1598435400000|2020-08-26 09:50:00|17606.7|17602.7|17605.1|17601.1|17606.7|17602.7|17603.6|17599.6|3136
1598435700000|2020-08-26 09:55:00|17606.7|17602.7|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|100
1598436000000|2020-08-26 10:00:00|17611.4|17607.4|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|249
1598436300000|2020-08-26 10:05:00|17608.3|17604.3|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|406
1598436600000|2020-08-26 10:10:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|77
1598436900000|2020-08-26 10:15:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|175
1598437200000|2020-08-26 10:20:00|17616.1|17612.1|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|133
1598437500000|2020-08-26 10:25:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|167
1598437800000|2020-08-26 10:30:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|70
1598438100000|2020-08-26 10:35:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|100
1598438400000|2020-08-26 10:40:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|115
1598438700000|2020-08-26 10:45:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|288
1598439000000|2020-08-26 10:50:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|71
1598439300000|2020-08-26 10:55:00|17614.5|17610.5|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|230
1598439600000|2020-08-26 11:00:00|17617.6|17613.6|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|191
1598439900000|2020-08-26 11:05:00|17612.9|17608.9|17619.2|17615.2|17619.2|17615.2|17612.9|17608.9|109
1598440200000|2020-08-26 11:10:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|82
1598440500000|2020-08-26 11:15:00|17619.2|17615.2|17622.3|17618.3|17625.4|17621.4|17616.1|17612.1|132
1598440800000|2020-08-26 11:20:00|17625.4|17621.4|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|81
1598441100000|2020-08-26 11:25:00|17620.8|17616.8|17619.2|17615.2|17622.3|17618.3|17617.6|17613.6|20624
1598441400000|2020-08-26 11:30:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|10959
1598441700000|2020-08-26 11:35:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|187
1598442000000|2020-08-26 11:40:00|17616.1|17612.1|17603.6|17599.6|17616.1|17612.1|17603.6|17599.6|234
1598442300000|2020-08-26 11:45:00|17602|17598|17597.3|17593.3|17603.6|17599.6|17594.2|17590.2|1595
1598442600000|2020-08-26 11:50:00|17600.4|17596.4|17606.7|17602.7|17609.8|17605.8|17598.9|17594.9|4199
1598442900000|2020-08-26 11:55:00|17603.6|17599.6|17609.8|17605.8|17612.9|17608.9|17603.6|17599.6|427
1598443200000|2020-08-26 12:00:00|17608.3|17604.3|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|198
1598443500000|2020-08-26 12:05:00|17616.1|17612.1|17606.7|17602.7|17616.1|17612.1|17603.6|17599.6|162
1598443800000|2020-08-26 12:10:00|17603.6|17599.6|17597.3|17593.3|17606.7|17602.7|17597.3|17593.3|230
1598444100000|2020-08-26 12:15:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17591.1|17587.1|990
1598444400000|2020-08-26 12:20:00|17592.6|17588.6|17587.9|17583.9|17603.6|17599.6|17587.9|17583.9|42023
1598444700000|2020-08-26 12:25:00|17591.1|17587.1|17597.3|17593.3|17600.4|17596.4|17591.1|17587.1|490
1598445000000|2020-08-26 12:30:00|17598.9|17594.9|17589.5|17585.5|17598.9|17594.9|17581.7|17577.7|511
1598445300000|2020-08-26 12:35:00|17591.1|17587.1|17587.9|17583.9|17597.3|17593.3|17584.8|17580.8|2170
1598445600000|2020-08-26 12:40:00|17584.8|17580.8|17594.2|17590.2|17594.2|17590.2|17584.8|17580.8|946
1598445900000|2020-08-26 12:45:00|17597.3|17593.3|17600.4|17596.4|17609.8|17605.8|17594.2|17590.2|1205
1598446200000|2020-08-26 12:50:00|17603.6|17599.6|17597.3|17593.3|17603.6|17599.6|17594.2|17590.2|2466
1598446500000|2020-08-26 12:55:00|17595.8|17591.8|17597.3|17593.3|17597.3|17593.3|17594.2|17590.2|775
1598446800000|2020-08-26 13:00:00|17598.9|17594.9|17591.1|17587.1|17598.9|17594.9|17584.8|17580.8|945
1598447100000|2020-08-26 13:05:00|17594.2|17590.2|17600.4|17596.4|17603.6|17599.6|17591.1|17587.1|736
1598447400000|2020-08-26 13:10:00|17603.6|17599.6|17606.7|17602.7|17612.9|17608.9|17600.4|17596.4|1896
1598447700000|2020-08-26 13:15:00|17608.3|17604.3|17612.9|17608.9|17616.1|17612.1|17608.3|17604.3|919
1598448000000|2020-08-26 13:20:00|17614.5|17610.5|17628.6|17624.6|17628.6|17624.6|17612.9|17608.9|937
1598448300000|2020-08-26 13:25:00|17630.1|17626.1|17634.8|17630.8|17634.8|17630.8|17625.4|17621.4|745
1598448600000|2020-08-26 13:30:00|17637.9|17633.9|17647.3|17643.3|17650.4|17646.4|17634.8|17630.8|1211
1598448900000|2020-08-26 13:35:00|17650.4|17646.4|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|1138
1598449200000|2020-08-26 13:40:00|17645.8|17641.8|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|1934
1598449500000|2020-08-26 13:45:00|17644.2|17640.2|17631.7|17627.7|17644.2|17640.2|17631.7|17627.7|1777
1598449800000|2020-08-26 13:50:00|17633.3|17629.3|17625.4|17621.4|17634.8|17630.8|17625.4|17621.4|6037
1598450100000|2020-08-26 13:55:00|17622.3|17618.3|17616.1|17612.1|17625.4|17621.4|17616.1|17612.1|2508
1598450400000|2020-08-26 14:00:00|17612.9|17608.9|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|1704
1598450700000|2020-08-26 14:05:00|17616.1|17612.1|17609.8|17605.8|17622.3|17618.3|17609.8|17605.8|1315
1598451000000|2020-08-26 14:10:00|17612.9|17608.9|17616.1|17612.1|17616.1|17612.1|17609.8|17605.8|962
1598451300000|2020-08-26 14:15:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17606.7|17602.7|1447
1598451600000|2020-08-26 14:20:00|17616.1|17612.1|17606.7|17602.7|17616.1|17612.1|17606.7|17602.7|2032
1598451900000|2020-08-26 14:25:00|17603.6|17599.6|17600.4|17596.4|17605.1|17601.1|17600.4|17596.4|948
1598452200000|2020-08-26 14:30:00|17603.6|17599.6|17597.3|17593.3|17603.6|17599.6|17594.2|17590.2|4734
1598452500000|2020-08-26 14:35:00|17595.8|17591.8|17606.7|17602.7|17606.7|17602.7|17594.2|17590.2|913
1598452800000|2020-08-26 14:40:00|17605.1|17601.1|17591.1|17587.1|17606.7|17602.7|17591.1|17587.1|3975
1598453100000|2020-08-26 14:45:00|17589.5|17585.5|17584.8|17580.8|17591.1|17587.1|17584.8|17580.8|2288
1598453400000|2020-08-26 14:50:00|17581.7|17577.7|17575.4|17571.4|17587.9|17583.9|17575.4|17571.4|6379
1598453700000|2020-08-26 14:55:00|17572.3|17568.3|17581.7|17577.7|17584.8|17580.8|17572.3|17568.3|9622
1598454000000|2020-08-26 15:00:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17578.6|17574.6|964
1598454300000|2020-08-26 15:05:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17584.8|17580.8|1951
1598454600000|2020-08-26 15:10:00|17589.5|17585.5|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|1174
1598454900000|2020-08-26 15:15:00|17589.5|17585.5|17587.9|17583.9|17591.1|17587.1|17581.7|17577.7|896
1598455200000|2020-08-26 15:20:00|17584.8|17580.8|17587.9|17583.9|17587.9|17583.9|17581.7|17577.7|1273
1598455500000|2020-08-26 15:25:00|17586.4|17582.4|17587.9|17583.9|17594.2|17590.2|17584.8|17580.8|1934
1598455800000|2020-08-26 15:30:00|17591.1|17587.1|17597.3|17593.3|17597.3|17593.3|17591.1|17587.1|691
1598456100000|2020-08-26 15:35:00|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|17597.3|17593.3|550
1598456400000|2020-08-26 15:40:00|17598.9|17594.9|17594.2|17590.2|17600.4|17596.4|17594.2|17590.2|954
1598456700000|2020-08-26 15:45:00|17591.1|17587.1|17594.2|17590.2|17600.4|17596.4|17591.1|17587.1|708
1598457000000|2020-08-26 15:50:00|17597.3|17593.3|17591.1|17587.1|17597.3|17593.3|17591.1|17587.1|5221
1598457300000|2020-08-26 15:55:00|17594.2|17590.2|17594.2|17590.2|17594.2|17590.2|17594.2|17590.2|2765
1598457600000|2020-08-26 16:00:00|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|3388
1598457900000|2020-08-26 16:05:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|1895
1598458200000|2020-08-26 16:10:00|17587.9|17583.9|17597.3|17593.3|17597.3|17593.3|17587.9|17583.9|4738
1598458500000|2020-08-26 16:15:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|704
1598458800000|2020-08-26 16:20:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|5042
1598459100000|2020-08-26 16:25:00|17595.8|17591.8|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|6640
1598459400000|2020-08-26 16:30:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|4415
1598459700000|2020-08-26 16:35:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17594.2|17590.2|7463
1598460000000|2020-08-26 16:40:00|17594.2|17590.2|17594.2|17590.2|17595.8|17591.8|17591.1|17587.1|4595
1598460300000|2020-08-26 16:45:00|17591.1|17587.1|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|625
1598460600000|2020-08-26 16:50:00|17587.9|17583.9|17594.2|17590.2|17594.2|17590.2|17587.9|17583.9|2250
1598460900000|2020-08-26 16:55:00|17591.1|17587.1|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|540
1598461200000|2020-08-26 17:00:00|17594.2|17590.2|17600.4|17596.4|17606.7|17602.7|17591.1|17587.1|2202
1598461500000|2020-08-26 17:05:00|17597.3|17593.3|17600.4|17596.4|17603.6|17599.6|17597.3|17593.3|587
1598461800000|2020-08-26 17:10:00|17603.6|17599.6|17616.1|17612.1|17616.1|17612.1|17600.4|17596.4|1134
1598462100000|2020-08-26 17:15:00|17612.9|17608.9|17622.3|17618.3|17625.4|17621.4|17612.9|17608.9|633
1598462400000|2020-08-26 17:20:00|17625.4|17621.4|17622.3|17618.3|17634.8|17630.8|17622.3|17618.3|1644
1598462700000|2020-08-26 17:25:00|17625.4|17621.4|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|3086
1598463000000|2020-08-26 17:30:00|17625.4|17621.4|17634.8|17630.8|17634.8|17630.8|17622.3|17618.3|868
1598463300000|2020-08-26 17:35:00|17636.4|17632.4|17631.7|17627.7|17641.1|17637.1|17631.7|17627.7|640
1598463600000|2020-08-26 17:40:00|17628.6|17624.6|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|1606
1598463900000|2020-08-26 17:45:00|17633.3|17629.3|17647.3|17643.3|17647.3|17643.3|17631.7|17627.7|959
1598464200000|2020-08-26 17:50:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|4616
1598464500000|2020-08-26 17:55:00|17644.2|17640.2|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|1763
1598464800000|2020-08-26 18:00:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|2086
1598465100000|2020-08-26 18:05:00|17656.7|17652.7|17647.3|17643.3|17656.7|17652.7|17644.2|17640.2|1018
1598465400000|2020-08-26 18:10:00|17644.2|17640.2|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|12782
1598465700000|2020-08-26 18:15:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|5170
1598466000000|2020-08-26 18:20:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|2032
1598466300000|2020-08-26 18:25:00|17644.2|17640.2|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|1069
1598466600000|2020-08-26 18:30:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|3616
1598466900000|2020-08-26 18:35:00|17647.3|17643.3|17647.3|17643.3|17648.9|17644.9|17644.2|17640.2|550
1598467200000|2020-08-26 18:40:00|17644.2|17640.2|17653.6|17649.6|17653.6|17649.6|17644.2|17640.2|3863
1598467500000|2020-08-26 18:45:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|13518
1598467800000|2020-08-26 18:50:00|17653.6|17649.6|17644.2|17640.2|17653.6|17649.6|17644.2|17640.2|1571
1598468100000|2020-08-26 18:55:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|7672
1598468400000|2020-08-26 19:00:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|18011
1598468700000|2020-08-26 19:05:00|17652|17648|17644.2|17640.2|17652|17648|17644.2|17640.2|3988
1598469000000|2020-08-26 19:10:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|2613
1598469300000|2020-08-26 19:15:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|7740
1598469600000|2020-08-26 19:20:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|492
1598469900000|2020-08-26 19:25:00|17637.9|17633.9|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|2448
1598470200000|2020-08-26 19:30:00|17639.5|17635.5|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|894
1598470500000|2020-08-26 19:35:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|2474
1598470800000|2020-08-26 19:40:00|17636.4|17632.4|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|12859
1598471100000|2020-08-26 19:45:00|||||||||8483
1598471400000|2020-08-26 19:50:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|14361
1598471700000|2020-08-26 19:55:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|680
1598472000000|2020-08-26 20:00:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|3172
1598472300000|2020-08-26 20:05:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|458
1598472600000|2020-08-26 20:10:00|||||||||295
1598472900000|2020-08-26 20:15:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|10233
1598473200000|2020-08-26 20:20:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|2791
1598473500000|2020-08-26 20:25:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|1622
1598473800000|2020-08-26 20:30:00|17639.5|17635.5|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|141
1598474100000|2020-08-26 20:35:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|1350
1598474400000|2020-08-26 20:40:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|4087
1598474700000|2020-08-26 20:45:00|17650.4|17646.4|17641.1|17637.1|17650.4|17646.4|17641.1|17637.1|2769
1598475000000|2020-08-26 20:50:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17642.6|17638.6|2221
1598475300000|2020-08-26 20:55:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17634.8|17630.8|2403
1598479200000|2020-08-26 22:00:00|17639.5|17635.5|17642.6|17638.6|17644.2|17640.2|17637.9|17633.9|117
1598479500000|2020-08-26 22:05:00|17644.2|17640.2|17642.6|17638.6|17644.2|17640.2|17641.1|17637.1|43
1598479800000|2020-08-26 22:10:00|17644.2|17640.2|17642.6|17638.6|17644.2|17640.2|17642.6|17638.6|6
1598480100000|2020-08-26 22:15:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17642.6|17638.6|71
1598480400000|2020-08-26 22:20:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|172
1598480700000|2020-08-26 22:25:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|18
1598481000000|2020-08-26 22:30:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|43
1598481300000|2020-08-26 22:35:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|115
1598481600000|2020-08-26 22:40:00|||||||||8
1598481900000|2020-08-26 22:45:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|52
1598482200000|2020-08-26 22:50:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|127
1598482500000|2020-08-26 22:55:00|||||||||68
1598482800000|2020-08-26 23:00:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|76
1598483100000|2020-08-26 23:05:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|134
1598483400000|2020-08-26 23:10:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|44
1598483700000|2020-08-26 23:15:00|17658.3|17654.3|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|41
1598484000000|2020-08-26 23:20:00|17658.3|17654.3|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|32
1598484300000|2020-08-26 23:25:00|17658.3|17654.3|17658.3|17654.3|17659.8|17655.8|17656.7|17652.7|14
1598484600000|2020-08-26 23:30:00|17656.7|17652.7|17658.3|17654.3|17659.8|17655.8|17656.7|17652.7|75
1598484900000|2020-08-26 23:35:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|201
1598485200000|2020-08-26 23:40:00|17658.3|17654.3|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|86
1598485500000|2020-08-26 23:45:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|47
1598485800000|2020-08-26 23:50:00|||||||||23
1598486100000|2020-08-26 23:55:00|||||||||36
1598486400000|2020-08-27 00:00:00|17650.4|17646.4|17662.9|17658.9|17662.9|17658.9|17650.4|17646.4|167
1598486700000|2020-08-27 00:05:00|17661.4|17657.4|17670.8|17666.8|17672.3|17668.3|17661.4|17657.4|434
1598487000000|2020-08-27 00:10:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|43
1598487300000|2020-08-27 00:15:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|82
1598487600000|2020-08-27 00:20:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|47
1598487900000|2020-08-27 00:25:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|64
1598488200000|2020-08-27 00:30:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|61
1598488500000|2020-08-27 00:35:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|78
1598488800000|2020-08-27 00:40:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|32
1598489100000|2020-08-27 00:45:00|17670.8|17666.8|17670.8|17666.8|17672.3|17668.3|17669.2|17665.2|38
1598489400000|2020-08-27 00:50:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|64
1598489700000|2020-08-27 00:55:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|27
1598490000000|2020-08-27 01:00:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|67
1598490300000|2020-08-27 01:05:00|||||||||56
1598490600000|2020-08-27 01:10:00|17664.5|17660.5|17666.1|17662.1|17666.1|17662.1|17664.5|17660.5|42
1598490900000|2020-08-27 01:15:00|17669.2|17665.2|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|54
1598491200000|2020-08-27 01:20:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|34
1598491500000|2020-08-27 01:25:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|21
1598491800000|2020-08-27 01:30:00|||||||||14
1598492100000|2020-08-27 01:35:00|17666.1|17662.1|17675.4|17671.4|17675.4|17671.4|17666.1|17662.1|273
1598492400000|2020-08-27 01:40:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|24
1598492700000|2020-08-27 01:45:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|135
1598493000000|2020-08-27 01:50:00|17669.2|17665.2|17672.3|17668.3|17675.4|17671.4|17667.6|17663.6|102
1598493300000|2020-08-27 01:55:00|17673.9|17669.9|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|68
1598493600000|2020-08-27 02:00:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|111
1598493900000|2020-08-27 02:05:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|26
1598494200000|2020-08-27 02:10:00|17673.9|17669.9|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|71
1598494500000|2020-08-27 02:15:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17672.3|17668.3|47
1598494800000|2020-08-27 02:20:00|17680.1|17676.1|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|117
1598495100000|2020-08-27 02:25:00|17678.6|17674.6|17680.1|17676.1|17681.7|17677.7|17678.6|17674.6|59
1598495400000|2020-08-27 02:30:00|17681.7|17677.7|17675.4|17671.4|17681.7|17677.7|17675.4|17671.4|79
1598495700000|2020-08-27 02:35:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|35
1598496000000|2020-08-27 02:40:00|17675.4|17671.4|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|45
1598496300000|2020-08-27 02:45:00|17680.1|17676.1|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|54
1598496600000|2020-08-27 02:50:00|17677|17673|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|28
1598496900000|2020-08-27 02:55:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|51
1598497200000|2020-08-27 03:00:00|17678.6|17674.6|17677|17673|17678.6|17674.6|17675.4|17671.4|43
1598497500000|2020-08-27 03:05:00|17678.6|17674.6|17677|17673|17678.6|17674.6|17675.4|17671.4|44
1598497800000|2020-08-27 03:10:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|43
1598498100000|2020-08-27 03:15:00|17677|17673|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|120
1598498400000|2020-08-27 03:20:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|45
1598498700000|2020-08-27 03:25:00|17672.3|17668.3|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|89
1598499000000|2020-08-27 03:30:00|17667.6|17663.6|17669.2|17665.2|17669.2|17665.2|17667.6|17663.6|39
1598499300000|2020-08-27 03:35:00|||||||||10
1598499600000|2020-08-27 03:40:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|29
1598499900000|2020-08-27 03:45:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|79
1598500200000|2020-08-27 03:50:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|125
1598500500000|2020-08-27 03:55:00|17677|17673|17678.6|17674.6|17678.6|17674.6|17677|17673|45
1598500800000|2020-08-27 04:00:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|151
1598501100000|2020-08-27 04:05:00|17677|17673|17678.6|17674.6|17680.1|17676.1|17675.4|17671.4|109
1598501400000|2020-08-27 04:10:00|17681.7|17677.7|17672.3|17668.3|17681.7|17677.7|17669.2|17665.2|162
1598501700000|2020-08-27 04:15:00|17670.8|17666.8|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|50
1598502000000|2020-08-27 04:20:00|17672.3|17668.3|17670.8|17666.8|17672.3|17668.3|17669.2|17665.2|69
1598502300000|2020-08-27 04:25:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|8
1598502600000|2020-08-27 04:30:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17664.5|17660.5|90
1598502900000|2020-08-27 04:35:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|28
1598503200000|2020-08-27 04:40:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|139
1598503500000|2020-08-27 04:45:00|17661.4|17657.4|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|40
1598503800000|2020-08-27 04:50:00|||||||||1
1598504100000|2020-08-27 04:55:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|45
1598504400000|2020-08-27 05:00:00|17661.4|17657.4|17664.5|17660.5|17669.2|17665.2|17661.4|17657.4|87
1598504700000|2020-08-27 05:05:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|460
1598505000000|2020-08-27 05:10:00|17664.5|17660.5|17659.8|17655.8|17664.5|17660.5|17659.8|17655.8|70
1598505300000|2020-08-27 05:15:00|||||||||23
1598505600000|2020-08-27 05:20:00|17661.4|17657.4|17659.8|17655.8|17661.4|17657.4|17659.8|17655.8|60
1598505900000|2020-08-27 05:25:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|173
1598506200000|2020-08-27 05:30:00|17658.3|17654.3|17662.9|17658.9|17666.1|17662.1|17655.1|17651.1|231
1598506500000|2020-08-27 05:35:00|17664.5|17660.5|17664.5|17660.5|17666.1|17662.1|17662.9|17658.9|119
1598506800000|2020-08-27 05:40:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|29
1598507100000|2020-08-27 05:45:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|37
1598507400000|2020-08-27 05:50:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|26
1598507700000|2020-08-27 05:55:00|17661.4|17657.4|17653.6|17649.6|17661.4|17657.4|17653.6|17649.6|791
1598508000000|2020-08-27 06:00:00|17652|17648|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|988
1598508300000|2020-08-27 06:05:00|17652|17648|17647.3|17643.3|17652|17648|17644.2|17640.2|384
1598508600000|2020-08-27 06:10:00|17645.8|17641.8|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|113
1598508900000|2020-08-27 06:15:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|156
1598509200000|2020-08-27 06:20:00|17641.1|17637.1|17650.4|17646.4|17650.4|17646.4|17641.1|17637.1|2756
1598509500000|2020-08-27 06:25:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|262
1598509800000|2020-08-27 06:30:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|296
1598510100000|2020-08-27 06:35:00|||||||||54
1598510400000|2020-08-27 06:40:00|||||||||57
1598510700000|2020-08-27 06:45:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|270
1598511000000|2020-08-27 06:50:00|17650.4|17646.4|17641.1|17637.1|17653.6|17649.6|17641.1|17637.1|408
1598511300000|2020-08-27 06:55:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|179
1598511600000|2020-08-27 07:00:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|370
1598511900000|2020-08-27 07:05:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|210
1598512200000|2020-08-27 07:10:00|17644.2|17640.2|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|259
1598512500000|2020-08-27 07:15:00|17653.6|17649.6|17659.8|17655.8|17662.9|17658.9|17652|17648|2557
1598512800000|2020-08-27 07:20:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|318
1598513100000|2020-08-27 07:25:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|113
1598513400000|2020-08-27 07:30:00|17647.3|17643.3|17653.6|17649.6|17656.7|17652.7|17647.3|17643.3|151
1598513700000|2020-08-27 07:35:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|124
1598514000000|2020-08-27 07:40:00|17655.1|17651.1|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|248
1598514300000|2020-08-27 07:45:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|69
1598514600000|2020-08-27 07:50:00|17647.3|17643.3|17647.3|17643.3|17653.6|17649.6|17645.8|17641.8|91
1598514900000|2020-08-27 07:55:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|149
1598515200000|2020-08-27 08:00:00|17648.9|17644.9|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|177
1598515500000|2020-08-27 08:05:00|17648.9|17644.9|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|299
1598515800000|2020-08-27 08:10:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|243
1598516100000|2020-08-27 08:15:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|519
1598516400000|2020-08-27 08:20:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|193
1598516700000|2020-08-27 08:25:00|17659.8|17655.8|17669.2|17665.2|17669.2|17665.2|17659.8|17655.8|184
1598517000000|2020-08-27 08:30:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|162
1598517300000|2020-08-27 08:35:00|17669.2|17665.2|17667.6|17663.6|17672.3|17668.3|17666.1|17662.1|257
1598517600000|2020-08-27 08:40:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|129
1598517900000|2020-08-27 08:45:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|204
1598518200000|2020-08-27 08:50:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|93
1598518500000|2020-08-27 08:55:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|92
1598518800000|2020-08-27 09:00:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|368
1598519100000|2020-08-27 09:05:00|17677|17673|17678.6|17674.6|17681.7|17677.7|17677|17673|201
1598519400000|2020-08-27 09:10:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|201
1598519700000|2020-08-27 09:15:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|220
1598520000000|2020-08-27 09:20:00|17677|17673|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|160
1598520300000|2020-08-27 09:25:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|1615
1598520600000|2020-08-27 09:30:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|75
1598520900000|2020-08-27 09:35:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|308
1598521200000|2020-08-27 09:40:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|735
1598521500000|2020-08-27 09:45:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|259
1598521800000|2020-08-27 09:50:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|147
1598522100000|2020-08-27 09:55:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|83
1598522400000|2020-08-27 10:00:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|132
1598522700000|2020-08-27 10:05:00|17680.1|17676.1|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|218
1598523000000|2020-08-27 10:10:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|302
1598523300000|2020-08-27 10:15:00|17684.8|17680.8|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|512
1598523600000|2020-08-27 10:20:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17666.1|17662.1|170
1598523900000|2020-08-27 10:25:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17661.4|17657.4|6432
1598524200000|2020-08-27 10:30:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|75
1598524500000|2020-08-27 10:35:00|17662.9|17658.9|17659.8|17655.8|17666.1|17662.1|17656.7|17652.7|193
1598524800000|2020-08-27 10:40:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|2327
1598525100000|2020-08-27 10:45:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|93
1598525400000|2020-08-27 10:50:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|340
1598525700000|2020-08-27 10:55:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|81
1598526000000|2020-08-27 11:00:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|17716
1598526300000|2020-08-27 11:05:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|110
1598526600000|2020-08-27 11:10:00|17658.3|17654.3|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|2262
1598526900000|2020-08-27 11:15:00|17653.6|17649.6|17664.5|17660.5|17666.1|17662.1|17653.6|17649.6|241
1598527200000|2020-08-27 11:20:00|17662.9|17658.9|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|5100
1598527500000|2020-08-27 11:25:00|17670.8|17666.8|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|720
1598527800000|2020-08-27 11:30:00|17670.8|17666.8|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|65
1598528100000|2020-08-27 11:35:00|17672.3|17668.3|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|100
1598528400000|2020-08-27 11:40:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|7043
1598528700000|2020-08-27 11:45:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|1550
1598529000000|2020-08-27 11:50:00|||||||||7309
1598529300000|2020-08-27 11:55:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|256
1598529600000|2020-08-27 12:00:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|247
1598529900000|2020-08-27 12:05:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|558
1598530200000|2020-08-27 12:10:00|17667.6|17663.6|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|214
1598530500000|2020-08-27 12:15:00|17667.6|17663.6|17675.4|17671.4|17675.4|17671.4|17666.1|17662.1|406
1598530800000|2020-08-27 12:20:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17656.7|17652.7|499
1598531100000|2020-08-27 12:25:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|8642
1598531400000|2020-08-27 12:30:00|17664.5|17660.5|17662.9|17658.9|17675.4|17671.4|17659.8|17655.8|3594
1598531700000|2020-08-27 12:35:00|17659.8|17655.8|17669.2|17665.2|17675.4|17671.4|17659.8|17655.8|3661
1598532000000|2020-08-27 12:40:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17662.9|17658.9|795
1598532300000|2020-08-27 12:45:00|17672.3|17668.3|17684.8|17680.8|17684.8|17680.8|17672.3|17668.3|1896
1598532600000|2020-08-27 12:50:00|17681.7|17677.7|17672.3|17668.3|17684.8|17680.8|17669.2|17665.2|2444
1598532900000|2020-08-27 12:55:00|17669.2|17665.2|17656.7|17652.7|17669.2|17665.2|17656.7|17652.7|736
1598533200000|2020-08-27 13:00:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|1880
1598533500000|2020-08-27 13:05:00|17653.6|17649.6|17681.7|17677.7|17681.7|17677.7|17637.9|17633.9|25601
1598533800000|2020-08-27 13:10:00|17684.8|17680.8|17719.2|17715.2|17731.7|17727.7|17681.7|17677.7|6748
1598534100000|2020-08-27 13:15:00|17722.3|17718.3|17741.1|17737.1|17744.2|17740.2|17706.7|17702.7|3102
1598534400000|2020-08-27 13:20:00|17742.6|17738.6|17697.3|17693.3|17744.2|17740.2|17697.3|17693.3|7814
1598534700000|2020-08-27 13:25:00|17700.4|17696.4|17691.1|17687.1|17700.4|17696.4|17675.4|17671.4|2480
1598535000000|2020-08-27 13:30:00|17694.2|17690.2|17631.7|17627.7|17694.2|17690.2|17628.6|17624.6|3155
1598535300000|2020-08-27 13:35:00|17634.8|17630.8|17625.4|17621.4|17641.1|17637.1|17622.3|17618.3|3174
1598535600000|2020-08-27 13:40:00|17628.6|17624.6|17575.4|17571.4|17628.6|17624.6|17559.8|17555.8|4625
1598535900000|2020-08-27 13:45:00|17572.3|17568.3|17578.6|17574.6|17578.6|17574.6|17547.3|17543.3|3268
1598536200000|2020-08-27 13:50:00|17581.7|17577.7|17578.6|17574.6|17587.9|17583.9|17559.8|17555.8|2660
1598536500000|2020-08-27 13:55:00|17575.4|17571.4|17569.2|17565.2|17578.6|17574.6|17562.9|17558.9|1623
1598536800000|2020-08-27 14:00:00|17566.1|17562.1|17553.6|17549.6|17572.3|17568.3|17553.6|17549.6|4086
1598537100000|2020-08-27 14:05:00|17556.7|17552.7|17550.4|17546.4|17562.9|17558.9|17550.4|17546.4|2559
1598537400000|2020-08-27 14:10:00|17552|17548|17566.1|17562.1|17572.3|17568.3|17547.3|17543.3|1973
1598537700000|2020-08-27 14:15:00|17562.9|17558.9|17556.7|17552.7|17566.1|17562.1|17547.3|17543.3|2068
1598538000000|2020-08-27 14:20:00|17559.8|17555.8|17550.4|17546.4|17559.8|17555.8|17541.1|17537.1|5004
1598538300000|2020-08-27 14:25:00|17547.3|17543.3|17556.7|17552.7|17559.8|17555.8|17547.3|17543.3|3186
1598538600000|2020-08-27 14:30:00|17553.6|17549.6|17550.4|17546.4|17556.7|17552.7|17547.3|17543.3|2500
1598538900000|2020-08-27 14:35:00|17552|17548|17550.4|17546.4|17556.7|17552.7|17547.3|17543.3|2927
1598539200000|2020-08-27 14:40:00|17553.6|17549.6|17547.3|17543.3|17556.7|17552.7|17544.2|17540.2|1190
1598539500000|2020-08-27 14:45:00|17544.2|17540.2|17509.8|17505.8|17544.2|17540.2|17509.8|17505.8|3644
1598539800000|2020-08-27 14:50:00|17512.9|17508.9|17494.2|17490.2|17512.9|17508.9|17487.9|17483.9|3983
1598540100000|2020-08-27 14:55:00|17491.1|17487.1|17481.7|17477.7|17497.3|17493.3|17475.4|17471.4|2802
1598540400000|2020-08-27 15:00:00|17484.8|17480.8|17475.4|17471.4|17491.1|17487.1|17472.3|17468.3|5377
1598540700000|2020-08-27 15:05:00|17478.6|17474.6|17484.8|17480.8|17487.9|17483.9|17478.6|17474.6|5883
1598541000000|2020-08-27 15:10:00|17481.7|17477.7|17475.4|17471.4|17484.8|17480.8|17472.3|17468.3|2571
1598541300000|2020-08-27 15:15:00|17477|17473|17484.8|17480.8|17484.8|17480.8|17475.4|17471.4|1240
1598541600000|2020-08-27 15:20:00|17481.7|17477.7|17494.2|17490.2|17500.4|17496.4|17481.7|17477.7|3069
1598541900000|2020-08-27 15:25:00|17497.3|17493.3|17478.6|17474.6|17500.4|17496.4|17472.3|17468.3|4646
1598542200000|2020-08-27 15:30:00|17477|17473|17491.1|17487.1|17494.2|17490.2|17475.4|17471.4|11051
1598542500000|2020-08-27 15:35:00|17487.9|17483.9|17491.1|17487.1|17494.2|17490.2|17487.9|17483.9|1599
1598542800000|2020-08-27 15:40:00|17494.2|17490.2|17497.3|17493.3|17497.3|17493.3|17494.2|17490.2|905
1598543100000|2020-08-27 15:45:00|17500.4|17496.4|17506.7|17502.7|17512.9|17508.9|17497.3|17493.3|2061
1598543400000|2020-08-27 15:50:00|17508.3|17504.3|17503.6|17499.6|17509.8|17505.8|17500.4|17496.4|1142
1598543700000|2020-08-27 15:55:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|6573
1598544000000|2020-08-27 16:00:00|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|17491.1|17487.1|1295
1598544300000|2020-08-27 16:05:00|17494.2|17490.2|17494.2|17490.2|17497.3|17493.3|17491.1|17487.1|831
1598544600000|2020-08-27 16:10:00|17497.3|17493.3|17500.4|17496.4|17503.6|17499.6|17494.2|17490.2|1055
1598544900000|2020-08-27 16:15:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17494.2|17490.2|831
1598545200000|2020-08-27 16:20:00|17503.6|17499.6|17494.2|17490.2|17503.6|17499.6|17491.1|17487.1|1189
1598545500000|2020-08-27 16:25:00|17497.3|17493.3|17494.2|17490.2|17497.3|17493.3|17487.9|17483.9|962
1598545800000|2020-08-27 16:30:00|17497.3|17493.3|17492.6|17488.6|17497.3|17493.3|17487.9|17483.9|614
1598546100000|2020-08-27 16:35:00|17494.2|17490.2|17494.2|17490.2|17497.3|17493.3|17491.1|17487.1|1294
1598546400000|2020-08-27 16:40:00|17497.3|17493.3|17487.9|17483.9|17497.3|17493.3|17484.8|17480.8|579
1598546700000|2020-08-27 16:45:00|17491.1|17487.1|17478.6|17474.6|17491.1|17487.1|17478.6|17474.6|751
1598547000000|2020-08-27 16:50:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17475.4|17471.4|1910
1598547300000|2020-08-27 16:55:00|17478.6|17474.6|17478.6|17474.6|17481.7|17477.7|17475.4|17471.4|1608
1598547600000|2020-08-27 17:00:00|17475.4|17471.4|17497.3|17493.3|17503.6|17499.6|17473.9|17469.9|1285
1598547900000|2020-08-27 17:05:00|17500.4|17496.4|17503.6|17499.6|17512.9|17508.9|17494.2|17490.2|2046
1598548200000|2020-08-27 17:10:00|17506.7|17502.7|17487.9|17483.9|17506.7|17502.7|17487.9|17483.9|4627
1598548500000|2020-08-27 17:15:00|17491.1|17487.1|17491.1|17487.1|17500.4|17496.4|17491.1|17487.1|576
1598548800000|2020-08-27 17:20:00|17494.2|17490.2|17484.8|17480.8|17497.3|17493.3|17484.8|17480.8|1305
1598549100000|2020-08-27 17:25:00|17481.7|17477.7|17481.7|17477.7|17487.9|17483.9|17475.4|17471.4|797
1598549400000|2020-08-27 17:30:00|17484.8|17480.8|17494.2|17490.2|17497.3|17493.3|17481.7|17477.7|875
1598549700000|2020-08-27 17:35:00|17491.1|17487.1|17497.3|17493.3|17500.4|17496.4|17491.1|17487.1|730
1598550000000|2020-08-27 17:40:00|17494.2|17490.2|17494.2|17490.2|17497.3|17493.3|17494.2|17490.2|3042
1598550300000|2020-08-27 17:45:00|17497.3|17493.3|17484.8|17480.8|17497.3|17493.3|17484.8|17480.8|4264
1598550600000|2020-08-27 17:50:00|17487.9|17483.9|17491.1|17487.1|17494.2|17490.2|17487.9|17483.9|778
1598550900000|2020-08-27 17:55:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|1421
1598551200000|2020-08-27 18:00:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17484.8|17480.8|1385
1598551500000|2020-08-27 18:05:00|17494.2|17490.2|17487.9|17483.9|17494.2|17490.2|17487.9|17483.9|470
1598551800000|2020-08-27 18:10:00|17484.8|17480.8|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|791
1598552100000|2020-08-27 18:15:00|17481.7|17477.7|17487.9|17483.9|17491.1|17487.1|17481.7|17477.7|740
1598552400000|2020-08-27 18:20:00|17491.1|17487.1|17487.9|17483.9|17491.1|17487.1|17484.8|17480.8|984
1598552700000|2020-08-27 18:25:00|17491.1|17487.1|17487.9|17483.9|17494.2|17490.2|17484.8|17480.8|4354
1598553000000|2020-08-27 18:30:00|17491.1|17487.1|17478.6|17474.6|17491.1|17487.1|17475.4|17471.4|1114
1598553300000|2020-08-27 18:35:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|1581
1598553600000|2020-08-27 18:40:00|17478.6|17474.6|17472.3|17468.3|17481.7|17477.7|17472.3|17468.3|1083
1598553900000|2020-08-27 18:45:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17469.2|17465.2|2978
1598554200000|2020-08-27 18:50:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|1159
1598554500000|2020-08-27 18:55:00|17475.4|17471.4|17475.4|17471.4|17481.7|17477.7|17472.3|17468.3|5845
1598554800000|2020-08-27 19:00:00|17472.3|17468.3|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|2370
1598555100000|2020-08-27 19:05:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|1872
1598555400000|2020-08-27 19:10:00|17472.3|17468.3|17481.7|17477.7|17481.7|17477.7|17472.3|17468.3|16760
1598555700000|2020-08-27 19:15:00|17478.6|17474.6|17475.4|17471.4|17481.7|17477.7|17475.4|17471.4|1153
1598556000000|2020-08-27 19:20:00|17477|17473|17481.7|17477.7|17481.7|17477.7|17477|17473|746
1598556300000|2020-08-27 19:25:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|1873
1598556600000|2020-08-27 19:30:00|17478.6|17474.6|17478.6|17474.6|17483.3|17479.3|17478.6|17474.6|21378
1598556900000|2020-08-27 19:35:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|522
1598557200000|2020-08-27 19:40:00|17484.8|17480.8|17478.6|17474.6|17484.8|17480.8|17478.6|17474.6|693
1598557500000|2020-08-27 19:45:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|2904
1598557800000|2020-08-27 19:50:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|2200
1598558100000|2020-08-27 19:55:00|17469.2|17465.2|17475.4|17471.4|17475.4|17471.4|17466.1|17462.1|1688
1598558400000|2020-08-27 20:00:00|17472.3|17468.3|17481.7|17477.7|17481.7|17477.7|17472.3|17468.3|1113
1598558700000|2020-08-27 20:05:00|17480.1|17476.1|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|10113
1598559000000|2020-08-27 20:10:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|1297
1598559300000|2020-08-27 20:15:00|17475.4|17471.4|17472.3|17468.3|17481.7|17477.7|17472.3|17468.3|5899
1598559600000|2020-08-27 20:20:00|17475.4|17471.4|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|789
1598559900000|2020-08-27 20:25:00|17475.4|17471.4|17466.1|17462.1|17475.4|17471.4|17466.1|17462.1|390
1598560200000|2020-08-27 20:30:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|409
1598560500000|2020-08-27 20:35:00|17456.7|17452.7|17450.4|17446.4|17456.7|17452.7|17450.4|17446.4|1059
1598560800000|2020-08-27 20:40:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|433
1598561100000|2020-08-27 20:45:00|17455.1|17451.1|17450.4|17446.4|17456.7|17452.7|17450.4|17446.4|741
1598561400000|2020-08-27 20:50:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17450.4|17446.4|541
1598561700000|2020-08-27 20:55:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|927
1598565600000|2020-08-27 22:00:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|255
1598565900000|2020-08-27 22:05:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|165
1598566200000|2020-08-27 22:10:00|17444.2|17440.2|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|320
1598566500000|2020-08-27 22:15:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|179
1598566800000|2020-08-27 22:20:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|111
1598567100000|2020-08-27 22:25:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|62
1598567400000|2020-08-27 22:30:00|17445.8|17441.8|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|255
1598567700000|2020-08-27 22:35:00|17445.8|17441.8|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|153
1598568000000|2020-08-27 22:40:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|60
1598568300000|2020-08-27 22:45:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|14
1598568600000|2020-08-27 22:50:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|62
1598568900000|2020-08-27 22:55:00|17448.9|17444.9|17447.3|17443.3|17448.9|17444.9|17447.3|17443.3|69
1598569200000|2020-08-27 23:00:00|||||||||4
1598569500000|2020-08-27 23:05:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|82
1598569800000|2020-08-27 23:10:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|292
1598570100000|2020-08-27 23:15:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|132
1598570400000|2020-08-27 23:20:00|||||||||10
1598570700000|2020-08-27 23:25:00|||||||||27
1598571000000|2020-08-27 23:30:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|100
1598571300000|2020-08-27 23:35:00|17441.1|17437.1|17437.9|17433.9|17444.2|17440.2|17431.7|17427.7|354
1598571600000|2020-08-27 23:40:00|17434.8|17430.8|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|372
1598571900000|2020-08-27 23:45:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|212
1598572200000|2020-08-27 23:50:00|17442.6|17438.6|17434.8|17430.8|17444.2|17440.2|17434.8|17430.8|192
1598572500000|2020-08-27 23:55:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|241
1598572800000|2020-08-28 00:00:00|17434.8|17430.8|17403.6|17399.6|17434.8|17430.8|17403.6|17399.6|1056
1598573100000|2020-08-28 00:05:00|17400.4|17396.4|17381.7|17377.7|17409.8|17405.8|17381.7|17377.7|823
1598573400000|2020-08-28 00:10:00|17378.6|17374.6|17391.1|17387.1|17391.1|17387.1|17375.4|17371.4|626
1598573700000|2020-08-28 00:15:00|17387.9|17383.9|17378.6|17374.6|17387.9|17383.9|17367.6|17363.6|545
1598574000000|2020-08-28 00:20:00|17380.1|17376.1|17375.4|17371.4|17384.8|17380.8|17366.1|17362.1|801
1598574300000|2020-08-28 00:25:00|17372.3|17368.3|17372.3|17368.3|17384.8|17380.8|17372.3|17368.3|592
1598574600000|2020-08-28 00:30:00|17370.8|17366.8|17362.9|17358.9|17372.3|17368.3|17356.7|17352.7|497
1598574900000|2020-08-28 00:35:00|17361.4|17357.4|17356.7|17352.7|17361.4|17357.4|17353.6|17349.6|434
1598575200000|2020-08-28 00:40:00|17355.1|17351.1|17375.4|17371.4|17375.4|17371.4|17353.6|17349.6|528
1598575500000|2020-08-28 00:45:00|17372.3|17368.3|17381.7|17377.7|17381.7|17377.7|17369.2|17365.2|383
1598575800000|2020-08-28 00:50:00|17384.8|17380.8|17387.9|17383.9|17391.1|17387.1|17381.7|17377.7|521
1598576100000|2020-08-28 00:55:00|17391.1|17387.1|17391.1|17387.1|17397.3|17393.3|17387.9|17383.9|442
1598576400000|2020-08-28 01:00:00|17394.2|17390.2|17387.9|17383.9|17394.2|17390.2|17384.8|17380.8|417
1598576700000|2020-08-28 01:05:00|17384.8|17380.8|17394.2|17390.2|17394.2|17390.2|17384.8|17380.8|431
1598577000000|2020-08-28 01:10:00|17392.6|17388.6|17384.8|17380.8|17394.2|17390.2|17384.8|17380.8|218
1598577300000|2020-08-28 01:15:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|230
1598577600000|2020-08-28 01:20:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|354
1598577900000|2020-08-28 01:25:00|17395.8|17391.8|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|154
1598578200000|2020-08-28 01:30:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17391.1|17387.1|555
1598578500000|2020-08-28 01:35:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|164
1598578800000|2020-08-28 01:40:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|32
1598579100000|2020-08-28 01:45:00|17398.9|17394.9|17397.3|17393.3|17400.4|17396.4|17391.1|17387.1|393
1598579400000|2020-08-28 01:50:00|17398.9|17394.9|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|306
1598579700000|2020-08-28 01:55:00|17391.1|17387.1|17384.8|17380.8|17391.1|17387.1|17381.7|17377.7|438
1598580000000|2020-08-28 02:00:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|900
1598580300000|2020-08-28 02:05:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17381.7|17377.7|534
1598580600000|2020-08-28 02:10:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|162
1598580900000|2020-08-28 02:15:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|531
1598581200000|2020-08-28 02:20:00|17378.6|17374.6|17372.3|17368.3|17378.6|17374.6|17372.3|17368.3|220
1598581500000|2020-08-28 02:25:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|49
1598581800000|2020-08-28 02:30:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17350.4|17346.4|702
1598582100000|2020-08-28 02:35:00|17362.9|17358.9|17359.8|17355.8|17366.1|17362.1|17356.7|17352.7|328
1598582400000|2020-08-28 02:40:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|116
1598582700000|2020-08-28 02:45:00|17362.9|17358.9|17372.3|17368.3|17372.3|17368.3|17359.8|17355.8|342
1598583000000|2020-08-28 02:50:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17366.1|17362.1|169
1598583300000|2020-08-28 02:55:00|17378.6|17374.6|17372.3|17368.3|17378.6|17374.6|17369.2|17365.2|361
1598583600000|2020-08-28 03:00:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|114
1598583900000|2020-08-28 03:05:00|17369.2|17365.2|17375.4|17371.4|17378.6|17374.6|17369.2|17365.2|187
1598584200000|2020-08-28 03:10:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|61
1598584500000|2020-08-28 03:15:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|253
1598584800000|2020-08-28 03:20:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|97
1598585100000|2020-08-28 03:25:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|88
1598585400000|2020-08-28 03:30:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|161
1598585700000|2020-08-28 03:35:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|86
1598586000000|2020-08-28 03:40:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|102
1598586300000|2020-08-28 03:45:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|96
1598586600000|2020-08-28 03:50:00|17375.4|17371.4|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|113
1598586900000|2020-08-28 03:55:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|154
1598587200000|2020-08-28 04:00:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|148
1598587500000|2020-08-28 04:05:00|17375.4|17371.4|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|101
1598587800000|2020-08-28 04:10:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17378.6|17374.6|99
1598588100000|2020-08-28 04:15:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|283
1598588400000|2020-08-28 04:20:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17391.1|17387.1|147
1598588700000|2020-08-28 04:25:00|17397.3|17393.3|17394.2|17390.2|17400.4|17396.4|17391.1|17387.1|157
1598589000000|2020-08-28 04:30:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|127
1598589300000|2020-08-28 04:35:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|41
1598589600000|2020-08-28 04:40:00|17397.3|17393.3|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|109
1598589900000|2020-08-28 04:45:00|17395.8|17391.8|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|31
1598590200000|2020-08-28 04:50:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|168
1598590500000|2020-08-28 04:55:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|16
1598590800000|2020-08-28 05:00:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|151
1598591100000|2020-08-28 05:05:00|17403.6|17399.6|17419.2|17415.2|17431.7|17427.7|17403.6|17399.6|913
1598591400000|2020-08-28 05:10:00|17416.1|17412.1|17375.4|17371.4|17419.2|17415.2|17375.4|17371.4|1114
1598591700000|2020-08-28 05:15:00|17377|17373|17381.7|17377.7|17391.1|17387.1|17377|17373|379
1598592000000|2020-08-28 05:20:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17378.6|17374.6|207
1598592300000|2020-08-28 05:25:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|158
1598592600000|2020-08-28 05:30:00|17386.4|17382.4|17391.1|17387.1|17391.1|17387.1|17386.4|17382.4|121
1598592900000|2020-08-28 05:35:00|17387.9|17383.9|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|158
1598593200000|2020-08-28 05:40:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17384.8|17380.8|72
1598593500000|2020-08-28 05:45:00|17384.8|17380.8|17359.8|17355.8|17384.8|17380.8|17356.7|17352.7|456
1598593800000|2020-08-28 05:50:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|325
1598594100000|2020-08-28 05:55:00|17353.6|17349.6|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|307
1598594400000|2020-08-28 06:00:00|17359.8|17355.8|17384.8|17380.8|17387.9|17383.9|17359.8|17355.8|890
1598594700000|2020-08-28 06:05:00|17381.7|17377.7|17387.9|17383.9|17391.1|17387.1|17378.6|17374.6|680
1598595000000|2020-08-28 06:10:00|17384.8|17380.8|17394.2|17390.2|17397.3|17393.3|17384.8|17380.8|521
1598595300000|2020-08-28 06:15:00|17391.1|17387.1|17394.2|17390.2|17400.4|17396.4|17387.9|17383.9|453
1598595600000|2020-08-28 06:20:00|17392.6|17388.6|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|306
1598595900000|2020-08-28 06:25:00|17394.2|17390.2|17400.4|17396.4|17403.6|17399.6|17391.1|17387.1|338
1598596200000|2020-08-28 06:30:00|17398.9|17394.9|17416.1|17412.1|17416.1|17412.1|17398.9|17394.9|315
1598596500000|2020-08-28 06:35:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|324
1598596800000|2020-08-28 06:40:00|17409.8|17405.8|17403.6|17399.6|17412.9|17408.9|17403.6|17399.6|440
1598597100000|2020-08-28 06:45:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17400.4|17396.4|336
1598597400000|2020-08-28 06:50:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|597
1598597700000|2020-08-28 06:55:00|17400.4|17396.4|17394.2|17390.2|17403.6|17399.6|17387.9|17383.9|501
1598598000000|2020-08-28 07:00:00|17395.8|17391.8|17384.8|17380.8|17397.3|17393.3|17381.7|17377.7|735
1598598300000|2020-08-28 07:05:00|17387.9|17383.9|17397.3|17393.3|17400.4|17396.4|17378.6|17374.6|1041
1598598600000|2020-08-28 07:10:00|17398.9|17394.9|17397.3|17393.3|17400.4|17396.4|17387.9|17383.9|402
1598598900000|2020-08-28 07:15:00|17398.9|17394.9|17400.4|17396.4|17403.6|17399.6|17387.9|17383.9|576
1598599200000|2020-08-28 07:20:00|17398.9|17394.9|17391.1|17387.1|17400.4|17396.4|17387.9|17383.9|397
1598599500000|2020-08-28 07:25:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|442
1598599800000|2020-08-28 07:30:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17381.7|17377.7|549
1598600100000|2020-08-28 07:35:00|17391.1|17387.1|17403.6|17399.6|17403.6|17399.6|17391.1|17387.1|323
1598600400000|2020-08-28 07:40:00|17400.4|17396.4|17406.7|17402.7|17409.8|17405.8|17400.4|17396.4|814
1598600700000|2020-08-28 07:45:00|17403.6|17399.6|17412.9|17408.9|17412.9|17408.9|17400.4|17396.4|329
1598601000000|2020-08-28 07:50:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|283
1598601300000|2020-08-28 07:55:00|17411.4|17407.4|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|508
1598601600000|2020-08-28 08:00:00|17412.9|17408.9|17409.8|17405.8|17419.2|17415.2|17409.8|17405.8|518
1598601900000|2020-08-28 08:05:00|17406.7|17402.7|17403.6|17399.6|17409.8|17405.8|17400.4|17396.4|386
1598602200000|2020-08-28 08:10:00|17400.4|17396.4|17406.7|17402.7|17409.8|17405.8|17394.2|17390.2|414
1598602500000|2020-08-28 08:15:00|17403.6|17399.6|17397.3|17393.3|17406.7|17402.7|17397.3|17393.3|627
1598602800000|2020-08-28 08:20:00|17400.4|17396.4|17391.1|17387.1|17400.4|17396.4|17391.1|17387.1|480
1598603100000|2020-08-28 08:25:00|17387.9|17383.9|17403.6|17399.6|17406.7|17402.7|17387.9|17383.9|580
1598603400000|2020-08-28 08:30:00|17402|17398|17406.7|17402.7|17409.8|17405.8|17400.4|17396.4|389
1598603700000|2020-08-28 08:35:00|17409.8|17405.8|17403.6|17399.6|17409.8|17405.8|17400.4|17396.4|245
1598604000000|2020-08-28 08:40:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|3754
1598604300000|2020-08-28 08:45:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|129
1598604600000|2020-08-28 08:50:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|692
1598604900000|2020-08-28 08:55:00|17406.7|17402.7|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|315
1598605200000|2020-08-28 09:00:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|844
1598605500000|2020-08-28 09:05:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|902
1598605800000|2020-08-28 09:10:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|234
1598606100000|2020-08-28 09:15:00|17422.3|17418.3|17425.4|17421.4|17428.6|17424.6|17419.2|17415.2|1739
1598606400000|2020-08-28 09:20:00|17422.3|17418.3|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|306
1598606700000|2020-08-28 09:25:00|17425.4|17421.4|17431.7|17427.7|17434.8|17430.8|17425.4|17421.4|479
1598607000000|2020-08-28 09:30:00|17434.8|17430.8|17444.2|17440.2|17444.2|17440.2|17434.8|17430.8|533
1598607300000|2020-08-28 09:35:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|793
1598607600000|2020-08-28 09:40:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|463
1598607900000|2020-08-28 09:45:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|427
1598608200000|2020-08-28 09:50:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|2299
1598608500000|2020-08-28 09:55:00|17453.6|17449.6|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|516
1598608800000|2020-08-28 10:00:00|17456.7|17452.7|17462.9|17458.9|17462.9|17458.9|17453.6|17449.6|453
1598609100000|2020-08-28 10:05:00|17459.8|17455.8|17469.2|17465.2|17469.2|17465.2|17459.8|17455.8|519
1598609400000|2020-08-28 10:10:00|17472.3|17468.3|17466.1|17462.1|17472.3|17468.3|17466.1|17462.1|425
1598609700000|2020-08-28 10:15:00|17469.2|17465.2|17459.8|17455.8|17469.2|17465.2|17459.8|17455.8|285
1598610000000|2020-08-28 10:20:00|17462.9|17458.9|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|548
1598610300000|2020-08-28 10:25:00|17469.2|17465.2|17459.8|17455.8|17469.2|17465.2|17459.8|17455.8|303
1598610600000|2020-08-28 10:30:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|266
1598610900000|2020-08-28 10:35:00|17453.6|17449.6|17459.8|17455.8|17462.9|17458.9|17453.6|17449.6|345
1598611200000|2020-08-28 10:40:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|114
1598611500000|2020-08-28 10:45:00|17453.6|17449.6|17450.4|17446.4|17456.7|17452.7|17450.4|17446.4|931
1598611800000|2020-08-28 10:50:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|235
1598612100000|2020-08-28 10:55:00|17447.3|17443.3|17437.9|17433.9|17450.4|17446.4|17437.9|17433.9|501
1598612400000|2020-08-28 11:00:00|17441.1|17437.1|17437.9|17433.9|17447.3|17443.3|17437.9|17433.9|992
1598612700000|2020-08-28 11:05:00|17441.1|17437.1|17431.7|17427.7|17441.1|17437.1|17428.6|17424.6|601
1598613000000|2020-08-28 11:10:00|17428.6|17424.6|17437.9|17433.9|17437.9|17433.9|17425.4|17421.4|739
1598613300000|2020-08-28 11:15:00|17441.1|17437.1|17431.7|17427.7|17441.1|17437.1|17431.7|17427.7|427
1598613600000|2020-08-28 11:20:00|17434.8|17430.8|17444.2|17440.2|17447.3|17443.3|17431.7|17427.7|293
1598613900000|2020-08-28 11:25:00|17447.3|17443.3|17450.4|17446.4|17453.6|17449.6|17444.2|17440.2|629
1598614200000|2020-08-28 11:30:00|17447.3|17443.3|17444.2|17440.2|17450.4|17446.4|17437.9|17433.9|707
1598614500000|2020-08-28 11:35:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|199
1598614800000|2020-08-28 11:40:00|17450.4|17446.4|17445.8|17441.8|17450.4|17446.4|17441.1|17437.1|321
1598615100000|2020-08-28 11:45:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|1172
1598615400000|2020-08-28 11:50:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|251
1598615700000|2020-08-28 11:55:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|1994
1598616000000|2020-08-28 12:00:00|17447.3|17443.3|17462.9|17458.9|17462.9|17458.9|17447.3|17443.3|809
1598616300000|2020-08-28 12:05:00|17459.8|17455.8|17462.9|17458.9|17469.2|17465.2|17456.7|17452.7|668
1598616600000|2020-08-28 12:10:00|17466.1|17462.1|17469.2|17465.2|17469.2|17465.2|17462.9|17458.9|762
1598616900000|2020-08-28 12:15:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|1867
1598617200000|2020-08-28 12:20:00|17475.4|17471.4|17470.8|17466.8|17478.6|17474.6|17469.2|17465.2|5323
1598617500000|2020-08-28 12:25:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|1805
1598617800000|2020-08-28 12:30:00|17472.3|17468.3|17462.9|17458.9|17475.4|17471.4|17462.9|17458.9|3168
1598618100000|2020-08-28 12:35:00|17461.4|17457.4|17453.6|17449.6|17461.4|17457.4|17453.6|17449.6|1431
1598618400000|2020-08-28 12:40:00|17456.7|17452.7|17475.4|17471.4|17478.6|17474.6|17453.6|17449.6|1310
1598618700000|2020-08-28 12:45:00|17478.6|17474.6|17494.2|17490.2|17494.2|17490.2|17475.4|17471.4|1621
1598619000000|2020-08-28 12:50:00|17491.1|17487.1|17487.9|17483.9|17494.2|17490.2|17481.7|17477.7|1425
1598619300000|2020-08-28 12:55:00|17484.8|17480.8|17487.9|17483.9|17494.2|17490.2|17481.7|17477.7|1119
1598619600000|2020-08-28 13:00:00|17484.8|17480.8|17487.9|17483.9|17494.2|17490.2|17481.7|17477.7|1405
1598619900000|2020-08-28 13:05:00|17484.8|17480.8|17484.8|17480.8|17487.9|17483.9|17478.6|17474.6|1285
1598620200000|2020-08-28 13:10:00|17487.9|17483.9|17487.9|17483.9|17491.1|17487.1|17484.8|17480.8|1071
1598620500000|2020-08-28 13:15:00|17491.1|17487.1|17497.3|17493.3|17497.3|17493.3|17491.1|17487.1|692
1598620800000|2020-08-28 13:20:00|17494.2|17490.2|17497.3|17493.3|17500.4|17496.4|17494.2|17490.2|958
1598621100000|2020-08-28 13:25:00|17494.2|17490.2|17506.7|17502.7|17509.8|17505.8|17494.2|17490.2|1741
1598621400000|2020-08-28 13:30:00|17503.6|17499.6|17512.9|17508.9|17525.4|17521.4|17500.4|17496.4|1783
1598621700000|2020-08-28 13:35:00|17516.1|17512.1|17517.6|17513.6|17522.3|17518.3|17509.8|17505.8|2106
1598622000000|2020-08-28 13:40:00|17516.1|17512.1|17512.9|17508.9|17519.2|17515.2|17506.7|17502.7|753
1598622300000|2020-08-28 13:45:00|17509.8|17505.8|17503.6|17499.6|17522.3|17518.3|17500.4|17496.4|2519
1598622600000|2020-08-28 13:50:00|17502|17498|17516.1|17512.1|17516.1|17512.1|17497.3|17493.3|2628
1598622900000|2020-08-28 13:55:00|17519.2|17515.2|17512.9|17508.9|17519.2|17515.2|17509.8|17505.8|1230
1598623200000|2020-08-28 14:00:00|17509.8|17505.8|17512.9|17508.9|17516.1|17512.1|17506.7|17502.7|1696
1598623500000|2020-08-28 14:05:00|17509.8|17505.8|17512.9|17508.9|17519.2|17515.2|17509.8|17505.8|820
1598623800000|2020-08-28 14:10:00|17514.5|17510.5|17522.3|17518.3|17522.3|17518.3|17509.8|17505.8|1045
1598624100000|2020-08-28 14:15:00|17519.2|17515.2|17512.9|17508.9|17522.3|17518.3|17512.9|17508.9|1757
1598624400000|2020-08-28 14:20:00|17516.1|17512.1|17509.8|17505.8|17519.2|17515.2|17506.7|17502.7|1551
1598624700000|2020-08-28 14:25:00|17512.9|17508.9|17522.3|17518.3|17525.4|17521.4|17512.9|17508.9|1541
1598625000000|2020-08-28 14:30:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17519.2|17515.2|893
1598625300000|2020-08-28 14:35:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|977
1598625600000|2020-08-28 14:40:00|17516.1|17512.1|17506.7|17502.7|17519.2|17515.2|17506.7|17502.7|1056
1598625900000|2020-08-28 14:45:00|17509.8|17505.8|17500.4|17496.4|17509.8|17505.8|17500.4|17496.4|1117
1598626200000|2020-08-28 14:50:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|1175
1598626500000|2020-08-28 14:55:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17497.3|17493.3|1368
1598626800000|2020-08-28 15:00:00|17503.6|17499.6|17500.4|17496.4|17505.1|17501.1|17491.1|17487.1|1258
1598627100000|2020-08-28 15:05:00|17503.6|17499.6|17497.3|17493.3|17506.7|17502.7|17497.3|17493.3|2288
1598627400000|2020-08-28 15:10:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|366
1598627700000|2020-08-28 15:15:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17500.4|17496.4|387
1598628000000|2020-08-28 15:20:00|17506.7|17502.7|17509.8|17505.8|17509.8|17505.8|17503.6|17499.6|617
1598628300000|2020-08-28 15:25:00|17512.9|17508.9|17516.1|17512.1|17519.2|17515.2|17511.4|17507.4|1528
1598628600000|2020-08-28 15:30:00|17519.2|17515.2|17512.9|17508.9|17519.2|17515.2|17512.9|17508.9|293
1598628900000|2020-08-28 15:35:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|527
1598629200000|2020-08-28 15:40:00|17517.6|17513.6|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|538
1598629500000|2020-08-28 15:45:00|17512.9|17508.9|17512.9|17508.9|17516.1|17512.1|17506.7|17502.7|659
1598629800000|2020-08-28 15:50:00|17509.8|17505.8|17516.1|17512.1|17516.1|17512.1|17509.8|17505.8|1597
1598630100000|2020-08-28 15:55:00|17512.9|17508.9|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|163
1598630400000|2020-08-28 16:00:00|17511.4|17507.4|17519.2|17515.2|17519.2|17515.2|17509.8|17505.8|1082
1598630700000|2020-08-28 16:05:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|1522
1598631000000|2020-08-28 16:10:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|2134
1598631300000|2020-08-28 16:15:00|17517.6|17513.6|17519.2|17515.2|17525.4|17521.4|17516.1|17512.1|664
1598631600000|2020-08-28 16:20:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|254
1598631900000|2020-08-28 16:25:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|1043
1598632200000|2020-08-28 16:30:00|17516.1|17512.1|17503.6|17499.6|17516.1|17512.1|17500.4|17496.4|498
1598632500000|2020-08-28 16:35:00|17500.4|17496.4|17494.2|17490.2|17503.6|17499.6|17494.2|17490.2|1439
1598632800000|2020-08-28 16:40:00|17491.1|17487.1|17484.8|17480.8|17494.2|17490.2|17484.8|17480.8|600
1598633100000|2020-08-28 16:45:00|17481.7|17477.7|17481.7|17477.7|17487.9|17483.9|17481.7|17477.7|1162
1598633400000|2020-08-28 16:50:00|17478.6|17474.6|17472.3|17468.3|17484.8|17480.8|17472.3|17468.3|1093
1598633700000|2020-08-28 16:55:00|17475.4|17471.4|17481.7|17477.7|17481.7|17477.7|17472.3|17468.3|452
1598634000000|2020-08-28 17:00:00|17484.8|17480.8|17478.6|17474.6|17484.8|17480.8|17475.4|17471.4|654
1598634300000|2020-08-28 17:05:00|17475.4|17471.4|17478.6|17474.6|17481.7|17477.7|17475.4|17471.4|601
1598634600000|2020-08-28 17:10:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|661
1598634900000|2020-08-28 17:15:00|17472.3|17468.3|17459.8|17455.8|17475.4|17471.4|17459.8|17455.8|1397
1598635200000|2020-08-28 17:20:00|17462.9|17458.9|17459.8|17455.8|17469.2|17465.2|17456.7|17452.7|1256
1598635500000|2020-08-28 17:25:00|17456.7|17452.7|17462.9|17458.9|17466.1|17462.1|17456.7|17452.7|676
1598635800000|2020-08-28 17:30:00|17466.1|17462.1|17462.9|17458.9|17466.1|17462.1|17453.6|17449.6|1195
1598636100000|2020-08-28 17:35:00|17459.8|17455.8|17456.7|17452.7|17462.9|17458.9|17453.6|17449.6|1603
1598636400000|2020-08-28 17:40:00|17459.8|17455.8|17445.8|17441.8|17459.8|17455.8|17444.2|17440.2|1383
1598636700000|2020-08-28 17:45:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|638
1598637000000|2020-08-28 17:50:00|17445.8|17441.8|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|938
1598637300000|2020-08-28 17:55:00|17445.8|17441.8|17456.7|17452.7|17456.7|17452.7|17444.2|17440.2|1294
1598637600000|2020-08-28 18:00:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|589
1598637900000|2020-08-28 18:05:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|1002
1598638200000|2020-08-28 18:10:00|17453.6|17449.6|17456.7|17452.7|17459.8|17455.8|17450.4|17446.4|398
1598638500000|2020-08-28 18:15:00|17459.8|17455.8|17466.1|17462.1|17469.2|17465.2|17459.8|17455.8|1178
1598638800000|2020-08-28 18:20:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17459.8|17455.8|1088
1598639100000|2020-08-28 18:25:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|858
1598639400000|2020-08-28 18:30:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|4564
1598639700000|2020-08-28 18:35:00|17456.7|17452.7|17472.3|17468.3|17472.3|17468.3|17456.7|17452.7|1442
1598640000000|2020-08-28 18:40:00|17470.8|17466.8|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|518
1598640300000|2020-08-28 18:45:00|17472.3|17468.3|17472.3|17468.3|17472.3|17468.3|17466.1|17462.1|1163
1598640600000|2020-08-28 18:50:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|471
1598640900000|2020-08-28 18:55:00|17472.3|17468.3|17481.7|17477.7|17481.7|17477.7|17472.3|17468.3|1919
1598641200000|2020-08-28 19:00:00|17484.8|17480.8|17478.6|17474.6|17484.8|17480.8|17478.6|17474.6|3255
1598641500000|2020-08-28 19:05:00|17475.4|17471.4|17466.1|17462.1|17478.6|17474.6|17462.9|17458.9|2127
1598641800000|2020-08-28 19:10:00|17462.9|17458.9|17459.8|17455.8|17466.1|17462.1|17459.8|17455.8|3675
1598642100000|2020-08-28 19:15:00|17461.4|17457.4|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|340
1598642400000|2020-08-28 19:20:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|2089
1598642700000|2020-08-28 19:25:00|17462.9|17458.9|17453.6|17449.6|17462.9|17458.9|17453.6|17449.6|1162
1598643000000|2020-08-28 19:30:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|1500
1598643300000|2020-08-28 19:35:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|1221
1598643600000|2020-08-28 19:40:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17450.4|17446.4|1436
1598643900000|2020-08-28 19:45:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|957
1598644200000|2020-08-28 19:50:00|17459.8|17455.8|17472.3|17468.3|17472.3|17468.3|17456.7|17452.7|2458
1598644500000|2020-08-28 19:55:00|||||||||667
1598644800000|2020-08-28 20:00:00|17475.4|17471.4|17484.8|17480.8|17484.8|17480.8|17475.4|17471.4|1552
1598645100000|2020-08-28 20:05:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|583
1598645400000|2020-08-28 20:10:00|17481.7|17477.7|17478.6|17474.6|17484.8|17480.8|17478.6|17474.6|862
1598645700000|2020-08-28 20:15:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|262
1598646000000|2020-08-28 20:20:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|382
1598646300000|2020-08-28 20:25:00|17484.8|17480.8|17481.7|17477.7|17487.9|17483.9|17481.7|17477.7|242
1598646600000|2020-08-28 20:30:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|234
1598646900000|2020-08-28 20:35:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|471
1598647200000|2020-08-28 20:40:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|366
1598647500000|2020-08-28 20:45:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|363
1598647800000|2020-08-28 20:50:00|||||||||703
1598648100000|2020-08-28 20:55:00|17487.9|17483.9|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|2173
1598824800000|2020-08-30 22:00:00|17491.1|17487.1|17494.2|17490.2|17500.4|17496.4|17487.9|17483.9|340
1598825100000|2020-08-30 22:05:00|17491.1|17487.1|17489.5|17485.5|17494.2|17490.2|17487.9|17483.9|175
1598825400000|2020-08-30 22:10:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17486.4|17482.4|233
1598825700000|2020-08-30 22:15:00|17486.4|17482.4|17487.9|17483.9|17487.9|17483.9|17486.4|17482.4|31
1598826000000|2020-08-30 22:20:00|17486.4|17482.4|17487.9|17483.9|17487.9|17483.9|17486.4|17482.4|44
1598826300000|2020-08-30 22:25:00|||||||||4
1598826600000|2020-08-30 22:30:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|43
1598826900000|2020-08-30 22:35:00|17494.2|17490.2|17500.4|17496.4|17500.4|17496.4|17494.2|17490.2|132
1598827200000|2020-08-30 22:40:00|17497.3|17493.3|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|33
1598827500000|2020-08-30 22:45:00|17495.8|17491.8|17497.3|17493.3|17497.3|17493.3|17494.2|17490.2|128
1598827800000|2020-08-30 22:50:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|103
1598828100000|2020-08-30 22:55:00|17502|17498|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|131
1598828400000|2020-08-30 23:00:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|684
1598828700000|2020-08-30 23:05:00|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|128
1598829000000|2020-08-30 23:10:00|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|21
1598829600000|2020-08-30 23:20:00|||||||||22
1598829900000|2020-08-30 23:25:00|17494.2|17490.2|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|131
1598830200000|2020-08-30 23:30:00|17494.2|17490.2|17497.3|17493.3|17500.4|17496.4|17491.1|17487.1|269
1598830500000|2020-08-30 23:35:00|17494.2|17490.2|17494.2|17490.2|17497.3|17493.3|17491.1|17487.1|57
1598830800000|2020-08-30 23:40:00|17491.1|17487.1|17487.9|17483.9|17491.1|17487.1|17487.9|17483.9|161
1598831100000|2020-08-30 23:45:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|42
1598831400000|2020-08-30 23:50:00|||||||||13
1598831700000|2020-08-30 23:55:00|||||||||1
1598832000000|2020-08-31 00:00:00|17494.2|17490.2|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|206
1598832300000|2020-08-31 00:05:00|17487.9|17483.9|17481.7|17477.7|17487.9|17483.9|17481.7|17477.7|268
1598832600000|2020-08-31 00:10:00|17478.6|17474.6|17484.8|17480.8|17487.9|17483.9|17475.4|17471.4|543
1598832900000|2020-08-31 00:15:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|230
1598833200000|2020-08-31 00:20:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|138
1598833500000|2020-08-31 00:25:00|||||||||174
1598833800000|2020-08-31 00:30:00|17472.3|17468.3|17478.6|17474.6|17478.6|17474.6|17472.3|17468.3|334
1598834100000|2020-08-31 00:35:00|17475.4|17471.4|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|178
1598834400000|2020-08-31 00:40:00|17475.4|17471.4|17469.2|17465.2|17475.4|17471.4|17469.2|17465.2|299
1598834700000|2020-08-31 00:45:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|116
1598835000000|2020-08-31 00:50:00|||||||||69
1598835300000|2020-08-31 00:55:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|288
1598835600000|2020-08-31 01:00:00|17466.1|17462.1|17459.8|17455.8|17466.1|17462.1|17459.8|17455.8|413
1598835900000|2020-08-31 01:05:00|17462.9|17458.9|17462.9|17458.9|17469.2|17465.2|17462.9|17458.9|479
1598836200000|2020-08-31 01:10:00|17466.1|17462.1|17466.1|17462.1|17469.2|17465.2|17466.1|17462.1|95
1598836500000|2020-08-31 01:15:00|17462.9|17458.9|17453.6|17449.6|17462.9|17458.9|17453.6|17449.6|506
1598836800000|2020-08-31 01:20:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|97
1598837100000|2020-08-31 01:25:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|73
1598837400000|2020-08-31 01:30:00|17456.7|17452.7|17462.9|17458.9|17462.9|17458.9|17456.7|17452.7|212
1598837700000|2020-08-31 01:35:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|230
1598838000000|2020-08-31 01:40:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|179
1598838300000|2020-08-31 01:45:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|181
1598838600000|2020-08-31 01:50:00|||||||||97
1598838900000|2020-08-31 01:55:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|229
1598839200000|2020-08-31 02:00:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17447.3|17443.3|435
1598839500000|2020-08-31 02:05:00|||||||||55
1598839800000|2020-08-31 02:10:00|17453.6|17449.6|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|172
1598840100000|2020-08-31 02:15:00|17459.8|17455.8|17462.9|17458.9|17466.1|17462.1|17459.8|17455.8|173
1598840400000|2020-08-31 02:20:00|17461.4|17457.4|17462.9|17458.9|17466.1|17462.1|17459.8|17455.8|130
1598840700000|2020-08-31 02:25:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|40
1598841000000|2020-08-31 02:30:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|85
1598841300000|2020-08-31 02:35:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|89
1598841600000|2020-08-31 02:40:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17466.1|17462.1|205
1598841900000|2020-08-31 02:45:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|43
1598842200000|2020-08-31 02:50:00|||||||||28
1598842500000|2020-08-31 02:55:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|88
1598842800000|2020-08-31 03:00:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|30
1598843100000|2020-08-31 03:05:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|55
1598843400000|2020-08-31 03:10:00|||||||||25
1598843700000|2020-08-31 03:15:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|120
1598844000000|2020-08-31 03:20:00|||||||||6
1598844300000|2020-08-31 03:25:00|||||||||5
1598844600000|2020-08-31 03:30:00|||||||||4
1598844900000|2020-08-31 03:35:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17469.2|17465.2|209
1598845200000|2020-08-31 03:40:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|40
1598845500000|2020-08-31 03:45:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|59
1598845800000|2020-08-31 03:50:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|95
1598846100000|2020-08-31 03:55:00|17472.3|17468.3|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|470
1598846400000|2020-08-31 04:00:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|108
1598846700000|2020-08-31 04:05:00|||||||||31
1598847000000|2020-08-31 04:10:00|||||||||13
1598847300000|2020-08-31 04:15:00|||||||||12
1598847600000|2020-08-31 04:20:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|76
1598847900000|2020-08-31 04:25:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|30
1598848200000|2020-08-31 04:30:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|197
1598848500000|2020-08-31 04:35:00|||||||||3
1598848800000|2020-08-31 04:40:00|||||||||5
1598849100000|2020-08-31 04:45:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|31
1598849400000|2020-08-31 04:50:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17475.4|17471.4|88
1598849700000|2020-08-31 04:55:00|||||||||15
1598850000000|2020-08-31 05:00:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|111
1598850300000|2020-08-31 05:05:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17489.5|17485.5|398
1598850600000|2020-08-31 05:10:00|17494.2|17490.2|17487.9|17483.9|17494.2|17490.2|17487.9|17483.9|85
1598850900000|2020-08-31 05:15:00|||||||||21
1598851200000|2020-08-31 05:20:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|85
1598851500000|2020-08-31 05:25:00|||||||||20
1598851800000|2020-08-31 05:30:00|||||||||65
1598852100000|2020-08-31 05:35:00|||||||||42
1598852400000|2020-08-31 05:40:00|17491.1|17487.1|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|79
1598852700000|2020-08-31 05:45:00|||||||||9
1598853000000|2020-08-31 05:50:00|||||||||78
1598853300000|2020-08-31 05:55:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|400
1598853600000|2020-08-31 06:00:00|17497.3|17493.3|17494.2|17490.2|17498.9|17494.9|17491.1|17487.1|409
1598853900000|2020-08-31 06:05:00|17497.3|17493.3|17494.2|17490.2|17497.3|17493.3|17491.1|17487.1|128
1598854200000|2020-08-31 06:10:00|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|17494.2|17490.2|62
1598854500000|2020-08-31 06:15:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|39
1598854800000|2020-08-31 06:20:00|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|52
1598855100000|2020-08-31 06:25:00|17497.3|17493.3|17484.8|17480.8|17497.3|17493.3|17484.8|17480.8|284
1598855400000|2020-08-31 06:30:00|17487.9|17483.9|17484.8|17480.8|17491.1|17487.1|17484.8|17480.8|211
1598855700000|2020-08-31 06:35:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|168
1598856000000|2020-08-31 06:40:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17481.7|17477.7|58
1598856300000|2020-08-31 06:45:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|104
1598856600000|2020-08-31 06:50:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|135
1598856900000|2020-08-31 06:55:00|17489.5|17485.5|17487.9|17483.9|17494.2|17490.2|17487.9|17483.9|85
1598857200000|2020-08-31 07:00:00|17484.8|17480.8|17459.8|17455.8|17484.8|17480.8|17459.8|17455.8|469
1598857500000|2020-08-31 07:05:00|17462.9|17458.9|17469.2|17465.2|17472.3|17468.3|17462.9|17458.9|503
1598857800000|2020-08-31 07:10:00|17470.8|17466.8|17478.6|17474.6|17481.7|17477.7|17469.2|17465.2|455
1598858100000|2020-08-31 07:15:00|17481.7|17477.7|17484.8|17480.8|17487.9|17483.9|17478.6|17474.6|188
1598858400000|2020-08-31 07:20:00|17491.1|17487.1|17484.8|17480.8|17491.1|17487.1|17484.8|17480.8|267
1598858700000|2020-08-31 07:25:00|17481.7|17477.7|17475.4|17471.4|17481.7|17477.7|17475.4|17471.4|182
1598859000000|2020-08-31 07:30:00|17478.6|17474.6|17472.3|17468.3|17481.7|17477.7|17472.3|17468.3|278
1598859300000|2020-08-31 07:35:00|17475.4|17471.4|17469.2|17465.2|17478.6|17474.6|17469.2|17465.2|271
1598859600000|2020-08-31 07:40:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17469.2|17465.2|65
1598859900000|2020-08-31 07:45:00|17469.2|17465.2|17459.8|17455.8|17469.2|17465.2|17459.8|17455.8|228
1598860200000|2020-08-31 07:50:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|302
1598860500000|2020-08-31 07:55:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|296
1598860800000|2020-08-31 08:00:00|17447.3|17443.3|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|304
1598861100000|2020-08-31 08:05:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|425
1598861400000|2020-08-31 08:10:00|||||||||78
1598861700000|2020-08-31 08:15:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|444
1598862000000|2020-08-31 08:20:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|499
1598862300000|2020-08-31 08:25:00|17437.9|17433.9|17434.8|17430.8|17441.1|17437.1|17434.8|17430.8|1077
1598862600000|2020-08-31 08:30:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|433
1598862900000|2020-08-31 08:35:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|67
1598863200000|2020-08-31 08:40:00|17431.7|17427.7|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|146
1598863500000|2020-08-31 08:45:00|17431.7|17427.7|17428.6|17424.6|17434.8|17430.8|17425.4|17421.4|335
1598863800000|2020-08-31 08:50:00|17431.7|17427.7|17425.4|17421.4|17431.7|17427.7|17425.4|17421.4|270
1598864100000|2020-08-31 08:55:00|17423.9|17419.9|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|128
1598864400000|2020-08-31 09:00:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|256
1598864700000|2020-08-31 09:05:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|324
1598865000000|2020-08-31 09:10:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|371
1598865300000|2020-08-31 09:15:00|17439.5|17435.5|17441.1|17437.1|17444.2|17440.2|17439.5|17435.5|415
1598865600000|2020-08-31 09:20:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|235
1598865900000|2020-08-31 09:25:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|192
1598866200000|2020-08-31 09:30:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|143
1598866500000|2020-08-31 09:35:00|17444.2|17440.2|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|150
1598866800000|2020-08-31 09:40:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|199
1598867100000|2020-08-31 09:45:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17428.6|17424.6|253
1598867400000|2020-08-31 09:50:00|||||||||1
1598867700000|2020-08-31 09:55:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|124
1598868000000|2020-08-31 10:00:00|17428.6|17424.6|17434.8|17430.8|17437.9|17433.9|17419.2|17415.2|795
1598868300000|2020-08-31 10:05:00|17437.9|17433.9|17431.7|17427.7|17437.9|17433.9|17431.7|17427.7|63
1598868600000|2020-08-31 10:10:00|17430.1|17426.1|17431.7|17427.7|17434.8|17430.8|17428.6|17424.6|336
1598868900000|2020-08-31 10:15:00|17428.6|17424.6|17434.8|17430.8|17437.9|17433.9|17428.6|17424.6|191
1598869200000|2020-08-31 10:20:00|17437.9|17433.9|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|435
1598869500000|2020-08-31 10:25:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|291
1598869800000|2020-08-31 10:30:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|386
1598870100000|2020-08-31 10:35:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|532
1598870400000|2020-08-31 10:40:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|142
1598870700000|2020-08-31 10:45:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|151
1598871000000|2020-08-31 10:50:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|122
1598871300000|2020-08-31 10:55:00|17437.9|17433.9|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|119
1598871600000|2020-08-31 11:00:00|17441.1|17437.1|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|310
1598871900000|2020-08-31 11:05:00|17441.1|17437.1|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|1427
1598872200000|2020-08-31 11:10:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|146
1598872500000|2020-08-31 11:15:00|17437.9|17433.9|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|467
1598872800000|2020-08-31 11:20:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|691
1598873100000|2020-08-31 11:25:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|295
1598873400000|2020-08-31 11:30:00|17441.1|17437.1|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|416
1598873700000|2020-08-31 11:35:00|17447.3|17443.3|17453.6|17449.6|17456.7|17452.7|17447.3|17443.3|625
1598874000000|2020-08-31 11:40:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|593
1598874300000|2020-08-31 11:45:00|17450.4|17446.4|17444.2|17440.2|17450.4|17446.4|17444.2|17440.2|251
1598874600000|2020-08-31 11:50:00|17447.3|17443.3|17453.6|17449.6|17453.6|17449.6|17447.3|17443.3|413
1598874900000|2020-08-31 11:55:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|882
1598875200000|2020-08-31 12:00:00|17459.8|17455.8|17445.8|17441.8|17459.8|17455.8|17444.2|17440.2|1372
1598875500000|2020-08-31 12:05:00|17444.2|17440.2|17441.1|17437.1|17450.4|17446.4|17437.9|17433.9|646
1598875800000|2020-08-31 12:10:00|17442.6|17438.6|17447.3|17443.3|17450.4|17446.4|17442.6|17438.6|668
1598876100000|2020-08-31 12:15:00|17450.4|17446.4|17462.9|17458.9|17462.9|17458.9|17450.4|17446.4|745
1598876400000|2020-08-31 12:20:00|17459.8|17455.8|17456.7|17452.7|17466.1|17462.1|17447.3|17443.3|2017
1598876700000|2020-08-31 12:25:00|17453.6|17449.6|17453.6|17449.6|17459.8|17455.8|17447.3|17443.3|1057
1598877000000|2020-08-31 12:30:00|17456.7|17452.7|17459.8|17455.8|17462.9|17458.9|17453.6|17449.6|828
1598877300000|2020-08-31 12:35:00|17456.7|17452.7|17466.1|17462.1|17466.1|17462.1|17456.7|17452.7|412
1598877600000|2020-08-31 12:40:00|17462.9|17458.9|17453.6|17449.6|17464.5|17460.5|17453.6|17449.6|546
1598877900000|2020-08-31 12:45:00|17456.7|17452.7|17456.7|17452.7|17462.9|17458.9|17456.7|17452.7|764
1598878200000|2020-08-31 12:50:00|17459.8|17455.8|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|414
1598878500000|2020-08-31 12:55:00|17462.9|17458.9|17469.2|17465.2|17472.3|17468.3|17459.8|17455.8|1306
1598878800000|2020-08-31 13:00:00|17472.3|17468.3|17478.6|17474.6|17484.8|17480.8|17469.2|17465.2|2539
1598879100000|2020-08-31 13:05:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17472.3|17468.3|1862
1598879400000|2020-08-31 13:10:00|17478.6|17474.6|17484.8|17480.8|17487.9|17483.9|17472.3|17468.3|1159
1598879700000|2020-08-31 13:15:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17481.7|17477.7|754
1598880000000|2020-08-31 13:20:00|17484.8|17480.8|17481.7|17477.7|17487.9|17483.9|17478.6|17474.6|1371
1598880300000|2020-08-31 13:25:00|17478.6|17474.6|17484.8|17480.8|17484.8|17480.8|17475.4|17471.4|800
1598880600000|2020-08-31 13:30:00|17487.9|17483.9|17494.2|17490.2|17494.2|17490.2|17481.7|17477.7|1861
1598880900000|2020-08-31 13:35:00|17491.1|17487.1|17484.8|17480.8|17497.3|17493.3|17481.7|17477.7|1789
1598881200000|2020-08-31 13:40:00|17486.4|17482.4|17491.1|17487.1|17491.1|17487.1|17484.8|17480.8|1715
1598881500000|2020-08-31 13:45:00|17494.2|17490.2|17494.2|17490.2|17497.3|17493.3|17491.1|17487.1|1678
1598881800000|2020-08-31 13:50:00|17497.3|17493.3|17506.7|17502.7|17506.7|17502.7|17494.2|17490.2|1391
1598882100000|2020-08-31 13:55:00|17503.6|17499.6|17503.6|17499.6|17509.8|17505.8|17503.6|17499.6|1469
1598882400000|2020-08-31 14:00:00|17506.7|17502.7|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|745
1598882700000|2020-08-31 14:05:00|17512.9|17508.9|17516.1|17512.1|17519.2|17515.2|17509.8|17505.8|1405
1598883000000|2020-08-31 14:10:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|1396
1598883300000|2020-08-31 14:15:00|17516.1|17512.1|17517.6|17513.6|17522.3|17518.3|17516.1|17512.1|911
1598883600000|2020-08-31 14:20:00|17516.1|17512.1|17528.6|17524.6|17531.7|17527.7|17516.1|17512.1|1915
1598883900000|2020-08-31 14:25:00|17530.1|17526.1|17534.8|17530.8|17537.9|17533.9|17528.6|17524.6|1168
1598884200000|2020-08-31 14:30:00|17533.3|17529.3|17531.7|17527.7|17534.8|17530.8|17522.3|17518.3|1586
1598884500000|2020-08-31 14:35:00|17534.8|17530.8|17519.2|17515.2|17534.8|17530.8|17516.1|17512.1|1342
1598884800000|2020-08-31 14:40:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|656
1598885100000|2020-08-31 14:45:00|17512.9|17508.9|17506.7|17502.7|17512.9|17508.9|17506.7|17502.7|1009
1598885400000|2020-08-31 14:50:00|17509.8|17505.8|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|1343
1598885700000|2020-08-31 14:55:00|17511.4|17507.4|17512.9|17508.9|17519.2|17515.2|17509.8|17505.8|1397
1598886000000|2020-08-31 15:00:00|17516.1|17512.1|17522.3|17518.3|17522.3|17518.3|17512.9|17508.9|984
1598886300000|2020-08-31 15:05:00|17523.9|17519.9|17531.7|17527.7|17531.7|17527.7|17522.3|17518.3|1203
1598886600000|2020-08-31 15:10:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|501
1598886900000|2020-08-31 15:15:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|470
1598887200000|2020-08-31 15:20:00|17537.9|17533.9|17537.9|17533.9|17544.2|17540.2|17537.9|17533.9|1211
1598887500000|2020-08-31 15:25:00|17539.5|17535.5|17547.3|17543.3|17550.4|17546.4|17534.8|17530.8|2027
1598887800000|2020-08-31 15:30:00|17550.4|17546.4|17541.1|17537.1|17550.4|17546.4|17541.1|17537.1|1139
1598888100000|2020-08-31 15:35:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17534.8|17530.8|902
1598888400000|2020-08-31 15:40:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|835
1598888700000|2020-08-31 15:45:00|17542.6|17538.6|17537.9|17533.9|17544.2|17540.2|17534.8|17530.8|624
1598889000000|2020-08-31 15:50:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17537.9|17533.9|586
1598889300000|2020-08-31 15:55:00|17550.4|17546.4|17544.2|17540.2|17550.4|17546.4|17541.1|17537.1|2133
1598889600000|2020-08-31 16:00:00|17547.3|17543.3|17559.8|17555.8|17559.8|17555.8|17544.2|17540.2|1543
1598889900000|2020-08-31 16:05:00|17562.9|17558.9|17566.1|17562.1|17566.1|17562.1|17562.9|17558.9|474
1598890200000|2020-08-31 16:10:00|17564.5|17560.5|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|1165
1598890500000|2020-08-31 16:15:00|17572.3|17568.3|17562.9|17558.9|17572.3|17568.3|17559.8|17555.8|1524
1598890800000|2020-08-31 16:20:00|17564.5|17560.5|17562.9|17558.9|17566.1|17562.1|17556.7|17552.7|1964
1598891100000|2020-08-31 16:25:00|17559.8|17555.8|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|571
1598891400000|2020-08-31 16:30:00|17559.8|17555.8|17562.9|17558.9|17566.1|17562.1|17559.8|17555.8|419
1598891700000|2020-08-31 16:35:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|705
1598892000000|2020-08-31 16:40:00|17567.6|17563.6|17562.9|17558.9|17569.2|17565.2|17562.9|17558.9|890
1598892300000|2020-08-31 16:45:00|17566.1|17562.1|17566.1|17562.1|17566.1|17562.1|17562.9|17558.9|257
1598892600000|2020-08-31 16:50:00|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|556
1598892900000|2020-08-31 16:55:00|17566.1|17562.1|17566.1|17562.1|17566.1|17562.1|17559.8|17555.8|997
1598893200000|2020-08-31 17:00:00|17562.9|17558.9|17566.1|17562.1|17566.1|17562.1|17562.9|17558.9|431
1598893500000|2020-08-31 17:05:00|||||||||113
1598893800000|2020-08-31 17:10:00|17562.9|17558.9|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|1042
1598894100000|2020-08-31 17:15:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17569.2|17565.2|354
1598894400000|2020-08-31 17:20:00|17572.3|17568.3|17572.3|17568.3|17573.9|17569.9|17572.3|17568.3|603
1598894700000|2020-08-31 17:25:00|17570.8|17566.8|17569.2|17565.2|17570.8|17566.8|17569.2|17565.2|196
1598895000000|2020-08-31 17:30:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|917
1598895300000|2020-08-31 17:35:00|17566.1|17562.1|17569.2|17565.2|17572.3|17568.3|17566.1|17562.1|289
1598895600000|2020-08-31 17:40:00|17566.1|17562.1|17566.1|17562.1|17566.1|17562.1|17562.9|17558.9|523
1598895900000|2020-08-31 17:45:00|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|1278
1598896200000|2020-08-31 17:50:00|17566.1|17562.1|17572.3|17568.3|17572.3|17568.3|17566.1|17562.1|896
1598896500000|2020-08-31 17:55:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17572.3|17568.3|1048
1598896800000|2020-08-31 18:00:00|17569.2|17565.2|17550.4|17546.4|17572.3|17568.3|17547.3|17543.3|4422
1598897100000|2020-08-31 18:05:00|17553.6|17549.6|17556.7|17552.7|17559.8|17555.8|17553.6|17549.6|1458
1598897400000|2020-08-31 18:10:00|17559.8|17555.8|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|1417
1598897700000|2020-08-31 18:15:00|17559.8|17555.8|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|1172
1598898000000|2020-08-31 18:20:00|17559.8|17555.8|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|726
1598898300000|2020-08-31 18:25:00|17553.6|17549.6|17556.7|17552.7|17556.7|17552.7|17553.6|17549.6|932
1598898600000|2020-08-31 18:30:00|17553.6|17549.6|17547.3|17543.3|17556.7|17552.7|17544.2|17540.2|1143
1598898900000|2020-08-31 18:35:00|17544.2|17540.2|17519.2|17515.2|17544.2|17540.2|17516.1|17512.1|4353
1598899200000|2020-08-31 18:40:00|17522.3|17518.3|17506.7|17502.7|17522.3|17518.3|17503.6|17499.6|4228
1598899500000|2020-08-31 18:45:00|17503.6|17499.6|17519.2|17515.2|17519.2|17515.2|17487.9|17483.9|7760
1598899800000|2020-08-31 18:50:00|17516.1|17512.1|17537.9|17533.9|17537.9|17533.9|17516.1|17512.1|6699
1598900100000|2020-08-31 18:55:00|17541.1|17537.1|17578.6|17574.6|17581.7|17577.7|17537.9|17533.9|17116
1598900400000|2020-08-31 19:00:00|17581.7|17577.7|17575.4|17571.4|17581.7|17577.7|17569.2|17565.2|10943
1598900700000|2020-08-31 19:05:00|17572.3|17568.3|17569.2|17565.2|17575.4|17571.4|17559.8|17555.8|4815
1598901000000|2020-08-31 19:10:00|17566.1|17562.1|17541.1|17537.1|17569.2|17565.2|17537.9|17533.9|6756
1598901300000|2020-08-31 19:15:00|17537.9|17533.9|17531.7|17527.7|17541.1|17537.1|17525.4|17521.4|3203
1598901600000|2020-08-31 19:20:00|17534.8|17530.8|17512.9|17508.9|17534.8|17530.8|17512.9|17508.9|2761
1598901900000|2020-08-31 19:25:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17503.6|17499.6|4650
1598902200000|2020-08-31 19:30:00|17511.4|17507.4|17522.3|17518.3|17534.8|17530.8|17509.8|17505.8|1798
1598902500000|2020-08-31 19:35:00|17519.2|17515.2|17516.1|17512.1|17525.4|17521.4|17516.1|17512.1|1495
1598902800000|2020-08-31 19:40:00|17512.9|17508.9|17519.2|17515.2|17522.3|17518.3|17512.9|17508.9|1119
1598903100000|2020-08-31 19:45:00|17522.3|17518.3|17522.3|17518.3|17528.6|17524.6|17519.2|17515.2|1287
1598903400000|2020-08-31 19:50:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17519.2|17515.2|1290
1598903700000|2020-08-31 19:55:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17509.8|17505.8|2037
1598904000000|2020-08-31 20:00:00|17522.3|17518.3|17528.6|17524.6|17531.7|17527.7|17519.2|17515.2|1371
1598904300000|2020-08-31 20:05:00|17531.7|17527.7|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|1031
1598904600000|2020-08-31 20:10:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|395
1598904900000|2020-08-31 20:15:00|17534.8|17530.8|17541.1|17537.1|17541.1|17537.1|17534.8|17530.8|869
1598905200000|2020-08-31 20:20:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|626
1598905500000|2020-08-31 20:25:00|17537.9|17533.9|17544.2|17540.2|17547.3|17543.3|17537.9|17533.9|1572
1598905800000|2020-08-31 20:30:00|17541.1|17537.1|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|280
1598906100000|2020-08-31 20:35:00|17547.3|17543.3|17541.1|17537.1|17547.3|17543.3|17537.9|17533.9|623
1598906400000|2020-08-31 20:40:00|17537.9|17533.9|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|2068
1598906700000|2020-08-31 20:45:00|17531.7|17527.7|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|702
1598907000000|2020-08-31 20:50:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|385
1598907300000|2020-08-31 20:55:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|788
1598911200000|2020-08-31 22:00:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|318
1598911500000|2020-08-31 22:05:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|158
1598911800000|2020-08-31 22:10:00|17534.8|17530.8|17544.2|17540.2|17544.2|17540.2|17534.8|17530.8|328
1598912100000|2020-08-31 22:15:00|17545.8|17541.8|17544.2|17540.2|17547.3|17543.3|17544.2|17540.2|137
1598912400000|2020-08-31 22:20:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|169
1598912700000|2020-08-31 22:25:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|187
1598913000000|2020-08-31 22:30:00|||||||||1
1598913300000|2020-08-31 22:35:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|89
1598913600000|2020-08-31 22:40:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17536.4|17532.4|34
1598913900000|2020-08-31 22:45:00|||||||||66
1598914200000|2020-08-31 22:50:00|||||||||65
1598914500000|2020-08-31 22:55:00|||||||||3
1598914800000|2020-08-31 23:00:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|208
1598915100000|2020-08-31 23:05:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|236
1598915400000|2020-08-31 23:10:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|145
1598915700000|2020-08-31 23:15:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|130
1598916000000|2020-08-31 23:20:00|17528.6|17524.6|17522.3|17518.3|17528.6|17524.6|17522.3|17518.3|288
1598916300000|2020-08-31 23:25:00|||||||||15
1598916600000|2020-08-31 23:30:00|17519.2|17515.2|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|476
1598916900000|2020-08-31 23:35:00|17512.9|17508.9|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|194
1598917200000|2020-08-31 23:40:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|319
1598917500000|2020-08-31 23:45:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|103
1598917800000|2020-08-31 23:50:00|17519.2|17515.2|17516.1|17512.1|17522.3|17518.3|17516.1|17512.1|415
1598918100000|2020-08-31 23:55:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|190
1598918400000|2020-09-01 00:00:00|17525.4|17521.4|17509.8|17505.8|17525.4|17521.4|17509.8|17505.8|462
1598918700000|2020-09-01 00:05:00|17506.7|17502.7|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|261
1598919000000|2020-09-01 00:10:00|17512.9|17508.9|17512.9|17508.9|17516.1|17512.1|17509.8|17505.8|218
1598919300000|2020-09-01 00:15:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17509.8|17505.8|273
1598919600000|2020-09-01 00:20:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|63
1598919900000|2020-09-01 00:25:00|17512.9|17508.9|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|76
1598920200000|2020-09-01 00:30:00|17516.1|17512.1|17522.3|17518.3|17522.3|17518.3|17516.1|17512.1|318
1598920500000|2020-09-01 00:35:00|17525.4|17521.4|17534.8|17530.8|17534.8|17530.8|17522.3|17518.3|517
1598920800000|2020-09-01 00:40:00|17531.7|17527.7|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|244
1598921100000|2020-09-01 00:45:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|203
1598921400000|2020-09-01 00:50:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|228
1598921700000|2020-09-01 00:55:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|152
1598922000000|2020-09-01 01:00:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17522.3|17518.3|186
1598922300000|2020-09-01 01:05:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|251
1598922600000|2020-09-01 01:10:00|||||||||12
1598922900000|2020-09-01 01:15:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|486
1598923200000|2020-09-01 01:20:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|185
1598923500000|2020-09-01 01:25:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17530.1|17526.1|125
1598923800000|2020-09-01 01:30:00|17530.1|17526.1|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|516
1598924100000|2020-09-01 01:35:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|208
1598924400000|2020-09-01 01:40:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|99
1598924700000|2020-09-01 01:45:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|48
1598925000000|2020-09-01 01:50:00|17525.4|17521.4|17531.7|17527.7|17531.7|17527.7|17525.4|17521.4|114
1598925300000|2020-09-01 01:55:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|73
1598925600000|2020-09-01 02:00:00|17528.6|17524.6|17522.3|17518.3|17531.7|17527.7|17522.3|17518.3|123
1598925900000|2020-09-01 02:05:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|224
1598926200000|2020-09-01 02:10:00|||||||||6
1598926500000|2020-09-01 02:15:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|167
1598926800000|2020-09-01 02:20:00|||||||||6
1598927100000|2020-09-01 02:25:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|301
1598927400000|2020-09-01 02:30:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|81
1598927700000|2020-09-01 02:35:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|126
1598928000000|2020-09-01 02:40:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|109
1598928300000|2020-09-01 02:45:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|30
1598928600000|2020-09-01 02:50:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|87
1598928900000|2020-09-01 02:55:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|43
1598929200000|2020-09-01 03:00:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|40
1598929500000|2020-09-01 03:05:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|19
1598929800000|2020-09-01 03:10:00|||||||||3
1598930100000|2020-09-01 03:15:00|||||||||4
1598930400000|2020-09-01 03:20:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|40
1598930700000|2020-09-01 03:25:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|59
1598931000000|2020-09-01 03:30:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|39
1598931300000|2020-09-01 03:35:00|||||||||37
1598931600000|2020-09-01 03:40:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|105
1598931900000|2020-09-01 03:45:00|||||||||57
1598932200000|2020-09-01 03:50:00|||||||||13
1598932500000|2020-09-01 03:55:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|57
1598932800000|2020-09-01 04:00:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|28
1598933100000|2020-09-01 04:05:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|159
1598933400000|2020-09-01 04:10:00|17534.8|17530.8|17528.6|17524.6|17534.8|17530.8|17528.6|17524.6|96
1598933700000|2020-09-01 04:15:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|39
1598934000000|2020-09-01 04:20:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|153
1598934300000|2020-09-01 04:25:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|373
1598934600000|2020-09-01 04:30:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|169
1598934900000|2020-09-01 04:35:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|111
1598935200000|2020-09-01 04:40:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|97
1598935500000|2020-09-01 04:45:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|15
1598935800000|2020-09-01 04:50:00|17517.6|17513.6|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|75
1598936100000|2020-09-01 04:55:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|41
1598936400000|2020-09-01 05:00:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|30
1598936700000|2020-09-01 05:05:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|104
1598937000000|2020-09-01 05:10:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|223
1598937300000|2020-09-01 05:15:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|114
1598937600000|2020-09-01 05:20:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|137
1598937900000|2020-09-01 05:25:00|||||||||18
1598938200000|2020-09-01 05:30:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|75
1598938500000|2020-09-01 05:35:00|||||||||9
1598938800000|2020-09-01 05:40:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|122
1598939100000|2020-09-01 05:45:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|94
1598939400000|2020-09-01 05:50:00|17522.3|17518.3|17516.1|17512.1|17522.3|17518.3|17516.1|17512.1|95
1598939700000|2020-09-01 05:55:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|405
1598940000000|2020-09-01 06:00:00|17512.9|17508.9|17528.6|17524.6|17528.6|17524.6|17512.9|17508.9|299
1598940300000|2020-09-01 06:05:00|17531.7|17527.7|17528.6|17524.6|17534.8|17530.8|17528.6|17524.6|499
1598940600000|2020-09-01 06:10:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|161
1598940900000|2020-09-01 06:15:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|277
1598941200000|2020-09-01 06:20:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|228
1598941500000|2020-09-01 06:25:00|17536.4|17532.4|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|184
1598941800000|2020-09-01 06:30:00|17531.7|17527.7|17528.6|17524.6|17534.8|17530.8|17525.4|17521.4|304
1598942100000|2020-09-01 06:35:00|17527|17523|17522.3|17518.3|17528.6|17524.6|17522.3|17518.3|302
1598942400000|2020-09-01 06:40:00|17519.2|17515.2|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|450
1598942700000|2020-09-01 06:45:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|252
1598943000000|2020-09-01 06:50:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|175
1598943300000|2020-09-01 06:55:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|152
1598943600000|2020-09-01 07:00:00|17522.3|17518.3|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|379
1598943900000|2020-09-01 07:05:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17519.2|17515.2|310
1598944200000|2020-09-01 07:10:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|422
1598944500000|2020-09-01 07:15:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|316
1598944800000|2020-09-01 07:20:00|17523.9|17519.9|17522.3|17518.3|17525.4|17521.4|17519.2|17515.2|423
1598945100000|2020-09-01 07:25:00|17519.2|17515.2|17516.1|17512.1|17522.3|17518.3|17512.9|17508.9|245
1598945400000|2020-09-01 07:30:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|96
1598945700000|2020-09-01 07:35:00|17517.6|17513.6|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|582
1598946000000|2020-09-01 07:40:00|17512.9|17508.9|17509.8|17505.8|17516.1|17512.1|17509.8|17505.8|340
1598946300000|2020-09-01 07:45:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|602
1598946600000|2020-09-01 07:50:00|17506.7|17502.7|17500.4|17496.4|17509.8|17505.8|17500.4|17496.4|413
1598946900000|2020-09-01 07:55:00|17503.6|17499.6|17497.3|17493.3|17509.8|17505.8|17497.3|17493.3|599
1598947200000|2020-09-01 08:00:00|17500.4|17496.4|17494.2|17490.2|17500.4|17496.4|17491.1|17487.1|719
1598947500000|2020-09-01 08:05:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|373
1598947800000|2020-09-01 08:10:00|17494.2|17490.2|17487.9|17483.9|17494.2|17490.2|17487.9|17483.9|573
1598948100000|2020-09-01 08:15:00|17484.8|17480.8|17491.1|17487.1|17491.1|17487.1|17484.8|17480.8|616
1598948400000|2020-09-01 08:20:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|569
1598948700000|2020-09-01 08:25:00|17491.1|17487.1|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|373
1598949000000|2020-09-01 08:30:00|17497.3|17493.3|17497.3|17493.3|17500.4|17496.4|17494.2|17490.2|408
1598949300000|2020-09-01 08:35:00|17500.4|17496.4|17484.8|17480.8|17500.4|17496.4|17481.7|17477.7|970
1598949600000|2020-09-01 08:40:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|498
1598949900000|2020-09-01 08:45:00|17481.7|17477.7|17481.7|17477.7|17487.9|17483.9|17481.7|17477.7|232
1598950200000|2020-09-01 08:50:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17481.7|17477.7|211
1598950500000|2020-09-01 08:55:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17487.9|17483.9|389
1598950800000|2020-09-01 09:00:00|17494.2|17490.2|17487.9|17483.9|17494.2|17490.2|17487.9|17483.9|250
1598951100000|2020-09-01 09:05:00|||||||||371
1598951400000|2020-09-01 09:10:00|17486.4|17482.4|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|912
1598951700000|2020-09-01 09:15:00|17481.7|17477.7|17472.3|17468.3|17481.7|17477.7|17472.3|17468.3|591
1598952000000|2020-09-01 09:20:00|17475.4|17471.4|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|330
1598952300000|2020-09-01 09:25:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17466.1|17462.1|391
1598952600000|2020-09-01 09:30:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17469.2|17465.2|185
1598952900000|2020-09-01 09:35:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|324
1598953200000|2020-09-01 09:40:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17472.3|17468.3|320
1598953500000|2020-09-01 09:45:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|192
1598953800000|2020-09-01 09:50:00|17484.8|17480.8|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|188
1598954100000|2020-09-01 09:55:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|217
1598954400000|2020-09-01 10:00:00|17481.7|17477.7|17478.6|17474.6|17484.8|17480.8|17475.4|17471.4|387
1598954700000|2020-09-01 10:05:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17475.4|17471.4|260
1598955000000|2020-09-01 10:10:00|17484.8|17480.8|17475.4|17471.4|17484.8|17480.8|17475.4|17471.4|162
1598955300000|2020-09-01 10:15:00|17478.6|17474.6|17478.6|17474.6|17480.1|17476.1|17475.4|17471.4|97
1598955600000|2020-09-01 10:20:00|17480.1|17476.1|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|114
1598955900000|2020-09-01 10:25:00|17478.6|17474.6|17472.3|17468.3|17478.6|17474.6|17472.3|17468.3|474
1598956200000|2020-09-01 10:30:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17469.2|17465.2|133
1598956500000|2020-09-01 10:35:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|117
1598956800000|2020-09-01 10:40:00|17478.6|17474.6|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|397
1598957100000|2020-09-01 10:45:00|17484.8|17480.8|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|259
1598957400000|2020-09-01 10:50:00|17478.6|17474.6|17484.8|17480.8|17484.8|17480.8|17475.4|17471.4|597
1598957700000|2020-09-01 10:55:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|356
1598958000000|2020-09-01 11:00:00|17487.9|17483.9|17484.8|17480.8|17487.9|17483.9|17480.1|17476.1|524
1598958300000|2020-09-01 11:05:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17481.7|17477.7|166
1598958600000|2020-09-01 11:10:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|130
1598958900000|2020-09-01 11:15:00|||||||||109
1598959200000|2020-09-01 11:20:00|17484.8|17480.8|17487.9|17483.9|17491.1|17487.1|17481.7|17477.7|305
1598959500000|2020-09-01 11:25:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|449
1598959800000|2020-09-01 11:30:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|804
1598960100000|2020-09-01 11:35:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17494.2|17490.2|998
1598960400000|2020-09-01 11:40:00|17497.3|17493.3|17494.2|17490.2|17497.3|17493.3|17494.2|17490.2|465
1598960700000|2020-09-01 11:45:00|17491.1|17487.1|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|292
1598961000000|2020-09-01 11:50:00|17491.1|17487.1|17497.3|17493.3|17500.4|17496.4|17491.1|17487.1|471
1598961300000|2020-09-01 11:55:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17494.2|17490.2|867
1598961600000|2020-09-01 12:00:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|466
1598961900000|2020-09-01 12:05:00|17491.1|17487.1|17500.4|17496.4|17500.4|17496.4|17491.1|17487.1|515
1598962200000|2020-09-01 12:10:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17491.1|17487.1|701
1598962500000|2020-09-01 12:15:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17494.2|17490.2|738
1598962800000|2020-09-01 12:20:00|17498.9|17494.9|17500.4|17496.4|17500.4|17496.4|17491.1|17487.1|1208
1598963100000|2020-09-01 12:25:00|17498.9|17494.9|17509.8|17505.8|17509.8|17505.8|17497.3|17493.3|1128
1598963400000|2020-09-01 12:30:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17503.6|17499.6|1364
1598963700000|2020-09-01 12:35:00|17519.2|17515.2|17519.2|17515.2|17525.4|17521.4|17516.1|17512.1|1511
1598964000000|2020-09-01 12:40:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17509.8|17505.8|1334
1598964300000|2020-09-01 12:45:00|17516.1|17512.1|17512.9|17508.9|17522.3|17518.3|17512.9|17508.9|1222
1598964600000|2020-09-01 12:50:00|17509.8|17505.8|17509.8|17505.8|17519.2|17515.2|17506.7|17502.7|1647
1598964900000|2020-09-01 12:55:00|17512.9|17508.9|17512.9|17508.9|17522.3|17518.3|17509.8|17505.8|1517
1598965200000|2020-09-01 13:00:00|17514.5|17510.5|17531.7|17527.7|17531.7|17527.7|17509.8|17505.8|2717
1598965500000|2020-09-01 13:05:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|1583
1598965800000|2020-09-01 13:10:00|17530.1|17526.1|17516.1|17512.1|17531.7|17527.7|17512.9|17508.9|1419
1598966100000|2020-09-01 13:15:00|17514.5|17510.5|17506.7|17502.7|17516.1|17512.1|17506.7|17502.7|1757
1598966400000|2020-09-01 13:20:00|17509.8|17505.8|17503.6|17499.6|17509.8|17505.8|17503.6|17499.6|1062
1598966700000|2020-09-01 13:25:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|1329
1598967000000|2020-09-01 13:30:00|17505.1|17501.1|17506.7|17502.7|17509.8|17505.8|17500.4|17496.4|2288
1598967300000|2020-09-01 13:35:00|17509.8|17505.8|17497.3|17493.3|17512.9|17508.9|17497.3|17493.3|3611
1598967600000|2020-09-01 13:40:00|17500.4|17496.4|17503.6|17499.6|17503.6|17499.6|17497.3|17493.3|1500
1598967900000|2020-09-01 13:45:00|17500.4|17496.4|17506.7|17502.7|17512.9|17508.9|17497.3|17493.3|1241
1598968200000|2020-09-01 13:50:00|17508.3|17504.3|17512.9|17508.9|17519.2|17515.2|17506.7|17502.7|2026
1598968500000|2020-09-01 13:55:00|17509.8|17505.8|17512.9|17508.9|17516.1|17512.1|17506.7|17502.7|1272
1598968800000|2020-09-01 14:00:00|17509.8|17505.8|17484.8|17480.8|17509.8|17505.8|17469.2|17465.2|4489
1598969100000|2020-09-01 14:05:00|17483.3|17479.3|17497.3|17493.3|17500.4|17496.4|17481.7|17477.7|2497
1598969400000|2020-09-01 14:10:00|17500.4|17496.4|17494.2|17490.2|17500.4|17496.4|17491.1|17487.1|806
1598969700000|2020-09-01 14:15:00|17491.1|17487.1|17481.7|17477.7|17494.2|17490.2|17481.7|17477.7|1811
1598970000000|2020-09-01 14:20:00|17478.6|17474.6|17487.9|17483.9|17487.9|17483.9|17478.6|17474.6|1062
1598970300000|2020-09-01 14:25:00|17484.8|17480.8|17478.6|17474.6|17487.9|17483.9|17475.4|17471.4|949
1598970600000|2020-09-01 14:30:00|17475.4|17471.4|17500.4|17496.4|17503.6|17499.6|17475.4|17471.4|1625
1598970900000|2020-09-01 14:35:00|17497.3|17493.3|17506.7|17502.7|17509.8|17505.8|17497.3|17493.3|2318
1598971200000|2020-09-01 14:40:00|17505.1|17501.1|17506.7|17502.7|17506.7|17502.7|17497.3|17493.3|1751
1598971500000|2020-09-01 14:45:00|17503.6|17499.6|17519.2|17515.2|17519.2|17515.2|17500.4|17496.4|2134
1598971800000|2020-09-01 14:50:00|17522.3|17518.3|17534.8|17530.8|17544.2|17540.2|17519.2|17515.2|3609
1598972100000|2020-09-01 14:55:00|17531.7|17527.7|17525.4|17521.4|17537.9|17533.9|17522.3|17518.3|1581
1598972400000|2020-09-01 15:00:00|17528.6|17524.6|17531.7|17527.7|17537.9|17533.9|17522.3|17518.3|2096
1598972700000|2020-09-01 15:05:00|17528.6|17524.6|17522.3|17518.3|17531.7|17527.7|17522.3|17518.3|1577
1598973000000|2020-09-01 15:10:00|17525.4|17521.4|17534.8|17530.8|17534.8|17530.8|17522.3|17518.3|1790
1598973300000|2020-09-01 15:15:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|2370
1598973600000|2020-09-01 15:20:00|17537.9|17533.9|17547.3|17543.3|17547.3|17543.3|17534.8|17530.8|2369
1598973900000|2020-09-01 15:25:00|17545.8|17541.8|17547.3|17543.3|17556.7|17552.7|17541.1|17537.1|2370
1598974200000|2020-09-01 15:30:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17544.2|17540.2|1617
1598974500000|2020-09-01 15:35:00|17548.9|17544.9|17550.4|17546.4|17553.6|17549.6|17547.3|17543.3|1034
1598974800000|2020-09-01 15:40:00|17552|17548|17566.1|17562.1|17569.2|17565.2|17552|17548|2936
1598975100000|2020-09-01 15:45:00|17564.5|17560.5|17556.7|17552.7|17564.5|17560.5|17556.7|17552.7|1041
1598975400000|2020-09-01 15:50:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17556.7|17552.7|1307
1598975700000|2020-09-01 15:55:00|17562.9|17558.9|17572.3|17568.3|17572.3|17568.3|17562.9|17558.9|2273
1598976000000|2020-09-01 16:00:00|17569.2|17565.2|17562.9|17558.9|17569.2|17565.2|17562.9|17558.9|982
1598976300000|2020-09-01 16:05:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|699
1598976600000|2020-09-01 16:10:00|17572.3|17568.3|17569.2|17565.2|17575.4|17571.4|17566.1|17562.1|765
1598976900000|2020-09-01 16:15:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|472
1598977200000|2020-09-01 16:20:00|17567.6|17563.6|17566.1|17562.1|17569.2|17565.2|17566.1|17562.1|446
1598977500000|2020-09-01 16:25:00|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|590
1598977800000|2020-09-01 16:30:00|17566.1|17562.1|17562.9|17558.9|17569.2|17565.2|17559.8|17555.8|953
1598978100000|2020-09-01 16:35:00|17564.5|17560.5|17566.1|17562.1|17569.2|17565.2|17562.9|17558.9|270
1598978400000|2020-09-01 16:40:00|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|903
1598978700000|2020-09-01 16:45:00|17566.1|17562.1|17559.8|17555.8|17567.6|17563.6|17556.7|17552.7|588
1598979000000|2020-09-01 16:50:00|17562.9|17558.9|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|618
1598979300000|2020-09-01 16:55:00|17562.9|17558.9|17559.8|17555.8|17566.1|17562.1|17559.8|17555.8|530
1598979600000|2020-09-01 17:00:00|17556.7|17552.7|17559.8|17555.8|17562.9|17558.9|17556.7|17552.7|984
1598979900000|2020-09-01 17:05:00|17562.9|17558.9|17559.8|17555.8|17562.9|17558.9|17556.7|17552.7|744
1598980200000|2020-09-01 17:10:00|17562.9|17558.9|17562.9|17558.9|17566.1|17562.1|17562.9|17558.9|355
1598980500000|2020-09-01 17:15:00|17566.1|17562.1|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|1119
1598980800000|2020-09-01 17:20:00|17572.3|17568.3|17594.2|17590.2|17602|17598|17572.3|17568.3|4562
1598981100000|2020-09-01 17:25:00|17597.3|17593.3|17619.2|17615.2|17625.4|17621.4|17594.2|17590.2|4471
1598981400000|2020-09-01 17:30:00|17616.1|17612.1|17606.7|17602.7|17622.3|17618.3|17606.7|17602.7|2971
1598981700000|2020-09-01 17:35:00|17609.8|17605.8|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|1554
1598982000000|2020-09-01 17:40:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|686
1598982300000|2020-09-01 17:45:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|1480
1598982600000|2020-09-01 17:50:00|17609.8|17605.8|17619.2|17615.2|17622.3|17618.3|17609.8|17605.8|1351
1598982900000|2020-09-01 17:55:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|1387
1598983200000|2020-09-01 18:00:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|998
1598983500000|2020-09-01 18:05:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|530
1598983800000|2020-09-01 18:10:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|760
1598984100000|2020-09-01 18:15:00|17625.4|17621.4|17634.8|17630.8|17634.8|17630.8|17622.3|17618.3|2214
1598984400000|2020-09-01 18:20:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|1689
1598984700000|2020-09-01 18:25:00|17634.8|17630.8|17628.6|17624.6|17637.9|17633.9|17628.6|17624.6|1130
1598985000000|2020-09-01 18:30:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|2119
1598985300000|2020-09-01 18:35:00|17627|17623|17628.6|17624.6|17630.1|17626.1|17625.4|17621.4|503
1598985600000|2020-09-01 18:40:00|17625.4|17621.4|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|2484
1598985900000|2020-09-01 18:45:00|17625.4|17621.4|17620.8|17616.8|17634.8|17630.8|17620.8|17616.8|2028
1598986200000|2020-09-01 18:50:00|17619.2|17615.2|17644.2|17640.2|17644.2|17640.2|17619.2|17615.2|2506
1598986500000|2020-09-01 18:55:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17631.7|17627.7|3067
1598986800000|2020-09-01 19:00:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17631.7|17627.7|2102
1598987100000|2020-09-01 19:05:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|736
1598987400000|2020-09-01 19:10:00|17636.4|17632.4|17641.1|17637.1|17644.2|17640.2|17634.8|17630.8|841
1598987700000|2020-09-01 19:15:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|330
1598988000000|2020-09-01 19:20:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|320
1598988300000|2020-09-01 19:25:00|17634.8|17630.8|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|1393
1598988600000|2020-09-01 19:30:00|17637.9|17633.9|17641.1|17637.1|17644.2|17640.2|17634.8|17630.8|487
1598988900000|2020-09-01 19:35:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|1079
1598989200000|2020-09-01 19:40:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|512
1598989500000|2020-09-01 19:45:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|495
1598989800000|2020-09-01 19:50:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|473
1598990100000|2020-09-01 19:55:00|17633.3|17629.3|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|660
1598990400000|2020-09-01 20:00:00|17636.4|17632.4|17628.6|17624.6|17636.4|17632.4|17625.4|17621.4|703
1598990700000|2020-09-01 20:05:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17630.1|17626.1|407
1598991000000|2020-09-01 20:10:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|133
1598991300000|2020-09-01 20:15:00|17634.8|17630.8|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|432
1598991600000|2020-09-01 20:20:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|590
1598991900000|2020-09-01 20:25:00|17642.6|17638.6|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|314
1598992200000|2020-09-01 20:30:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|401
1598992500000|2020-09-01 20:35:00|17639.5|17635.5|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|937
1598992800000|2020-09-01 20:40:00|17639.5|17635.5|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|311
1598993100000|2020-09-01 20:45:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|387
1598993400000|2020-09-01 20:50:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|167
1598993700000|2020-09-01 20:55:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|638
1598997600000|2020-09-01 22:00:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|227
1598997900000|2020-09-01 22:05:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|254
1598998200000|2020-09-01 22:10:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|94
1598998500000|2020-09-01 22:15:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|313
1598998800000|2020-09-01 22:20:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|95
1598999100000|2020-09-01 22:25:00|||||||||7
1598999400000|2020-09-01 22:30:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17633.3|17629.3|35
1598999700000|2020-09-01 22:35:00|17633.3|17629.3|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|27
1599000000000|2020-09-01 22:40:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|79
1599000300000|2020-09-01 22:45:00|17630.1|17626.1|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|51
1599000600000|2020-09-01 22:50:00|||||||||90
1599000900000|2020-09-01 22:55:00|||||||||10
1599001200000|2020-09-01 23:00:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|45
1599001500000|2020-09-01 23:05:00|||||||||7
1599001800000|2020-09-01 23:10:00|||||||||25
1599002100000|2020-09-01 23:15:00|17633.3|17629.3|17631.7|17627.7|17633.3|17629.3|17631.7|17627.7|42
1599002400000|2020-09-01 23:20:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|19
1599002700000|2020-09-01 23:25:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17
1599003000000|2020-09-01 23:30:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17628.6|17624.6|80
1599003300000|2020-09-01 23:35:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|121
1599003600000|2020-09-01 23:40:00|||||||||2
1599003900000|2020-09-01 23:45:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|54
1599004200000|2020-09-01 23:50:00|17630.1|17626.1|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|82
1599004500000|2020-09-01 23:55:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|80
1598918400000|2020-09-01 00:00:00|17525.4|17521.4|17509.8|17505.8|17525.4|17521.4|17509.8|17505.8|462
1598918700000|2020-09-01 00:05:00|17506.7|17502.7|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|261
1598919000000|2020-09-01 00:10:00|17512.9|17508.9|17512.9|17508.9|17516.1|17512.1|17509.8|17505.8|218
1598919300000|2020-09-01 00:15:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17509.8|17505.8|273
1598919600000|2020-09-01 00:20:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|63
1598919900000|2020-09-01 00:25:00|17512.9|17508.9|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|76
1598920200000|2020-09-01 00:30:00|17516.1|17512.1|17522.3|17518.3|17522.3|17518.3|17516.1|17512.1|318
1598920500000|2020-09-01 00:35:00|17525.4|17521.4|17534.8|17530.8|17534.8|17530.8|17522.3|17518.3|517
1598920800000|2020-09-01 00:40:00|17531.7|17527.7|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|244
1598921100000|2020-09-01 00:45:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|203
1598921400000|2020-09-01 00:50:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|228
1598921700000|2020-09-01 00:55:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|152
1598922000000|2020-09-01 01:00:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17522.3|17518.3|186
1598922300000|2020-09-01 01:05:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|251
1598922600000|2020-09-01 01:10:00|||||||||12
1598922900000|2020-09-01 01:15:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|486
1598923200000|2020-09-01 01:20:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|185
1598923500000|2020-09-01 01:25:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17530.1|17526.1|125
1598923800000|2020-09-01 01:30:00|17530.1|17526.1|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|516
1598924100000|2020-09-01 01:35:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|208
1598924400000|2020-09-01 01:40:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|99
1598924700000|2020-09-01 01:45:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|48
1598925000000|2020-09-01 01:50:00|17525.4|17521.4|17531.7|17527.7|17531.7|17527.7|17525.4|17521.4|114
1598925300000|2020-09-01 01:55:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|73
1598925600000|2020-09-01 02:00:00|17528.6|17524.6|17522.3|17518.3|17531.7|17527.7|17522.3|17518.3|123
1598925900000|2020-09-01 02:05:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|224
1598926200000|2020-09-01 02:10:00|||||||||6
1598926500000|2020-09-01 02:15:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|167
1598926800000|2020-09-01 02:20:00|||||||||6
1598927100000|2020-09-01 02:25:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|301
1598927400000|2020-09-01 02:30:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|81
1598927700000|2020-09-01 02:35:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|126
1598928000000|2020-09-01 02:40:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|109
1598928300000|2020-09-01 02:45:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|30
1598928600000|2020-09-01 02:50:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|87
1598928900000|2020-09-01 02:55:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|43
1598929200000|2020-09-01 03:00:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|40
1598929500000|2020-09-01 03:05:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|19
1598929800000|2020-09-01 03:10:00|||||||||3
1598930100000|2020-09-01 03:15:00|||||||||4
1598930400000|2020-09-01 03:20:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|40
1598930700000|2020-09-01 03:25:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|59
1598931000000|2020-09-01 03:30:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|39
1598931300000|2020-09-01 03:35:00|||||||||37
1598931600000|2020-09-01 03:40:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|105
1598931900000|2020-09-01 03:45:00|||||||||57
1598932200000|2020-09-01 03:50:00|||||||||13
1598932500000|2020-09-01 03:55:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|57
1598932800000|2020-09-01 04:00:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|28
1598933100000|2020-09-01 04:05:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|159
1598933400000|2020-09-01 04:10:00|17534.8|17530.8|17528.6|17524.6|17534.8|17530.8|17528.6|17524.6|96
1598933700000|2020-09-01 04:15:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|39
1598934000000|2020-09-01 04:20:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|153
1598934300000|2020-09-01 04:25:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|373
1598934600000|2020-09-01 04:30:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|169
1598934900000|2020-09-01 04:35:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|111
1598935200000|2020-09-01 04:40:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|97
1598935500000|2020-09-01 04:45:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|15
1598935800000|2020-09-01 04:50:00|17517.6|17513.6|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|75
1598936100000|2020-09-01 04:55:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|41
1598936400000|2020-09-01 05:00:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|30
1598936700000|2020-09-01 05:05:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|104
1598937000000|2020-09-01 05:10:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|223
1598937300000|2020-09-01 05:15:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|114
1598937600000|2020-09-01 05:20:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|137
1598937900000|2020-09-01 05:25:00|||||||||18
1598938200000|2020-09-01 05:30:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|75
1598938500000|2020-09-01 05:35:00|||||||||9
1598938800000|2020-09-01 05:40:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|122
1598939100000|2020-09-01 05:45:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|94
1598939400000|2020-09-01 05:50:00|17522.3|17518.3|17516.1|17512.1|17522.3|17518.3|17516.1|17512.1|95
1598939700000|2020-09-01 05:55:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|405
1598940000000|2020-09-01 06:00:00|17512.9|17508.9|17528.6|17524.6|17528.6|17524.6|17512.9|17508.9|299
1598940300000|2020-09-01 06:05:00|17531.7|17527.7|17528.6|17524.6|17534.8|17530.8|17528.6|17524.6|499
1598940600000|2020-09-01 06:10:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|161
1598940900000|2020-09-01 06:15:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|277
1598941200000|2020-09-01 06:20:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|228
1598941500000|2020-09-01 06:25:00|17536.4|17532.4|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|184
1598941800000|2020-09-01 06:30:00|17531.7|17527.7|17528.6|17524.6|17534.8|17530.8|17525.4|17521.4|304
1598942100000|2020-09-01 06:35:00|17527|17523|17522.3|17518.3|17528.6|17524.6|17522.3|17518.3|302
1598942400000|2020-09-01 06:40:00|17519.2|17515.2|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|450
1598942700000|2020-09-01 06:45:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|252
1598943000000|2020-09-01 06:50:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|175
1598943300000|2020-09-01 06:55:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|152
1598943600000|2020-09-01 07:00:00|17522.3|17518.3|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|379
1598943900000|2020-09-01 07:05:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17519.2|17515.2|310
1598944200000|2020-09-01 07:10:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|422
1598944500000|2020-09-01 07:15:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|316
1598944800000|2020-09-01 07:20:00|17523.9|17519.9|17522.3|17518.3|17525.4|17521.4|17519.2|17515.2|423
1598945100000|2020-09-01 07:25:00|17519.2|17515.2|17516.1|17512.1|17522.3|17518.3|17512.9|17508.9|245
1598945400000|2020-09-01 07:30:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|96
1598945700000|2020-09-01 07:35:00|17517.6|17513.6|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|582
1598946000000|2020-09-01 07:40:00|17512.9|17508.9|17509.8|17505.8|17516.1|17512.1|17509.8|17505.8|340
1598946300000|2020-09-01 07:45:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|602
1598946600000|2020-09-01 07:50:00|17506.7|17502.7|17500.4|17496.4|17509.8|17505.8|17500.4|17496.4|413
1598946900000|2020-09-01 07:55:00|17503.6|17499.6|17497.3|17493.3|17509.8|17505.8|17497.3|17493.3|599
1598947200000|2020-09-01 08:00:00|17500.4|17496.4|17494.2|17490.2|17500.4|17496.4|17491.1|17487.1|719
1598947500000|2020-09-01 08:05:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|373
1598947800000|2020-09-01 08:10:00|17494.2|17490.2|17487.9|17483.9|17494.2|17490.2|17487.9|17483.9|573
1598948100000|2020-09-01 08:15:00|17484.8|17480.8|17491.1|17487.1|17491.1|17487.1|17484.8|17480.8|616
1598948400000|2020-09-01 08:20:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|569
1598948700000|2020-09-01 08:25:00|17491.1|17487.1|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|373
1598949000000|2020-09-01 08:30:00|17497.3|17493.3|17497.3|17493.3|17500.4|17496.4|17494.2|17490.2|408
1598949300000|2020-09-01 08:35:00|17500.4|17496.4|17484.8|17480.8|17500.4|17496.4|17481.7|17477.7|970
1598949600000|2020-09-01 08:40:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|498
1598949900000|2020-09-01 08:45:00|17481.7|17477.7|17481.7|17477.7|17487.9|17483.9|17481.7|17477.7|232
1598950200000|2020-09-01 08:50:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17481.7|17477.7|211
1598950500000|2020-09-01 08:55:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17487.9|17483.9|389
1598950800000|2020-09-01 09:00:00|17494.2|17490.2|17487.9|17483.9|17494.2|17490.2|17487.9|17483.9|250
1598951100000|2020-09-01 09:05:00|||||||||371
1598951400000|2020-09-01 09:10:00|17486.4|17482.4|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|912
1598951700000|2020-09-01 09:15:00|17481.7|17477.7|17472.3|17468.3|17481.7|17477.7|17472.3|17468.3|591
1598952000000|2020-09-01 09:20:00|17475.4|17471.4|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|330
1598952300000|2020-09-01 09:25:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17466.1|17462.1|391
1598952600000|2020-09-01 09:30:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17469.2|17465.2|185
1598952900000|2020-09-01 09:35:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|324
1598953200000|2020-09-01 09:40:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17472.3|17468.3|320
1598953500000|2020-09-01 09:45:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|192
1598953800000|2020-09-01 09:50:00|17484.8|17480.8|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|188
1598954100000|2020-09-01 09:55:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|217
1598954400000|2020-09-01 10:00:00|17481.7|17477.7|17478.6|17474.6|17484.8|17480.8|17475.4|17471.4|387
1598954700000|2020-09-01 10:05:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17475.4|17471.4|260
1598955000000|2020-09-01 10:10:00|17484.8|17480.8|17475.4|17471.4|17484.8|17480.8|17475.4|17471.4|162
1598955300000|2020-09-01 10:15:00|17478.6|17474.6|17478.6|17474.6|17480.1|17476.1|17475.4|17471.4|97
1598955600000|2020-09-01 10:20:00|17480.1|17476.1|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|114
1598955900000|2020-09-01 10:25:00|17478.6|17474.6|17472.3|17468.3|17478.6|17474.6|17472.3|17468.3|474
1598956200000|2020-09-01 10:30:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17469.2|17465.2|133
1598956500000|2020-09-01 10:35:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|117
1598956800000|2020-09-01 10:40:00|17478.6|17474.6|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|397
1598957100000|2020-09-01 10:45:00|17484.8|17480.8|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|259
1598957400000|2020-09-01 10:50:00|17478.6|17474.6|17484.8|17480.8|17484.8|17480.8|17475.4|17471.4|597
1598957700000|2020-09-01 10:55:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|356
1598958000000|2020-09-01 11:00:00|17487.9|17483.9|17484.8|17480.8|17487.9|17483.9|17480.1|17476.1|524
1598958300000|2020-09-01 11:05:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17481.7|17477.7|166
1598958600000|2020-09-01 11:10:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|130
1598958900000|2020-09-01 11:15:00|||||||||109
1598959200000|2020-09-01 11:20:00|17484.8|17480.8|17487.9|17483.9|17491.1|17487.1|17481.7|17477.7|305
1598959500000|2020-09-01 11:25:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|449
1598959800000|2020-09-01 11:30:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|804
1598960100000|2020-09-01 11:35:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17494.2|17490.2|998
1598960400000|2020-09-01 11:40:00|17497.3|17493.3|17494.2|17490.2|17497.3|17493.3|17494.2|17490.2|465
1598960700000|2020-09-01 11:45:00|17491.1|17487.1|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|292
1598961000000|2020-09-01 11:50:00|17491.1|17487.1|17497.3|17493.3|17500.4|17496.4|17491.1|17487.1|471
1598961300000|2020-09-01 11:55:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17494.2|17490.2|867
1598961600000|2020-09-01 12:00:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|466
1598961900000|2020-09-01 12:05:00|17491.1|17487.1|17500.4|17496.4|17500.4|17496.4|17491.1|17487.1|515
1598962200000|2020-09-01 12:10:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17491.1|17487.1|701
1598962500000|2020-09-01 12:15:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17494.2|17490.2|738
1598962800000|2020-09-01 12:20:00|17498.9|17494.9|17500.4|17496.4|17500.4|17496.4|17491.1|17487.1|1208
1598963100000|2020-09-01 12:25:00|17498.9|17494.9|17509.8|17505.8|17509.8|17505.8|17497.3|17493.3|1128
1598963400000|2020-09-01 12:30:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17503.6|17499.6|1364
1598963700000|2020-09-01 12:35:00|17519.2|17515.2|17519.2|17515.2|17525.4|17521.4|17516.1|17512.1|1511
1598964000000|2020-09-01 12:40:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17509.8|17505.8|1334
1598964300000|2020-09-01 12:45:00|17516.1|17512.1|17512.9|17508.9|17522.3|17518.3|17512.9|17508.9|1222
1598964600000|2020-09-01 12:50:00|17509.8|17505.8|17509.8|17505.8|17519.2|17515.2|17506.7|17502.7|1647
1598964900000|2020-09-01 12:55:00|17512.9|17508.9|17512.9|17508.9|17522.3|17518.3|17509.8|17505.8|1517
1598965200000|2020-09-01 13:00:00|17514.5|17510.5|17531.7|17527.7|17531.7|17527.7|17509.8|17505.8|2717
1598965500000|2020-09-01 13:05:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|1583
1598965800000|2020-09-01 13:10:00|17530.1|17526.1|17516.1|17512.1|17531.7|17527.7|17512.9|17508.9|1419
1598966100000|2020-09-01 13:15:00|17514.5|17510.5|17506.7|17502.7|17516.1|17512.1|17506.7|17502.7|1757
1598966400000|2020-09-01 13:20:00|17509.8|17505.8|17503.6|17499.6|17509.8|17505.8|17503.6|17499.6|1062
1598966700000|2020-09-01 13:25:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|1329
1598967000000|2020-09-01 13:30:00|17505.1|17501.1|17506.7|17502.7|17509.8|17505.8|17500.4|17496.4|2288
1598967300000|2020-09-01 13:35:00|17509.8|17505.8|17497.3|17493.3|17512.9|17508.9|17497.3|17493.3|3611
1598967600000|2020-09-01 13:40:00|17500.4|17496.4|17503.6|17499.6|17503.6|17499.6|17497.3|17493.3|1500
1598967900000|2020-09-01 13:45:00|17500.4|17496.4|17506.7|17502.7|17512.9|17508.9|17497.3|17493.3|1241
1598968200000|2020-09-01 13:50:00|17508.3|17504.3|17512.9|17508.9|17519.2|17515.2|17506.7|17502.7|2026
1598968500000|2020-09-01 13:55:00|17509.8|17505.8|17512.9|17508.9|17516.1|17512.1|17506.7|17502.7|1272
1598968800000|2020-09-01 14:00:00|17509.8|17505.8|17484.8|17480.8|17509.8|17505.8|17469.2|17465.2|4489
1598969100000|2020-09-01 14:05:00|17483.3|17479.3|17497.3|17493.3|17500.4|17496.4|17481.7|17477.7|2497
1598969400000|2020-09-01 14:10:00|17500.4|17496.4|17494.2|17490.2|17500.4|17496.4|17491.1|17487.1|806
1598969700000|2020-09-01 14:15:00|17491.1|17487.1|17481.7|17477.7|17494.2|17490.2|17481.7|17477.7|1811
1598970000000|2020-09-01 14:20:00|17478.6|17474.6|17487.9|17483.9|17487.9|17483.9|17478.6|17474.6|1062
1598970300000|2020-09-01 14:25:00|17484.8|17480.8|17478.6|17474.6|17487.9|17483.9|17475.4|17471.4|949
1598970600000|2020-09-01 14:30:00|17475.4|17471.4|17500.4|17496.4|17503.6|17499.6|17475.4|17471.4|1625
1598970900000|2020-09-01 14:35:00|17497.3|17493.3|17506.7|17502.7|17509.8|17505.8|17497.3|17493.3|2318
1598971200000|2020-09-01 14:40:00|17505.1|17501.1|17506.7|17502.7|17506.7|17502.7|17497.3|17493.3|1751
1598971500000|2020-09-01 14:45:00|17503.6|17499.6|17519.2|17515.2|17519.2|17515.2|17500.4|17496.4|2134
1598971800000|2020-09-01 14:50:00|17522.3|17518.3|17534.8|17530.8|17544.2|17540.2|17519.2|17515.2|3609
1598972100000|2020-09-01 14:55:00|17531.7|17527.7|17525.4|17521.4|17537.9|17533.9|17522.3|17518.3|1581
1598972400000|2020-09-01 15:00:00|17528.6|17524.6|17531.7|17527.7|17537.9|17533.9|17522.3|17518.3|2096
1598972700000|2020-09-01 15:05:00|17528.6|17524.6|17522.3|17518.3|17531.7|17527.7|17522.3|17518.3|1577
1598973000000|2020-09-01 15:10:00|17525.4|17521.4|17534.8|17530.8|17534.8|17530.8|17522.3|17518.3|1790
1598973300000|2020-09-01 15:15:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|2370
1598973600000|2020-09-01 15:20:00|17537.9|17533.9|17547.3|17543.3|17547.3|17543.3|17534.8|17530.8|2369
1598973900000|2020-09-01 15:25:00|17545.8|17541.8|17547.3|17543.3|17556.7|17552.7|17541.1|17537.1|2370
1598974200000|2020-09-01 15:30:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17544.2|17540.2|1617
1598974500000|2020-09-01 15:35:00|17548.9|17544.9|17550.4|17546.4|17553.6|17549.6|17547.3|17543.3|1034
1598974800000|2020-09-01 15:40:00|17552|17548|17566.1|17562.1|17569.2|17565.2|17552|17548|2936
1598975100000|2020-09-01 15:45:00|17564.5|17560.5|17556.7|17552.7|17564.5|17560.5|17556.7|17552.7|1041
1598975400000|2020-09-01 15:50:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17556.7|17552.7|1307
1598975700000|2020-09-01 15:55:00|17562.9|17558.9|17572.3|17568.3|17572.3|17568.3|17562.9|17558.9|2273
1598976000000|2020-09-01 16:00:00|17569.2|17565.2|17562.9|17558.9|17569.2|17565.2|17562.9|17558.9|982
1598976300000|2020-09-01 16:05:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|699
1598976600000|2020-09-01 16:10:00|17572.3|17568.3|17569.2|17565.2|17575.4|17571.4|17566.1|17562.1|765
1598976900000|2020-09-01 16:15:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|472
1598977200000|2020-09-01 16:20:00|17567.6|17563.6|17566.1|17562.1|17569.2|17565.2|17566.1|17562.1|446
1598977500000|2020-09-01 16:25:00|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|590
1598977800000|2020-09-01 16:30:00|17566.1|17562.1|17562.9|17558.9|17569.2|17565.2|17559.8|17555.8|953
1598978100000|2020-09-01 16:35:00|17564.5|17560.5|17566.1|17562.1|17569.2|17565.2|17562.9|17558.9|270
1598978400000|2020-09-01 16:40:00|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|903
1598978700000|2020-09-01 16:45:00|17566.1|17562.1|17559.8|17555.8|17567.6|17563.6|17556.7|17552.7|588
1598979000000|2020-09-01 16:50:00|17562.9|17558.9|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|618
1598979300000|2020-09-01 16:55:00|17562.9|17558.9|17559.8|17555.8|17566.1|17562.1|17559.8|17555.8|530
1598979600000|2020-09-01 17:00:00|17556.7|17552.7|17559.8|17555.8|17562.9|17558.9|17556.7|17552.7|984
1598979900000|2020-09-01 17:05:00|17562.9|17558.9|17559.8|17555.8|17562.9|17558.9|17556.7|17552.7|744
1598980200000|2020-09-01 17:10:00|17562.9|17558.9|17562.9|17558.9|17566.1|17562.1|17562.9|17558.9|355
1598980500000|2020-09-01 17:15:00|17566.1|17562.1|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|1119
1598980800000|2020-09-01 17:20:00|17572.3|17568.3|17594.2|17590.2|17602|17598|17572.3|17568.3|4562
1598981100000|2020-09-01 17:25:00|17597.3|17593.3|17619.2|17615.2|17625.4|17621.4|17594.2|17590.2|4471
1598981400000|2020-09-01 17:30:00|17616.1|17612.1|17606.7|17602.7|17622.3|17618.3|17606.7|17602.7|2971
1598981700000|2020-09-01 17:35:00|17609.8|17605.8|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|1554
1598982000000|2020-09-01 17:40:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|686
1598982300000|2020-09-01 17:45:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|1480
1598982600000|2020-09-01 17:50:00|17609.8|17605.8|17619.2|17615.2|17622.3|17618.3|17609.8|17605.8|1351
1598982900000|2020-09-01 17:55:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|1387
1598983200000|2020-09-01 18:00:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|998
1598983500000|2020-09-01 18:05:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|530
1598983800000|2020-09-01 18:10:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|760
1598984100000|2020-09-01 18:15:00|17625.4|17621.4|17634.8|17630.8|17634.8|17630.8|17622.3|17618.3|2214
1598984400000|2020-09-01 18:20:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|1689
1598984700000|2020-09-01 18:25:00|17634.8|17630.8|17628.6|17624.6|17637.9|17633.9|17628.6|17624.6|1130
1598985000000|2020-09-01 18:30:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|2119
1598985300000|2020-09-01 18:35:00|17627|17623|17628.6|17624.6|17630.1|17626.1|17625.4|17621.4|503
1598985600000|2020-09-01 18:40:00|17625.4|17621.4|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|2484
1598985900000|2020-09-01 18:45:00|17625.4|17621.4|17620.8|17616.8|17634.8|17630.8|17620.8|17616.8|2028
1598986200000|2020-09-01 18:50:00|17619.2|17615.2|17644.2|17640.2|17644.2|17640.2|17619.2|17615.2|2506
1598986500000|2020-09-01 18:55:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17631.7|17627.7|3067
1598986800000|2020-09-01 19:00:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17631.7|17627.7|2102
1598987100000|2020-09-01 19:05:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|736
1598987400000|2020-09-01 19:10:00|17636.4|17632.4|17641.1|17637.1|17644.2|17640.2|17634.8|17630.8|841
1598987700000|2020-09-01 19:15:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|330
1598988000000|2020-09-01 19:20:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|320
1598988300000|2020-09-01 19:25:00|17634.8|17630.8|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|1393
1598988600000|2020-09-01 19:30:00|17637.9|17633.9|17641.1|17637.1|17644.2|17640.2|17634.8|17630.8|487
1598988900000|2020-09-01 19:35:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|1079
1598989200000|2020-09-01 19:40:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|512
1598989500000|2020-09-01 19:45:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|495
1598989800000|2020-09-01 19:50:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|473
1598990100000|2020-09-01 19:55:00|17633.3|17629.3|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|660
1598990400000|2020-09-01 20:00:00|17636.4|17632.4|17628.6|17624.6|17636.4|17632.4|17625.4|17621.4|703
1598990700000|2020-09-01 20:05:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17630.1|17626.1|407
1598991000000|2020-09-01 20:10:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|133
1598991300000|2020-09-01 20:15:00|17634.8|17630.8|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|432
1598991600000|2020-09-01 20:20:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|590
1598991900000|2020-09-01 20:25:00|17642.6|17638.6|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|314
1598992200000|2020-09-01 20:30:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|401
1598992500000|2020-09-01 20:35:00|17639.5|17635.5|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|937
1598992800000|2020-09-01 20:40:00|17639.5|17635.5|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|311
1598993100000|2020-09-01 20:45:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|387
1598993400000|2020-09-01 20:50:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|167
1598993700000|2020-09-01 20:55:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|638
1598997600000|2020-09-01 22:00:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|227
1598997900000|2020-09-01 22:05:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|254
1598998200000|2020-09-01 22:10:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|94
1598998500000|2020-09-01 22:15:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|313
1598998800000|2020-09-01 22:20:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|95
1598999100000|2020-09-01 22:25:00|||||||||7
1598999400000|2020-09-01 22:30:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17633.3|17629.3|35
1598999700000|2020-09-01 22:35:00|17633.3|17629.3|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|27
1599000000000|2020-09-01 22:40:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|79
1599000300000|2020-09-01 22:45:00|17630.1|17626.1|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|51
1599000600000|2020-09-01 22:50:00|||||||||90
1599000900000|2020-09-01 22:55:00|||||||||10
1599001200000|2020-09-01 23:00:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|45
1599001500000|2020-09-01 23:05:00|||||||||7
1599001800000|2020-09-01 23:10:00|||||||||25
1599002100000|2020-09-01 23:15:00|17633.3|17629.3|17631.7|17627.7|17633.3|17629.3|17631.7|17627.7|42
1599002400000|2020-09-01 23:20:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|19
1599002700000|2020-09-01 23:25:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17
1599003000000|2020-09-01 23:30:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17628.6|17624.6|80
1599003300000|2020-09-01 23:35:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|121
1599003600000|2020-09-01 23:40:00|||||||||2
1599003900000|2020-09-01 23:45:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|54
1599004200000|2020-09-01 23:50:00|17630.1|17626.1|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|82
1599004500000|2020-09-01 23:55:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|80
1599004800000|2020-09-02 00:00:00|17631.7|17627.7|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|203
1599005100000|2020-09-02 00:05:00|17631.7|17627.7|17637.9|17633.9|17641.1|17637.1|17631.7|17627.7|290
1599005400000|2020-09-02 00:10:00|17641.1|17637.1|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|187
1599005700000|2020-09-02 00:15:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|52
1599006000000|2020-09-02 00:20:00|17631.7|17627.7|17631.7|17627.7|17633.3|17629.3|17631.7|17627.7|42
1599006300000|2020-09-02 00:25:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|113
1599006600000|2020-09-02 00:30:00|17630.1|17626.1|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|75
1599006900000|2020-09-02 00:35:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|113
1599007200000|2020-09-02 00:40:00|17630.1|17626.1|17625.4|17621.4|17631.7|17627.7|17622.3|17618.3|223
1599007500000|2020-09-02 00:45:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|61
1599007800000|2020-09-02 00:50:00|17628.6|17624.6|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|155
1599008100000|2020-09-02 00:55:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|340
1599008400000|2020-09-02 01:00:00|17625.4|17621.4|17616.1|17612.1|17625.4|17621.4|17616.1|17612.1|286
1599008700000|2020-09-02 01:05:00|17619.2|17615.2|17612.9|17608.9|17622.3|17618.3|17612.9|17608.9|371
1599009000000|2020-09-02 01:10:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|194
1599009300000|2020-09-02 01:15:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|331
1599009600000|2020-09-02 01:20:00|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|128
1599009900000|2020-09-02 01:25:00|17617.6|17613.6|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|132
1599010200000|2020-09-02 01:30:00|||||||||7
1599010500000|2020-09-02 01:35:00|17622.3|17618.3|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|175
1599010800000|2020-09-02 01:40:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|129
1599011100000|2020-09-02 01:45:00|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|59
1599011400000|2020-09-02 01:50:00|||||||||16
1599011700000|2020-09-02 01:55:00|17620.8|17616.8|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|137
1599012000000|2020-09-02 02:00:00|17617.6|17613.6|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|32
1599012300000|2020-09-02 02:05:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|85
1599012600000|2020-09-02 02:10:00|||||||||13
1599012900000|2020-09-02 02:15:00|||||||||15
1599013200000|2020-09-02 02:20:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|43
1599013500000|2020-09-02 02:25:00|||||||||5
1599013800000|2020-09-02 02:30:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|91
1599014100000|2020-09-02 02:35:00|||||||||44
1599014400000|2020-09-02 02:40:00|||||||||44
1599014700000|2020-09-02 02:45:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|126
1599015000000|2020-09-02 02:50:00|||||||||37
1599015300000|2020-09-02 02:55:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|39
1599015600000|2020-09-02 03:00:00|||||||||12
1599015900000|2020-09-02 03:05:00|17606.7|17602.7|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|61
1599016200000|2020-09-02 03:10:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17606.7|17602.7|66
1599016500000|2020-09-02 03:15:00|17606.7|17602.7|17609.8|17605.8|17609.8|17605.8|17606.7|17602.7|69
1599016800000|2020-09-02 03:20:00|||||||||2
1599017100000|2020-09-02 03:25:00|17606.7|17602.7|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|53
1599017400000|2020-09-02 03:30:00|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|106
1599017700000|2020-09-02 03:35:00|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|46
1599018000000|2020-09-02 03:40:00|||||||||10
1599018300000|2020-09-02 03:45:00|||||||||26
1599018600000|2020-09-02 03:50:00|||||||||16
1599019200000|2020-09-02 04:00:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|55
1599019500000|2020-09-02 04:05:00|17605.1|17601.1|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|20
1599019800000|2020-09-02 04:10:00|||||||||88
1599020100000|2020-09-02 04:15:00|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|37
1599020400000|2020-09-02 04:20:00|||||||||22
1599020700000|2020-09-02 04:25:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|142
1599021000000|2020-09-02 04:30:00|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|102
1599021300000|2020-09-02 04:35:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|46
1599021600000|2020-09-02 04:40:00|||||||||10
1599021900000|2020-09-02 04:45:00|||||||||62
1599022200000|2020-09-02 04:50:00|||||||||1
1599022500000|2020-09-02 04:55:00|||||||||19
1599022800000|2020-09-02 05:00:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|216
1599023100000|2020-09-02 05:05:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|308
1599023400000|2020-09-02 05:10:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|28
1599023700000|2020-09-02 05:15:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|110
1599024000000|2020-09-02 05:20:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|175
1599024300000|2020-09-02 05:25:00|||||||||245
1599024600000|2020-09-02 05:30:00|17609.8|17605.8|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|122
1599024900000|2020-09-02 05:35:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|124
1599025200000|2020-09-02 05:40:00|||||||||91
1599025500000|2020-09-02 05:45:00|17608.3|17604.3|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|35
1599025800000|2020-09-02 05:50:00|17609.8|17605.8|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|74
1599026100000|2020-09-02 05:55:00|17608.3|17604.3|17612.9|17608.9|17612.9|17608.9|17606.7|17602.7|105
1599026400000|2020-09-02 06:00:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|254
1599026700000|2020-09-02 06:05:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|210
1599027000000|2020-09-02 06:10:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|63
1599027300000|2020-09-02 06:15:00|17606.7|17602.7|17612.9|17608.9|17612.9|17608.9|17606.7|17602.7|353
1599027600000|2020-09-02 06:20:00|17611.4|17607.4|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|74
1599027900000|2020-09-02 06:25:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|275
1599028200000|2020-09-02 06:30:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|36
1599028500000|2020-09-02 06:35:00|||||||||74
1599028800000|2020-09-02 06:40:00|17611.4|17607.4|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|302
1599029100000|2020-09-02 06:45:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|112
1599029400000|2020-09-02 06:50:00|17606.7|17602.7|17603.6|17599.6|17606.7|17602.7|17603.6|17599.6|234
1599029700000|2020-09-02 06:55:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|243
1599030000000|2020-09-02 07:00:00|17603.6|17599.6|17603.6|17599.6|17606.7|17602.7|17600.4|17596.4|728
1599030300000|2020-09-02 07:05:00|17606.7|17602.7|17606.7|17602.7|17609.8|17605.8|17603.6|17599.6|488
1599030600000|2020-09-02 07:10:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|462
1599030900000|2020-09-02 07:15:00|17608.3|17604.3|17609.8|17605.8|17612.9|17608.9|17603.6|17599.6|596
1599031200000|2020-09-02 07:20:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|377
1599031500000|2020-09-02 07:25:00|17609.8|17605.8|17616.1|17612.1|17616.1|17612.1|17609.8|17605.8|272
1599031800000|2020-09-02 07:30:00|17612.9|17608.9|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|1101
1599032100000|2020-09-02 07:35:00|17619.2|17615.2|17625.4|17621.4|17625.4|17621.4|17614.5|17610.5|652
1599032400000|2020-09-02 07:40:00|17622.3|17618.3|17612.9|17608.9|17625.4|17621.4|17612.9|17608.9|659
1599032700000|2020-09-02 07:45:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|561
1599033000000|2020-09-02 07:50:00|17614.5|17610.5|17619.2|17615.2|17622.3|17618.3|17612.9|17608.9|521
1599033300000|2020-09-02 07:55:00|17622.3|17618.3|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|561
1599033600000|2020-09-02 08:00:00|17619.2|17615.2|17625.4|17621.4|17628.6|17624.6|17619.2|17615.2|580
1599033900000|2020-09-02 08:05:00|17628.6|17624.6|17619.2|17615.2|17628.6|17624.6|17616.1|17612.1|413
1599034200000|2020-09-02 08:10:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|394
1599034500000|2020-09-02 08:15:00|17619.2|17615.2|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|364
1599034800000|2020-09-02 08:20:00|17609.8|17605.8|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|266
1599035100000|2020-09-02 08:25:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17612.9|17608.9|649
1599035400000|2020-09-02 08:30:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|171
1599035700000|2020-09-02 08:35:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|487
1599036000000|2020-09-02 08:40:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|69
1599036300000|2020-09-02 08:45:00|17619.2|17615.2|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|103
1599036600000|2020-09-02 08:50:00|17612.9|17608.9|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|260
1599036900000|2020-09-02 08:55:00|17617.6|17613.6|17609.8|17605.8|17617.6|17613.6|17609.8|17605.8|395
1599037200000|2020-09-02 09:00:00|17606.7|17602.7|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|469
1599037500000|2020-09-02 09:05:00|17608.3|17604.3|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|170
1599037800000|2020-09-02 09:10:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|149
1599038100000|2020-09-02 09:15:00|17609.8|17605.8|17609.8|17605.8|17611.4|17607.4|17609.8|17605.8|84
1599038400000|2020-09-02 09:20:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|72
1599038700000|2020-09-02 09:25:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|133
1599039000000|2020-09-02 09:30:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|143
1599039300000|2020-09-02 09:35:00|17611.4|17607.4|17616.1|17612.1|17616.1|17612.1|17611.4|17607.4|183
1599039600000|2020-09-02 09:40:00|17612.9|17608.9|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|197
1599039900000|2020-09-02 09:45:00|17609.8|17605.8|17603.6|17599.6|17609.8|17605.8|17603.6|17599.6|180
1599040200000|2020-09-02 09:50:00|17606.7|17602.7|17597.3|17593.3|17606.7|17602.7|17597.3|17593.3|571
1599040500000|2020-09-02 09:55:00|17594.2|17590.2|17600.4|17596.4|17600.4|17596.4|17591.1|17587.1|1001
1599040800000|2020-09-02 10:00:00|17597.3|17593.3|17597.3|17593.3|17600.4|17596.4|17594.2|17590.2|475
1599041100000|2020-09-02 10:05:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|247
1599041400000|2020-09-02 10:10:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|414
1599041700000|2020-09-02 10:15:00|17594.2|17590.2|17594.2|17590.2|17594.2|17590.2|17591.1|17587.1|194
1599042000000|2020-09-02 10:20:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|405
1599042300000|2020-09-02 10:25:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|266
1599042600000|2020-09-02 10:30:00|17591.1|17587.1|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|91
1599042900000|2020-09-02 10:35:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|116
1599043200000|2020-09-02 10:40:00|17594.2|17590.2|17594.2|17590.2|17594.2|17590.2|17594.2|17590.2|93
1599043500000|2020-09-02 10:45:00|17597.3|17593.3|17591.1|17587.1|17597.3|17593.3|17591.1|17587.1|352
1599043800000|2020-09-02 10:50:00|17592.6|17588.6|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|93
1599044100000|2020-09-02 10:55:00|17592.6|17588.6|17594.2|17590.2|17594.2|17590.2|17591.1|17587.1|146
1599044400000|2020-09-02 11:00:00|17597.3|17593.3|17600.4|17596.4|17600.4|17596.4|17594.2|17590.2|401
1599044700000|2020-09-02 11:05:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|154
1599045000000|2020-09-02 11:10:00|17609.8|17605.8|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|230
1599045300000|2020-09-02 11:15:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|261
1599045600000|2020-09-02 11:20:00|17605.1|17601.1|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|187
1599045900000|2020-09-02 11:25:00|17612.9|17608.9|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|382
1599046200000|2020-09-02 11:30:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|272
1599046500000|2020-09-02 11:35:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|851
1599046800000|2020-09-02 11:40:00|17608.3|17604.3|17619.2|17615.2|17619.2|17615.2|17606.7|17602.7|694
1599047100000|2020-09-02 11:45:00|17620.8|17616.8|17631.7|17627.7|17631.7|17627.7|17619.2|17615.2|1431
1599047400000|2020-09-02 11:50:00|17628.6|17624.6|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|1180
1599047700000|2020-09-02 11:55:00|17634.8|17630.8|17628.6|17624.6|17634.8|17630.8|17625.4|17621.4|1308
1599048000000|2020-09-02 12:00:00|17625.4|17621.4|17631.7|17627.7|17631.7|17627.7|17622.3|17618.3|1768
1599048300000|2020-09-02 12:05:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|1548
1599048600000|2020-09-02 12:10:00|17637.9|17633.9|17628.6|17624.6|17637.9|17633.9|17628.6|17624.6|1725
1599048900000|2020-09-02 12:15:00|17634.8|17630.8|17631.7|17627.7|17656.7|17652.7|17631.7|17627.7|4413
1599049200000|2020-09-02 12:20:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17622.3|17618.3|1973
1599049500000|2020-09-02 12:25:00|17631.7|17627.7|17622.3|17618.3|17631.7|17627.7|17622.3|17618.3|1164
1599049800000|2020-09-02 12:30:00|17623.9|17619.9|17619.2|17615.2|17628.6|17624.6|17612.9|17608.9|1173
1599050100000|2020-09-02 12:35:00|17622.3|17618.3|17625.4|17621.4|17628.6|17624.6|17609.8|17605.8|2268
1599050400000|2020-09-02 12:40:00|17622.3|17618.3|17622.3|17618.3|17628.6|17624.6|17616.1|17612.1|1250
1599050700000|2020-09-02 12:45:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17609.8|17605.8|1195
1599051000000|2020-09-02 12:50:00|17619.2|17615.2|17625.4|17621.4|17625.4|17621.4|17619.2|17615.2|708
1599051300000|2020-09-02 12:55:00|17622.3|17618.3|17628.6|17624.6|17631.7|17627.7|17622.3|17618.3|587
1599051600000|2020-09-02 13:00:00|17625.4|17621.4|17616.1|17612.1|17625.4|17621.4|17616.1|17612.1|1045
1599051900000|2020-09-02 13:05:00|17617.6|17613.6|17612.9|17608.9|17619.2|17615.2|17609.8|17605.8|895
1599052200000|2020-09-02 13:10:00|17616.1|17612.1|17603.6|17599.6|17616.1|17612.1|17600.4|17596.4|1584
1599052500000|2020-09-02 13:15:00|17605.1|17601.1|17606.7|17602.7|17611.4|17607.4|17600.4|17596.4|3111
1599052800000|2020-09-02 13:20:00|17605.1|17601.1|17603.6|17599.6|17606.7|17602.7|17597.3|17593.3|2527
1599053100000|2020-09-02 13:25:00|17606.7|17602.7|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|1568
1599053400000|2020-09-02 13:30:00|17612.9|17608.9|17619.2|17615.2|17622.3|17618.3|17609.8|17605.8|2807
1599053700000|2020-09-02 13:35:00|17616.1|17612.1|17609.8|17605.8|17622.3|17618.3|17608.3|17604.3|2197
1599054000000|2020-09-02 13:40:00|17608.3|17604.3|17622.3|17618.3|17625.4|17621.4|17608.3|17604.3|1541
1599054300000|2020-09-02 13:45:00|17619.2|17615.2|17631.7|17627.7|17631.7|17627.7|17619.2|17615.2|564
1599054600000|2020-09-02 13:50:00|17628.6|17624.6|17634.8|17630.8|17634.8|17630.8|17625.4|17621.4|2430
1599054900000|2020-09-02 13:55:00|17633.3|17629.3|17666.1|17662.1|17666.1|17662.1|17628.6|17624.6|5186
1599055200000|2020-09-02 14:00:00|17662.9|17658.9|17662.9|17658.9|17675.4|17671.4|17659.8|17655.8|3789
1599055500000|2020-09-02 14:05:00|17666.1|17662.1|17677|17673|17678.6|17674.6|17659.8|17655.8|3456
1599055800000|2020-09-02 14:10:00|17675.4|17671.4|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|1181
1599056100000|2020-09-02 14:15:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17659.8|17655.8|1225
1599056400000|2020-09-02 14:20:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|1697
1599056700000|2020-09-02 14:25:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|1288
1599057000000|2020-09-02 14:30:00|17666.1|17662.1|17653.6|17649.6|17669.2|17665.2|17650.4|17646.4|1786
1599057300000|2020-09-02 14:35:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|1278
1599057600000|2020-09-02 14:40:00|17662.9|17658.9|17678.6|17674.6|17678.6|17674.6|17659.8|17655.8|1319
1599057900000|2020-09-02 14:45:00|17680.1|17676.1|17675.4|17671.4|17681.7|17677.7|17672.3|17668.3|1581
1599058200000|2020-09-02 14:50:00|17678.6|17674.6|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|1279
1599058500000|2020-09-02 14:55:00|17678.6|17674.6|17684.8|17680.8|17684.8|17680.8|17675.4|17671.4|785
1599058800000|2020-09-02 15:00:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|1240
1599059100000|2020-09-02 15:05:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|976
1599059400000|2020-09-02 15:10:00|17687.9|17683.9|17684.8|17680.8|17691.1|17687.1|17684.8|17680.8|820
1599059700000|2020-09-02 15:15:00|17687.9|17683.9|17709.8|17705.8|17709.8|17705.8|17687.9|17683.9|2253
1599060000000|2020-09-02 15:20:00|17706.7|17702.7|17719.2|17715.2|17722.3|17718.3|17706.7|17702.7|3338
1599060300000|2020-09-02 15:25:00|17716.1|17712.1|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|1221
1599060600000|2020-09-02 15:30:00|17712.9|17708.9|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|912
1599060900000|2020-09-02 15:35:00|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|977
1599061200000|2020-09-02 15:40:00|17722.3|17718.3|17731.7|17727.7|17731.7|17727.7|17719.2|17715.2|2421
1599061500000|2020-09-02 15:45:00|17733.3|17729.3|17725.4|17721.4|17734.8|17730.8|17725.4|17721.4|1462
1599061800000|2020-09-02 15:50:00|17722.3|17718.3|17725.4|17721.4|17728.6|17724.6|17722.3|17718.3|1180
1599062100000|2020-09-02 15:55:00|17723.9|17719.9|17719.2|17715.2|17725.4|17721.4|17712.9|17708.9|1468
1599062400000|2020-09-02 16:00:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|984
1599062700000|2020-09-02 16:05:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|600
1599063000000|2020-09-02 16:10:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|677
1599063300000|2020-09-02 16:15:00|17706.7|17702.7|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|1158
1599063600000|2020-09-02 16:20:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17703.6|17699.6|694
1599063900000|2020-09-02 16:25:00|17716.1|17712.1|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|415
1599064200000|2020-09-02 16:30:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|586
1599064500000|2020-09-02 16:35:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|226
1599064800000|2020-09-02 16:40:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|142
1599065100000|2020-09-02 16:45:00|17706.7|17702.7|17703.6|17699.6|17709.8|17705.8|17703.6|17699.6|758
1599065400000|2020-09-02 16:50:00|17705.1|17701.1|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|589
1599065700000|2020-09-02 16:55:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|651
1599066000000|2020-09-02 17:00:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|663
1599066300000|2020-09-02 17:05:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|945
1599066600000|2020-09-02 17:10:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|1436
1599066900000|2020-09-02 17:15:00|17719.2|17715.2|17712.9|17708.9|17719.2|17715.2|17709.8|17705.8|692
1599067200000|2020-09-02 17:20:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|434
1599067500000|2020-09-02 17:25:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|613
1599067800000|2020-09-02 17:30:00|17719.2|17715.2|17719.2|17715.2|17722.3|17718.3|17719.2|17715.2|1023
1599068100000|2020-09-02 17:35:00|17717.6|17713.6|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|236
1599068400000|2020-09-02 17:40:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|901
1599068700000|2020-09-02 17:45:00|17719.2|17715.2|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|581
1599069000000|2020-09-02 17:50:00|17723.9|17719.9|17725.4|17721.4|17728.6|17724.6|17722.3|17718.3|342
1599069300000|2020-09-02 17:55:00|17728.6|17724.6|17722.3|17718.3|17728.6|17724.6|17722.3|17718.3|597
1599069600000|2020-09-02 18:00:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17719.2|17715.2|225
1599069900000|2020-09-02 18:05:00|17720.8|17716.8|17722.3|17718.3|17728.6|17724.6|17719.2|17715.2|1462
1599070200000|2020-09-02 18:10:00|17725.4|17721.4|17716.1|17712.1|17725.4|17721.4|17716.1|17712.1|647
1599070500000|2020-09-02 18:15:00|17719.2|17715.2|17728.6|17724.6|17728.6|17724.6|17719.2|17715.2|904
1599070800000|2020-09-02 18:20:00|17725.4|17721.4|17722.3|17718.3|17728.6|17724.6|17722.3|17718.3|1357
1599071100000|2020-09-02 18:25:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|355
1599071400000|2020-09-02 18:30:00|17719.2|17715.2|17725.4|17721.4|17725.4|17721.4|17719.2|17715.2|1368
1599071700000|2020-09-02 18:35:00|17722.3|17718.3|17728.6|17724.6|17728.6|17724.6|17722.3|17718.3|334
1599072000000|2020-09-02 18:40:00|17725.4|17721.4|17719.2|17715.2|17728.6|17724.6|17716.1|17712.1|1908
1599072300000|2020-09-02 18:45:00|17720.8|17716.8|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|891
1599072600000|2020-09-02 18:50:00|17719.2|17715.2|17716.1|17712.1|17725.4|17721.4|17712.9|17708.9|1856
1599072900000|2020-09-02 18:55:00|17714.5|17710.5|17722.3|17718.3|17722.3|17718.3|17714.5|17710.5|1420
1599073200000|2020-09-02 19:00:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|1759
1599073500000|2020-09-02 19:05:00|17719.2|17715.2|17712.9|17708.9|17719.2|17715.2|17712.9|17708.9|797
1599073800000|2020-09-02 19:10:00|17714.5|17710.5|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|955
1599074100000|2020-09-02 19:15:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|793
1599074400000|2020-09-02 19:20:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|822
1599074700000|2020-09-02 19:25:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|767
1599075000000|2020-09-02 19:30:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|1088
1599075300000|2020-09-02 19:35:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|353
1599075600000|2020-09-02 19:40:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|360
1599075900000|2020-09-02 19:45:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|539
1599076200000|2020-09-02 19:50:00|17716.1|17712.1|17719.2|17715.2|17722.3|17718.3|17716.1|17712.1|904
1599076500000|2020-09-02 19:55:00|17722.3|17718.3|17722.3|17718.3|17722.3|17718.3|17719.2|17715.2|944
1599076800000|2020-09-02 20:00:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|1300
1599077100000|2020-09-02 20:05:00|17714.5|17710.5|17709.8|17705.8|17714.5|17710.5|17709.8|17705.8|523
1599077400000|2020-09-02 20:10:00|17706.7|17702.7|17716.1|17712.1|17719.2|17715.2|17706.7|17702.7|2516
1599077700000|2020-09-02 20:15:00|17720.8|17716.8|17719.2|17715.2|17728.6|17724.6|17719.2|17715.2|2954
1599078000000|2020-09-02 20:20:00|17722.3|17718.3|17725.4|17721.4|17725.4|17721.4|17719.2|17715.2|523
1599078300000|2020-09-02 20:25:00|17728.6|17724.6|17731.7|17727.7|17731.7|17727.7|17725.4|17721.4|916
1599078600000|2020-09-02 20:30:00|17733.3|17729.3|17734.8|17730.8|17734.8|17730.8|17731.7|17727.7|1327
1599078900000|2020-09-02 20:35:00|17731.7|17727.7|17731.7|17727.7|17731.7|17727.7|17731.7|17727.7|784
1599079200000|2020-09-02 20:40:00|17728.6|17724.6|17731.7|17727.7|17731.7|17727.7|17728.6|17724.6|1109
1599079500000|2020-09-02 20:45:00|17728.6|17724.6|17728.6|17724.6|17728.6|17724.6|17725.4|17721.4|608
1599079800000|2020-09-02 20:50:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|714
1599080100000|2020-09-02 20:55:00|17725.4|17721.4|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|520
1599084000000|2020-09-02 22:00:00|17723.9|17719.9|17728.6|17724.6|17728.6|17724.6|17722.3|17718.3|145
1599084300000|2020-09-02 22:05:00|||||||||60
1599084600000|2020-09-02 22:10:00|||||||||10
1599084900000|2020-09-02 22:15:00|17731.7|17727.7|17725.4|17721.4|17731.7|17727.7|17725.4|17721.4|190
1599085200000|2020-09-02 22:20:00|17722.3|17718.3|17722.3|17718.3|17722.3|17718.3|17722.3|17718.3|58
1599085500000|2020-09-02 22:25:00|||||||||27
1599085800000|2020-09-02 22:30:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|37
1599086100000|2020-09-02 22:35:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|90
1599086400000|2020-09-02 22:40:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|70
1599086700000|2020-09-02 22:45:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|4
1599087000000|2020-09-02 22:50:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|54
1599087300000|2020-09-02 22:55:00|||||||||2
1599087600000|2020-09-02 23:00:00|||||||||4
1599087900000|2020-09-02 23:05:00|||||||||29
1599088200000|2020-09-02 23:10:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|239
1599088500000|2020-09-02 23:15:00|||||||||2
1599088800000|2020-09-02 23:20:00|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|183
1599089100000|2020-09-02 23:25:00|17722.3|17718.3|17722.3|17718.3|17722.3|17718.3|17719.2|17715.2|344
1599089400000|2020-09-02 23:30:00|||||||||2
1599089700000|2020-09-02 23:35:00|17725.4|17721.4|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|108
1599090300000|2020-09-02 23:45:00|17728.6|17724.6|17737.9|17733.9|17737.9|17733.9|17728.6|17724.6|374
1599090600000|2020-09-02 23:50:00|||||||||56
1599090900000|2020-09-02 23:55:00|17734.8|17730.8|17737.9|17733.9|17737.9|17733.9|17734.8|17730.8|68
1599091200000|2020-09-03 00:00:00|17734.8|17730.8|17741.1|17737.1|17744.2|17740.2|17734.8|17730.8|545
1599091500000|2020-09-03 00:05:00|||||||||146
1599091800000|2020-09-03 00:10:00|17744.2|17740.2|17747.3|17743.3|17753.6|17749.6|17744.2|17740.2|581
1599092100000|2020-09-03 00:15:00|17744.2|17740.2|17737.9|17733.9|17744.2|17740.2|17737.9|17733.9|339
1599092400000|2020-09-03 00:20:00|17734.8|17730.8|17737.9|17733.9|17741.1|17737.1|17731.7|17727.7|463
1599092700000|2020-09-03 00:25:00|17731.7|17727.7|17731.7|17727.7|17734.8|17730.8|17731.7|17727.7|280
1599093000000|2020-09-03 00:30:00|17734.8|17730.8|17731.7|17727.7|17734.8|17730.8|17731.7|17727.7|174
1599093300000|2020-09-03 00:35:00|17734.8|17730.8|17731.7|17727.7|17734.8|17730.8|17731.7|17727.7|200
1599093600000|2020-09-03 00:40:00|17734.8|17730.8|17731.7|17727.7|17734.8|17730.8|17731.7|17727.7|251
1599093900000|2020-09-03 00:45:00|17734.8|17730.8|17734.8|17730.8|17734.8|17730.8|17734.8|17730.8|196
1599094200000|2020-09-03 00:50:00|17733.3|17729.3|17731.7|17727.7|17734.8|17730.8|17731.7|17727.7|148
1599094500000|2020-09-03 00:55:00|17733.3|17729.3|17731.7|17727.7|17734.8|17730.8|17731.7|17727.7|139
1599094800000|2020-09-03 01:00:00|17734.8|17730.8|17719.2|17715.2|17734.8|17730.8|17719.2|17715.2|698
1599095100000|2020-09-03 01:05:00|17722.3|17718.3|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|118
1599095400000|2020-09-03 01:10:00|17728.6|17724.6|17719.2|17715.2|17731.7|17727.7|17719.2|17715.2|419
1599095700000|2020-09-03 01:15:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|188
1599096000000|2020-09-03 01:20:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|281
1599096300000|2020-09-03 01:25:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|73
1599096600000|2020-09-03 01:30:00|17719.2|17715.2|17712.9|17708.9|17719.2|17715.2|17712.9|17708.9|198
1599096900000|2020-09-03 01:35:00|17711.4|17707.4|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|140
1599097200000|2020-09-03 01:40:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|68
1599097500000|2020-09-03 01:45:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|283
1599097800000|2020-09-03 01:50:00|17712.9|17708.9|17706.7|17702.7|17716.1|17712.1|17706.7|17702.7|162
1599098100000|2020-09-03 01:55:00|17703.6|17699.6|17706.7|17702.7|17708.3|17704.3|17700.4|17696.4|468
1599098400000|2020-09-03 02:00:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|65
1599098700000|2020-09-03 02:05:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|65
1599099000000|2020-09-03 02:10:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|81
1599099300000|2020-09-03 02:15:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|71
1599099600000|2020-09-03 02:20:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|85
1599099900000|2020-09-03 02:25:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|104
1599100200000|2020-09-03 02:30:00|17703.6|17699.6|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|43
1599100500000|2020-09-03 02:35:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|110
1599100800000|2020-09-03 02:40:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|47
1599101100000|2020-09-03 02:45:00|17700.4|17696.4|17703.6|17699.6|17703.6|17699.6|17700.4|17696.4|95
1599101400000|2020-09-03 02:50:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|92
1599101700000|2020-09-03 02:55:00|||||||||36
1599102000000|2020-09-03 03:00:00|||||||||9
1599102300000|2020-09-03 03:05:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|47
1599102600000|2020-09-03 03:10:00|17705.1|17701.1|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|360
1599102900000|2020-09-03 03:15:00|||||||||6
1599103200000|2020-09-03 03:20:00|||||||||25
1599103500000|2020-09-03 03:25:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|102
1599103800000|2020-09-03 03:30:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|49
1599104100000|2020-09-03 03:35:00|17703.6|17699.6|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|32
1599104400000|2020-09-03 03:40:00|||||||||4
1599104700000|2020-09-03 03:45:00|||||||||1
1599105000000|2020-09-03 03:50:00|||||||||9
1599105300000|2020-09-03 03:55:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|271
1599105600000|2020-09-03 04:00:00|||||||||54
1599105900000|2020-09-03 04:05:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|129
1599106200000|2020-09-03 04:10:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|60
1599106500000|2020-09-03 04:15:00|||||||||5
1599106800000|2020-09-03 04:20:00|||||||||6
1599107100000|2020-09-03 04:25:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|54
1599107400000|2020-09-03 04:30:00|17700.4|17696.4|17703.6|17699.6|17703.6|17699.6|17700.4|17696.4|81
1599107700000|2020-09-03 04:35:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|55
1599108000000|2020-09-03 04:40:00|||||||||1
1599108300000|2020-09-03 04:45:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|154
1599108600000|2020-09-03 04:50:00|17709.8|17705.8|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|448
1599108900000|2020-09-03 04:55:00|||||||||12
1599109200000|2020-09-03 05:00:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|207
1599109500000|2020-09-03 05:05:00|||||||||13
1599109800000|2020-09-03 05:10:00|||||||||4
1599110100000|2020-09-03 05:15:00|||||||||13
1599110400000|2020-09-03 05:20:00|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|138
1599110700000|2020-09-03 05:25:00|||||||||21
1599111000000|2020-09-03 05:30:00|17716.1|17712.1|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|63
1599111300000|2020-09-03 05:35:00|||||||||122
1599111600000|2020-09-03 05:40:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|107
1599111900000|2020-09-03 05:45:00|17714.5|17710.5|17719.2|17715.2|17719.2|17715.2|17714.5|17710.5|142
1599112200000|2020-09-03 05:50:00|17716.1|17712.1|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|43
1599112500000|2020-09-03 05:55:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|179
1599112800000|2020-09-03 06:00:00|17719.2|17715.2|17734.8|17730.8|17734.8|17730.8|17716.1|17712.1|663
1599113100000|2020-09-03 06:05:00|17733.3|17729.3|17725.4|17721.4|17734.8|17730.8|17723.9|17719.9|427
1599113400000|2020-09-03 06:10:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|163
1599113700000|2020-09-03 06:15:00|17719.2|17715.2|17712.9|17708.9|17722.3|17718.3|17709.8|17705.8|452
1599114000000|2020-09-03 06:20:00|17716.1|17712.1|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|194
1599114300000|2020-09-03 06:25:00|17706.7|17702.7|17712.9|17708.9|17716.1|17712.1|17706.7|17702.7|232
1599114600000|2020-09-03 06:30:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|264
1599114900000|2020-09-03 06:35:00|17716.1|17712.1|17706.7|17702.7|17716.1|17712.1|17706.7|17702.7|1309
1599115200000|2020-09-03 06:40:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|615
1599115500000|2020-09-03 06:45:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17706.7|17702.7|135
1599115800000|2020-09-03 06:50:00|17709.8|17705.8|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|118
1599116100000|2020-09-03 06:55:00|17703.6|17699.6|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|558
1599116400000|2020-09-03 07:00:00|17703.6|17699.6|17712.9|17708.9|17712.9|17708.9|17700.4|17696.4|443
1599116700000|2020-09-03 07:05:00|17716.1|17712.1|17712.9|17708.9|17717.6|17713.6|17706.7|17702.7|521
1599117000000|2020-09-03 07:10:00|17709.8|17705.8|17719.2|17715.2|17722.3|17718.3|17709.8|17705.8|486
1599117300000|2020-09-03 07:15:00|17717.6|17713.6|17719.2|17715.2|17722.3|17718.3|17716.1|17712.1|346
1599117600000|2020-09-03 07:20:00|17720.8|17716.8|17712.9|17708.9|17722.3|17718.3|17712.9|17708.9|300
1599117900000|2020-09-03 07:25:00|17709.8|17705.8|17716.1|17712.1|17719.2|17715.2|17709.8|17705.8|291
1599118200000|2020-09-03 07:30:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|336
1599118500000|2020-09-03 07:35:00|17712.9|17708.9|17706.7|17702.7|17716.1|17712.1|17703.6|17699.6|373
1599118800000|2020-09-03 07:40:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17700.4|17696.4|318
1599119100000|2020-09-03 07:45:00|17703.6|17699.6|17700.4|17696.4|17706.7|17702.7|17700.4|17696.4|223
1599119400000|2020-09-03 07:50:00|17703.6|17699.6|17700.4|17696.4|17703.6|17699.6|17697.3|17693.3|264
1599119700000|2020-09-03 07:55:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|322
1599120000000|2020-09-03 08:00:00|17691.1|17687.1|17684.8|17680.8|17694.2|17690.2|17684.8|17680.8|686
1599120300000|2020-09-03 08:05:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|219
1599120600000|2020-09-03 08:10:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|289
1599120900000|2020-09-03 08:15:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|479
1599121200000|2020-09-03 08:20:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|443
1599121500000|2020-09-03 08:25:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|147
1599121800000|2020-09-03 08:30:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17687.9|17683.9|248
1599122100000|2020-09-03 08:35:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|61
1599122400000|2020-09-03 08:40:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17691.1|17687.1|233
1599122700000|2020-09-03 08:45:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|447
1599123000000|2020-09-03 08:50:00|17691.1|17687.1|17687.9|17683.9|17694.2|17690.2|17687.9|17683.9|241
1599123300000|2020-09-03 08:55:00|17684.8|17680.8|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|289
1599123600000|2020-09-03 09:00:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|227
1599123900000|2020-09-03 09:05:00|17681.7|17677.7|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|267
1599124200000|2020-09-03 09:10:00|17684.8|17680.8|17691.1|17687.1|17694.2|17690.2|17684.8|17680.8|196
1599124500000|2020-09-03 09:15:00|17689.5|17685.5|17691.1|17687.1|17691.1|17687.1|17687.9|17683.9|88
1599124800000|2020-09-03 09:20:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|289
1599125100000|2020-09-03 09:25:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|165
1599125400000|2020-09-03 09:30:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|372
1599125700000|2020-09-03 09:35:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|294
1599126000000|2020-09-03 09:40:00|17703.6|17699.6|17697.3|17693.3|17703.6|17699.6|17697.3|17693.3|375
1599126300000|2020-09-03 09:45:00|17700.4|17696.4|17703.6|17699.6|17706.7|17702.7|17697.3|17693.3|153
1599126600000|2020-09-03 09:50:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|199
1599126900000|2020-09-03 09:55:00|17706.7|17702.7|17712.9|17708.9|17712.9|17708.9|17703.6|17699.6|392
1599127200000|2020-09-03 10:00:00|17709.8|17705.8|17719.2|17715.2|17719.2|17715.2|17709.8|17705.8|1281
1599127500000|2020-09-03 10:05:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|519
1599127800000|2020-09-03 10:10:00|17712.9|17708.9|17719.2|17715.2|17722.3|17718.3|17712.9|17708.9|585
1599128100000|2020-09-03 10:15:00|17722.3|17718.3|17719.2|17715.2|17722.3|17718.3|17719.2|17715.2|594
1599128400000|2020-09-03 10:20:00|17716.1|17712.1|17712.9|17708.9|17719.2|17715.2|17712.9|17708.9|257
1599128700000|2020-09-03 10:25:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|177
1599129000000|2020-09-03 10:30:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|157
1599129300000|2020-09-03 10:35:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|128
1599129600000|2020-09-03 10:40:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|215
1599129900000|2020-09-03 10:45:00|17716.1|17712.1|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|297
1599130200000|2020-09-03 10:50:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|118
1599130500000|2020-09-03 10:55:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|77
1599130800000|2020-09-03 11:00:00|17711.4|17707.4|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|317
1599131100000|2020-09-03 11:05:00|17706.7|17702.7|17712.9|17708.9|17712.9|17708.9|17706.7|17702.7|179
1599131400000|2020-09-03 11:10:00|17716.1|17712.1|17719.2|17715.2|17722.3|17718.3|17716.1|17712.1|217
1599131700000|2020-09-03 11:15:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|443
1599132000000|2020-09-03 11:20:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|287
1599132300000|2020-09-03 11:25:00|17719.2|17715.2|17725.4|17721.4|17725.4|17721.4|17719.2|17715.2|483
1599132600000|2020-09-03 11:30:00|17722.3|17718.3|17725.4|17721.4|17725.4|17721.4|17719.2|17715.2|483
1599132900000|2020-09-03 11:35:00|17728.6|17724.6|17725.4|17721.4|17731.7|17727.7|17725.4|17721.4|941
1599133200000|2020-09-03 11:40:00|17722.3|17718.3|17722.3|17718.3|17728.6|17724.6|17722.3|17718.3|987
1599133500000|2020-09-03 11:45:00|17725.4|17721.4|17722.3|17718.3|17728.6|17724.6|17716.1|17712.1|1084
1599133800000|2020-09-03 11:50:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|278
1599134100000|2020-09-03 11:55:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17719.2|17715.2|116
1599134400000|2020-09-03 12:00:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|885
1599134700000|2020-09-03 12:05:00|17712.9|17708.9|17719.2|17715.2|17719.2|17715.2|17709.8|17705.8|474
1599135000000|2020-09-03 12:10:00|17717.6|17713.6|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|527
1599135300000|2020-09-03 12:15:00|17722.3|17718.3|17719.2|17715.2|17728.6|17724.6|17719.2|17715.2|741
1599135600000|2020-09-03 12:20:00|17722.3|17718.3|17731.7|17727.7|17734.8|17730.8|17719.2|17715.2|1881
1599135900000|2020-09-03 12:25:00|17734.8|17730.8|17722.3|17718.3|17734.8|17730.8|17722.3|17718.3|1526
1599136200000|2020-09-03 12:30:00|17719.2|17715.2|17706.7|17702.7|17725.4|17721.4|17703.6|17699.6|1872
1599136500000|2020-09-03 12:35:00|17708.3|17704.3|17712.9|17708.9|17716.1|17712.1|17706.7|17702.7|1795
1599136800000|2020-09-03 12:40:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17706.7|17702.7|912
1599137100000|2020-09-03 12:45:00|17716.1|17712.1|17712.9|17708.9|17719.2|17715.2|17706.7|17702.7|1380
1599137400000|2020-09-03 12:50:00|17716.1|17712.1|17722.3|17718.3|17725.4|17721.4|17712.9|17708.9|911
1599137700000|2020-09-03 12:55:00|17719.2|17715.2|17725.4|17721.4|17728.6|17724.6|17719.2|17715.2|1135
1599138000000|2020-09-03 13:00:00|17723.9|17719.9|17734.8|17730.8|17734.8|17730.8|17722.3|17718.3|935
1599138300000|2020-09-03 13:05:00|17731.7|17727.7|17728.6|17724.6|17731.7|17727.7|17725.4|17721.4|564
1599138600000|2020-09-03 13:10:00|17725.4|17721.4|17737.9|17733.9|17737.9|17733.9|17722.3|17718.3|1180
1599138900000|2020-09-03 13:15:00|17739.5|17735.5|17741.1|17737.1|17741.1|17737.1|17734.8|17730.8|639
1599139200000|2020-09-03 13:20:00|17744.2|17740.2|17753.6|17749.6|17753.6|17749.6|17737.9|17733.9|1305
1599139500000|2020-09-03 13:25:00|17750.4|17746.4|17756.7|17752.7|17756.7|17752.7|17747.3|17743.3|987
1599139800000|2020-09-03 13:30:00|17759.8|17755.8|17762.9|17758.9|17762.9|17758.9|17750.4|17746.4|3014
1599140100000|2020-09-03 13:35:00|17759.8|17755.8|17759.8|17755.8|17762.9|17758.9|17758.3|17754.3|1019
1599140400000|2020-09-03 13:40:00|17756.7|17752.7|17752|17748|17759.8|17755.8|17750.4|17746.4|986
1599140700000|2020-09-03 13:45:00|17750.4|17746.4|17741.1|17737.1|17753.6|17749.6|17741.1|17737.1|1968
1599141000000|2020-09-03 13:50:00|17744.2|17740.2|17756.7|17752.7|17759.8|17755.8|17741.1|17737.1|1524
1599141300000|2020-09-03 13:55:00|17753.6|17749.6|17750.4|17746.4|17756.7|17752.7|17750.4|17746.4|1144
1599141600000|2020-09-03 14:00:00|17752|17748|17766.1|17762.1|17769.2|17765.2|17750.4|17746.4|2009
1599141900000|2020-09-03 14:05:00|17764.5|17760.5|17762.9|17758.9|17769.2|17765.2|17762.9|17758.9|1111
1599142200000|2020-09-03 14:10:00|17759.8|17755.8|17750.4|17746.4|17762.9|17758.9|17750.4|17746.4|855
1599142500000|2020-09-03 14:15:00|17747.3|17743.3|17741.1|17737.1|17747.3|17743.3|17734.8|17730.8|1451
1599142800000|2020-09-03 14:20:00|17744.2|17740.2|17759.8|17755.8|17762.9|17758.9|17744.2|17740.2|1808
1599143100000|2020-09-03 14:25:00|17762.9|17758.9|17759.8|17755.8|17764.5|17760.5|17759.8|17755.8|1135
1599143400000|2020-09-03 14:30:00|17756.7|17752.7|17762.9|17758.9|17769.2|17765.2|17756.7|17752.7|1573
1599143700000|2020-09-03 14:35:00|17766.1|17762.1|17772.3|17768.3|17778.6|17774.6|17762.9|17758.9|2189
1599144000000|2020-09-03 14:40:00|17773.9|17769.9|17778.6|17774.6|17781.7|17777.7|17772.3|17768.3|1627
1599144300000|2020-09-03 14:45:00|17781.7|17777.7|17794.2|17790.2|17797.3|17793.3|17781.7|17777.7|3160
1599144600000|2020-09-03 14:50:00|17791.1|17787.1|17791.1|17787.1|17794.2|17790.2|17787.9|17783.9|1637
1599144900000|2020-09-03 14:55:00|17787.9|17783.9|17794.2|17790.2|17797.3|17793.3|17787.9|17783.9|1634
1599145200000|2020-09-03 15:00:00|17791.1|17787.1|17797.3|17793.3|17800.4|17796.4|17791.1|17787.1|1514
1599145500000|2020-09-03 15:05:00|17800.4|17796.4|17822.3|17818.3|17822.3|17818.3|17797.3|17793.3|2359
1599145800000|2020-09-03 15:10:00|17819.2|17815.2|17831.7|17827.7|17837.9|17833.9|17819.2|17815.2|2442
1599146100000|2020-09-03 15:15:00|17834.8|17830.8|17850.4|17846.4|17856.7|17852.7|17834.8|17830.8|4183
1599146400000|2020-09-03 15:20:00|17847.3|17843.3|17803.6|17799.6|17850.4|17846.4|17797.3|17793.3|9027
1599146700000|2020-09-03 15:25:00|17805.1|17801.1|17783.3|17779.3|17809.8|17805.8|17778.6|17774.6|4657
1599147000000|2020-09-03 15:30:00|17781.7|17777.7|17778.6|17774.6|17787.9|17783.9|17775.4|17771.4|2730
1599147300000|2020-09-03 15:35:00|17775.4|17771.4|17783.3|17779.3|17797.3|17793.3|17775.4|17771.4|3293
1599147600000|2020-09-03 15:40:00|17781.7|17777.7|17775.4|17771.4|17784.8|17780.8|17769.2|17765.2|2111
1599147900000|2020-09-03 15:45:00|17772.3|17768.3|17772.3|17768.3|17775.4|17771.4|17762.9|17758.9|2706
1599148200000|2020-09-03 15:50:00|17775.4|17771.4|17772.3|17768.3|17784.8|17780.8|17769.2|17765.2|1912
1599148500000|2020-09-03 15:55:00|17769.2|17765.2|17775.4|17771.4|17784.8|17780.8|17767.6|17763.6|2144
1599148800000|2020-09-03 16:00:00|17772.3|17768.3|17775.4|17771.4|17778.6|17774.6|17766.1|17762.1|1705
1599149100000|2020-09-03 16:05:00|17777|17773|17775.4|17771.4|17784.8|17780.8|17775.4|17771.4|1127
1599149400000|2020-09-03 16:10:00|17773.9|17769.9|17773.9|17769.9|17780.1|17776.1|17772.3|17768.3|1313
1599149700000|2020-09-03 16:15:00|17775.4|17771.4|17781.7|17777.7|17781.7|17777.7|17770.8|17766.8|733
1599150000000|2020-09-03 16:20:00|17778.6|17774.6|17791.1|17787.1|17791.1|17787.1|17778.6|17774.6|676
1599150300000|2020-09-03 16:25:00|17794.2|17790.2|17787.9|17783.9|17794.2|17790.2|17787.9|17783.9|1253
1599150600000|2020-09-03 16:30:00|17791.1|17787.1|17806.7|17802.7|17806.7|17802.7|17791.1|17787.1|1399
1599150900000|2020-09-03 16:35:00|17809.8|17805.8|17806.7|17802.7|17812.9|17808.9|17800.4|17796.4|835
1599151200000|2020-09-03 16:40:00|17809.8|17805.8|17809.8|17805.8|17809.8|17805.8|17806.7|17802.7|553
1599151500000|2020-09-03 16:45:00|17806.7|17802.7|17803.6|17799.6|17806.7|17802.7|17803.6|17799.6|588
1599151800000|2020-09-03 16:50:00|17802|17798|17800.4|17796.4|17803.6|17799.6|17800.4|17796.4|557
1599152100000|2020-09-03 16:55:00|17803.6|17799.6|17803.6|17799.6|17806.7|17802.7|17800.4|17796.4|846
1599152400000|2020-09-03 17:00:00|17806.7|17802.7|17806.7|17802.7|17809.8|17805.8|17800.4|17796.4|897
1599152700000|2020-09-03 17:05:00|17803.6|17799.6|17806.7|17802.7|17809.8|17805.8|17803.6|17799.6|906
1599153000000|2020-09-03 17:10:00|17803.6|17799.6|17800.4|17796.4|17803.6|17799.6|17800.4|17796.4|545
1599153300000|2020-09-03 17:15:00|17798.9|17794.9|17797.3|17793.3|17800.4|17796.4|17794.2|17790.2|1342
1599153600000|2020-09-03 17:20:00|17800.4|17796.4|17797.3|17793.3|17800.4|17796.4|17794.2|17790.2|668
1599153900000|2020-09-03 17:25:00|17794.2|17790.2|17791.1|17787.1|17797.3|17793.3|17791.1|17787.1|777
1599154200000|2020-09-03 17:30:00|17794.2|17790.2|17791.1|17787.1|17794.2|17790.2|17791.1|17787.1|556
1599154500000|2020-09-03 17:35:00|17787.9|17783.9|17791.1|17787.1|17791.1|17787.1|17787.9|17783.9|232
1599154800000|2020-09-03 17:40:00|17787.9|17783.9|17797.3|17793.3|17797.3|17793.3|17787.9|17783.9|475
1599155100000|2020-09-03 17:45:00|17794.2|17790.2|17797.3|17793.3|17797.3|17793.3|17787.9|17783.9|723
1599155400000|2020-09-03 17:50:00|17794.2|17790.2|17791.1|17787.1|17797.3|17793.3|17791.1|17787.1|763
1599155700000|2020-09-03 17:55:00|17789.5|17785.5|17794.2|17790.2|17797.3|17793.3|17784.8|17780.8|843
1599156000000|2020-09-03 18:00:00|17797.3|17793.3|17794.2|17790.2|17797.3|17793.3|17791.1|17787.1|725
1599156300000|2020-09-03 18:05:00|17792.6|17788.6|17797.3|17793.3|17800.4|17796.4|17791.1|17787.1|838
1599156600000|2020-09-03 18:10:00|17794.2|17790.2|17784.8|17780.8|17794.2|17790.2|17784.8|17780.8|501
1599156900000|2020-09-03 18:15:00|17787.9|17783.9|17791.1|17787.1|17794.2|17790.2|17784.8|17780.8|537
1599157200000|2020-09-03 18:20:00|17787.9|17783.9|17794.2|17790.2|17797.3|17793.3|17787.9|17783.9|414
1599157500000|2020-09-03 18:25:00|17795.8|17791.8|17791.1|17787.1|17795.8|17791.8|17787.9|17783.9|500
1599157800000|2020-09-03 18:30:00|17794.2|17790.2|17784.8|17780.8|17794.2|17790.2|17781.7|17777.7|1097
1599158100000|2020-09-03 18:35:00|17781.7|17777.7|17781.7|17777.7|17784.8|17780.8|17778.6|17774.6|934
1599158400000|2020-09-03 18:40:00|17778.6|17774.6|17769.2|17765.2|17778.6|17774.6|17769.2|17765.2|399
1599158700000|2020-09-03 18:45:00|17772.3|17768.3|17775.4|17771.4|17775.4|17771.4|17769.2|17765.2|823
1599159000000|2020-09-03 18:50:00|17773.9|17769.9|17775.4|17771.4|17778.6|17774.6|17772.3|17768.3|311
1599159300000|2020-09-03 18:55:00|17778.6|17774.6|17791.1|17787.1|17791.1|17787.1|17775.4|17771.4|2435
1599159600000|2020-09-03 19:00:00|17794.2|17790.2|17800.4|17796.4|17800.4|17796.4|17784.8|17780.8|3351
1599159900000|2020-09-03 19:05:00|17798.9|17794.9|17797.3|17793.3|17803.6|17799.6|17794.2|17790.2|2079
1599160200000|2020-09-03 19:10:00|17800.4|17796.4|17797.3|17793.3|17800.4|17796.4|17794.2|17790.2|789
1599160500000|2020-09-03 19:15:00|17794.2|17790.2|17791.1|17787.1|17794.2|17790.2|17791.1|17787.1|281
1599160800000|2020-09-03 19:20:00|17794.2|17790.2|17797.3|17793.3|17800.4|17796.4|17791.1|17787.1|473
1599161100000|2020-09-03 19:25:00|17794.2|17790.2|17787.9|17783.9|17797.3|17793.3|17781.7|17777.7|1209
1599161400000|2020-09-03 19:30:00|17791.1|17787.1|17787.9|17783.9|17791.1|17787.1|17778.6|17774.6|923
1599161700000|2020-09-03 19:35:00|17784.8|17780.8|17778.6|17774.6|17787.9|17783.9|17775.4|17771.4|1541
1599162000000|2020-09-03 19:40:00|17775.4|17771.4|17772.3|17768.3|17778.6|17774.6|17772.3|17768.3|863
1599162300000|2020-09-03 19:45:00|17769.2|17765.2|17766.1|17762.1|17769.2|17765.2|17762.9|17758.9|957
1599162600000|2020-09-03 19:50:00|17762.9|17758.9|17753.6|17749.6|17766.1|17762.1|17753.6|17749.6|969
1599162900000|2020-09-03 19:55:00|17756.7|17752.7|17750.4|17746.4|17756.7|17752.7|17747.3|17743.3|2209
1599163200000|2020-09-03 20:00:00|17747.3|17743.3|17750.4|17746.4|17753.6|17749.6|17747.3|17743.3|935
1599163500000|2020-09-03 20:05:00|17753.6|17749.6|17753.6|17749.6|17756.7|17752.7|17753.6|17749.6|545
1599163800000|2020-09-03 20:10:00|17756.7|17752.7|17753.6|17749.6|17756.7|17752.7|17753.6|17749.6|460
1599164100000|2020-09-03 20:15:00|17750.4|17746.4|17750.4|17746.4|17750.4|17746.4|17747.3|17743.3|648
1599164400000|2020-09-03 20:20:00|17753.6|17749.6|17753.6|17749.6|17753.6|17749.6|17750.4|17746.4|542
1599164700000|2020-09-03 20:25:00|||||||||205
1599165000000|2020-09-03 20:30:00|17756.7|17752.7|17750.4|17746.4|17756.7|17752.7|17750.4|17746.4|655
1599165300000|2020-09-03 20:35:00|17753.6|17749.6|17750.4|17746.4|17753.6|17749.6|17750.4|17746.4|174
1599165600000|2020-09-03 20:40:00|||||||||68
1599165900000|2020-09-03 20:45:00|17747.3|17743.3|17747.3|17743.3|17747.3|17743.3|17744.2|17740.2|291
1599166200000|2020-09-03 20:50:00|17744.2|17740.2|17744.2|17740.2|17747.3|17743.3|17744.2|17740.2|333
1599166500000|2020-09-03 20:55:00|17747.3|17743.3|17747.3|17743.3|17747.3|17743.3|17744.2|17740.2|481
1599170400000|2020-09-03 22:00:00|17753.6|17749.6|17756.7|17752.7|17759.8|17755.8|17750.4|17746.4|719
1599170700000|2020-09-03 22:05:00|17755.1|17751.1|17756.7|17752.7|17759.8|17755.8|17750.4|17746.4|212
1599171000000|2020-09-03 22:10:00|17759.8|17755.8|17756.7|17752.7|17759.8|17755.8|17756.7|17752.7|109
1599171300000|2020-09-03 22:15:00|17759.8|17755.8|17753.6|17749.6|17759.8|17755.8|17750.4|17746.4|404
1599171600000|2020-09-03 22:20:00|17750.4|17746.4|17753.6|17749.6|17753.6|17749.6|17750.4|17746.4|249
1599171900000|2020-09-03 22:25:00|17756.7|17752.7|17756.7|17752.7|17756.7|17752.7|17756.7|17752.7|49
1599172200000|2020-09-03 22:30:00|||||||||51
1599172500000|2020-09-03 22:35:00|17759.8|17755.8|17766.1|17762.1|17766.1|17762.1|17759.8|17755.8|253
1599172800000|2020-09-03 22:40:00|17762.9|17758.9|17762.9|17758.9|17766.1|17762.1|17762.9|17758.9|173
1599173100000|2020-09-03 22:45:00|17759.8|17755.8|17759.8|17755.8|17759.8|17755.8|17759.8|17755.8|19
1599173400000|2020-09-03 22:50:00|17762.9|17758.9|17756.7|17752.7|17762.9|17758.9|17756.7|17752.7|216
1599173700000|2020-09-03 22:55:00|17753.6|17749.6|17759.8|17755.8|17759.8|17755.8|17753.6|17749.6|131
1599174000000|2020-09-03 23:00:00|17758.3|17754.3|17762.9|17758.9|17762.9|17758.9|17756.7|17752.7|76
1599174300000|2020-09-03 23:05:00|17759.8|17755.8|17762.9|17758.9|17766.1|17762.1|17759.8|17755.8|49
1599174600000|2020-09-03 23:10:00|17764.5|17760.5|17769.2|17765.2|17769.2|17765.2|17762.9|17758.9|45
1599174900000|2020-09-03 23:15:00|17772.3|17768.3|17772.3|17768.3|17778.6|17774.6|17772.3|17768.3|512
1599175200000|2020-09-03 23:20:00|17769.2|17765.2|17772.3|17768.3|17772.3|17768.3|17769.2|17765.2|82
1599175500000|2020-09-03 23:25:00|17769.2|17765.2|17769.2|17765.2|17772.3|17768.3|17769.2|17765.2|185
1599175800000|2020-09-03 23:30:00|17766.1|17762.1|17766.1|17762.1|17769.2|17765.2|17766.1|17762.1|100
1599176100000|2020-09-03 23:35:00|17769.2|17765.2|17766.1|17762.1|17769.2|17765.2|17766.1|17762.1|68
1599176400000|2020-09-03 23:40:00|17762.9|17758.9|17769.2|17765.2|17769.2|17765.2|17762.9|17758.9|102
1599176700000|2020-09-03 23:45:00|17770.8|17766.8|17769.2|17765.2|17772.3|17768.3|17769.2|17765.2|59
1599177000000|2020-09-03 23:50:00|17766.1|17762.1|17772.3|17768.3|17772.3|17768.3|17766.1|17762.1|141
1599177300000|2020-09-03 23:55:00|17769.2|17765.2|17772.3|17768.3|17772.3|17768.3|17769.2|17765.2|280
1599177600000|2020-09-04 00:00:00|17775.4|17771.4|17775.4|17771.4|17778.6|17774.6|17772.3|17768.3|303
1599177900000|2020-09-04 00:05:00|17772.3|17768.3|17762.9|17758.9|17772.3|17768.3|17756.7|17752.7|571
1599178200000|2020-09-04 00:10:00|17766.1|17762.1|17753.6|17749.6|17766.1|17762.1|17753.6|17749.6|315
1599178500000|2020-09-04 00:15:00|17756.7|17752.7|17762.9|17758.9|17766.1|17762.1|17753.6|17749.6|299
1599178800000|2020-09-04 00:20:00|17759.8|17755.8|17766.1|17762.1|17769.2|17765.2|17759.8|17755.8|142
1599179100000|2020-09-04 00:25:00|17762.9|17758.9|17762.9|17758.9|17762.9|17758.9|17759.8|17755.8|135
1599179400000|2020-09-04 00:30:00|17759.8|17755.8|17756.7|17752.7|17762.9|17758.9|17756.7|17752.7|107
1599179700000|2020-09-04 00:35:00|17759.8|17755.8|17756.7|17752.7|17759.8|17755.8|17756.7|17752.7|89
1599180000000|2020-09-04 00:40:00|17753.6|17749.6|17756.7|17752.7|17759.8|17755.8|17753.6|17749.6|344
1599180300000|2020-09-04 00:45:00|17759.8|17755.8|17750.4|17746.4|17759.8|17755.8|17750.4|17746.4|145
1599180600000|2020-09-04 00:50:00|||||||||33
1599180900000|2020-09-04 00:55:00|17753.6|17749.6|17759.8|17755.8|17759.8|17755.8|17750.4|17746.4|185
1599181200000|2020-09-04 01:00:00|17756.7|17752.7|17750.4|17746.4|17756.7|17752.7|17750.4|17746.4|214
1599181500000|2020-09-04 01:05:00|17753.6|17749.6|17741.1|17737.1|17753.6|17749.6|17741.1|17737.1|651
1599181800000|2020-09-04 01:10:00|17737.9|17733.9|17741.1|17737.1|17744.2|17740.2|17734.8|17730.8|462
1599182100000|2020-09-04 01:15:00|17744.2|17740.2|17747.3|17743.3|17747.3|17743.3|17741.1|17737.1|186
1599182400000|2020-09-04 01:20:00|17748.9|17744.9|17747.3|17743.3|17750.4|17746.4|17744.2|17740.2|102
1599182700000|2020-09-04 01:25:00|17750.4|17746.4|17753.6|17749.6|17756.7|17752.7|17750.4|17746.4|113
1599183000000|2020-09-04 01:30:00|17756.7|17752.7|17756.7|17752.7|17759.8|17755.8|17753.6|17749.6|254
1599183300000|2020-09-04 01:35:00|17755.1|17751.1|17759.8|17755.8|17759.8|17755.8|17753.6|17749.6|154
1599183600000|2020-09-04 01:40:00|17756.7|17752.7|17756.7|17752.7|17759.8|17755.8|17753.6|17749.6|161
1599183900000|2020-09-04 01:45:00|||||||||32
1599184200000|2020-09-04 01:50:00|17753.6|17749.6|17756.7|17752.7|17759.8|17755.8|17753.6|17749.6|256
1599184500000|2020-09-04 01:55:00|||||||||49
1599184800000|2020-09-04 02:00:00|||||||||52
1599185100000|2020-09-04 02:05:00|17759.8|17755.8|17759.8|17755.8|17759.8|17755.8|17759.8|17755.8|109
1599185400000|2020-09-04 02:10:00|17761.4|17757.4|17759.8|17755.8|17762.9|17758.9|17759.8|17755.8|231
1599185700000|2020-09-04 02:15:00|17753.6|17749.6|17756.7|17752.7|17756.7|17752.7|17753.6|17749.6|130
1599186000000|2020-09-04 02:20:00|17759.8|17755.8|17759.8|17755.8|17761.4|17757.4|17759.8|17755.8|171
1599186300000|2020-09-04 02:25:00|17756.7|17752.7|17756.7|17752.7|17756.7|17752.7|17756.7|17752.7|49
1599186600000|2020-09-04 02:30:00|17758.3|17754.3|17756.7|17752.7|17759.8|17755.8|17756.7|17752.7|64
1599186900000|2020-09-04 02:35:00|||||||||36
1599187200000|2020-09-04 02:40:00|17755.1|17751.1|17750.4|17746.4|17756.7|17752.7|17750.4|17746.4|125
1599187500000|2020-09-04 02:45:00|17753.6|17749.6|17753.6|17749.6|17753.6|17749.6|17750.4|17746.4|54
1599187800000|2020-09-04 02:50:00|17756.7|17752.7|17753.6|17749.6|17756.7|17752.7|17753.6|17749.6|67
1599188100000|2020-09-04 02:55:00|||||||||29
1599188400000|2020-09-04 03:00:00|17756.7|17752.7|17753.6|17749.6|17756.7|17752.7|17753.6|17749.6|285
1599188700000|2020-09-04 03:05:00|||||||||4
1599189000000|2020-09-04 03:10:00|17750.4|17746.4|17750.4|17746.4|17750.4|17746.4|17750.4|17746.4|120
1599189300000|2020-09-04 03:15:00|17747.3|17743.3|17750.4|17746.4|17750.4|17746.4|17747.3|17743.3|104
1599189600000|2020-09-04 03:20:00|17747.3|17743.3|17747.3|17743.3|17750.4|17746.4|17747.3|17743.3|198
1599189900000|2020-09-04 03:25:00|17744.2|17740.2|17744.2|17740.2|17747.3|17743.3|17744.2|17740.2|232
1599190200000|2020-09-04 03:30:00|17750.4|17746.4|17756.7|17752.7|17756.7|17752.7|17750.4|17746.4|155
1599190500000|2020-09-04 03:35:00|17753.6|17749.6|17753.6|17749.6|17756.7|17752.7|17753.6|17749.6|88
1599190800000|2020-09-04 03:40:00|17756.7|17752.7|17756.7|17752.7|17756.7|17752.7|17753.6|17749.6|74
1599191100000|2020-09-04 03:45:00|17753.6|17749.6|17753.6|17749.6|17753.6|17749.6|17753.6|17749.6|71
1599191400000|2020-09-04 03:50:00|17755.1|17751.1|17750.4|17746.4|17756.7|17752.7|17750.4|17746.4|191
1599191700000|2020-09-04 03:55:00|17753.6|17749.6|17750.4|17746.4|17753.6|17749.6|17750.4|17746.4|86
1599192000000|2020-09-04 04:00:00|17752|17748|17750.4|17746.4|17753.6|17749.6|17750.4|17746.4|55
1599192300000|2020-09-04 04:05:00|17753.6|17749.6|17753.6|17749.6|17753.6|17749.6|17750.4|17746.4|108
1599192600000|2020-09-04 04:10:00|17750.4|17746.4|17753.6|17749.6|17753.6|17749.6|17750.4|17746.4|44
1599192900000|2020-09-04 04:15:00|17750.4|17746.4|17750.4|17746.4|17753.6|17749.6|17750.4|17746.4|166
1599193200000|2020-09-04 04:20:00|17753.6|17749.6|17750.4|17746.4|17753.6|17749.6|17750.4|17746.4|190
1599193500000|2020-09-04 04:25:00|17747.3|17743.3|17744.2|17740.2|17750.4|17746.4|17741.1|17737.1|267
1599193800000|2020-09-04 04:30:00|17747.3|17743.3|17744.2|17740.2|17747.3|17743.3|17744.2|17740.2|169
1599194100000|2020-09-04 04:35:00|||||||||3
1599194400000|2020-09-04 04:40:00|17747.3|17743.3|17744.2|17740.2|17747.3|17743.3|17744.2|17740.2|165
1599194700000|2020-09-04 04:45:00|17747.3|17743.3|17744.2|17740.2|17747.3|17743.3|17744.2|17740.2|78
1599195000000|2020-09-04 04:50:00|17741.1|17737.1|17737.9|17733.9|17744.2|17740.2|17737.9|17733.9|400
1599195300000|2020-09-04 04:55:00|17741.1|17737.1|17741.1|17737.1|17741.1|17737.1|17741.1|17737.1|53
1599195600000|2020-09-04 05:00:00|||||||||145
1599195900000|2020-09-04 05:05:00|||||||||1
1599196200000|2020-09-04 05:10:00|17737.9|17733.9|17737.9|17733.9|17737.9|17733.9|17737.9|17733.9|40
1599196500000|2020-09-04 05:15:00|17741.1|17737.1|17741.1|17737.1|17741.1|17737.1|17737.9|17733.9|131
1599197400000|2020-09-04 05:30:00|17744.2|17740.2|17744.2|17740.2|17744.2|17740.2|17744.2|17740.2|19
1599197700000|2020-09-04 05:35:00|17747.3|17743.3|17741.1|17737.1|17747.3|17743.3|17741.1|17737.1|165
1599198000000|2020-09-04 05:40:00|||||||||61
1599198300000|2020-09-04 05:45:00|||||||||5
1599198600000|2020-09-04 05:50:00|17744.2|17740.2|17744.2|17740.2|17744.2|17740.2|17744.2|17740.2|17
1599198900000|2020-09-04 05:55:00|17741.1|17737.1|17741.1|17737.1|17744.2|17740.2|17741.1|17737.1|181
1599199200000|2020-09-04 06:00:00|17744.2|17740.2|17744.2|17740.2|17744.2|17740.2|17731.7|17727.7|795
1599199500000|2020-09-04 06:05:00|17747.3|17743.3|17750.4|17746.4|17753.6|17749.6|17744.2|17740.2|477
1599199800000|2020-09-04 06:10:00|17753.6|17749.6|17756.7|17752.7|17756.7|17752.7|17750.4|17746.4|381
1599200100000|2020-09-04 06:15:00|17759.8|17755.8|17759.8|17755.8|17759.8|17755.8|17756.7|17752.7|174
1599200400000|2020-09-04 06:20:00|17762.9|17758.9|17756.7|17752.7|17766.1|17762.1|17756.7|17752.7|223
1599200700000|2020-09-04 06:25:00|17759.8|17755.8|17753.6|17749.6|17759.8|17755.8|17753.6|17749.6|215
1599201000000|2020-09-04 06:30:00|17750.4|17746.4|17747.3|17743.3|17753.6|17749.6|17747.3|17743.3|201
1599201300000|2020-09-04 06:35:00|17750.4|17746.4|17747.3|17743.3|17750.4|17746.4|17747.3|17743.3|119
1599201600000|2020-09-04 06:40:00|17750.4|17746.4|17747.3|17743.3|17750.4|17746.4|17747.3|17743.3|240
1599201900000|2020-09-04 06:45:00|17744.2|17740.2|17747.3|17743.3|17750.4|17746.4|17744.2|17740.2|287
1599202200000|2020-09-04 06:50:00|17750.4|17746.4|17750.4|17746.4|17753.6|17749.6|17750.4|17746.4|230
1599202500000|2020-09-04 06:55:00|17753.6|17749.6|17755.1|17751.1|17756.7|17752.7|17750.4|17746.4|460
1599202800000|2020-09-04 07:00:00|17756.7|17752.7|17759.8|17755.8|17759.8|17755.8|17753.6|17749.6|453
1599203100000|2020-09-04 07:05:00|17758.3|17754.3|17756.7|17752.7|17762.9|17758.9|17753.6|17749.6|396
1599203400000|2020-09-04 07:10:00|17755.1|17751.1|17750.4|17746.4|17755.1|17751.1|17744.2|17740.2|375
1599203700000|2020-09-04 07:15:00|17753.6|17749.6|17750.4|17746.4|17753.6|17749.6|17747.3|17743.3|302
1599204000000|2020-09-04 07:20:00|17748.9|17744.9|17737.9|17733.9|17750.4|17746.4|17737.9|17733.9|488
1599204300000|2020-09-04 07:25:00|17741.1|17737.1|17734.8|17730.8|17741.1|17737.1|17734.8|17730.8|377
1599204600000|2020-09-04 07:30:00|17731.7|17727.7|17728.6|17724.6|17734.8|17730.8|17728.6|17724.6|524
1599204900000|2020-09-04 07:35:00|17725.4|17721.4|17728.6|17724.6|17728.6|17724.6|17725.4|17721.4|733
1599205200000|2020-09-04 07:40:00|17725.4|17721.4|17722.3|17718.3|17728.6|17724.6|17722.3|17718.3|541
1599205500000|2020-09-04 07:45:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|469
1599205800000|2020-09-04 07:50:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|483
1599206100000|2020-09-04 07:55:00|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|17712.9|17708.9|434
1599206400000|2020-09-04 08:00:00|17722.3|17718.3|17712.9|17708.9|17722.3|17718.3|17712.9|17708.9|315
1599206700000|2020-09-04 08:05:00|17716.1|17712.1|17712.9|17708.9|17719.2|17715.2|17712.9|17708.9|499
1599207000000|2020-09-04 08:10:00|17716.1|17712.1|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|543
1599207300000|2020-09-04 08:15:00|17714.5|17710.5|17709.8|17705.8|17716.1|17712.1|17703.6|17699.6|710
1599207600000|2020-09-04 08:20:00|17712.9|17708.9|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|395
1599207900000|2020-09-04 08:25:00|17703.6|17699.6|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|348
1599208200000|2020-09-04 08:30:00|17706.7|17702.7|17697.3|17693.3|17706.7|17702.7|17697.3|17693.3|485
1599208500000|2020-09-04 08:35:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|364
1599208800000|2020-09-04 08:40:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|339
1599209100000|2020-09-04 08:45:00|17702|17698|17706.7|17702.7|17706.7|17702.7|17700.4|17696.4|312
1599209400000|2020-09-04 08:50:00|||||||||190
1599209700000|2020-09-04 08:55:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|94
1599210000000|2020-09-04 09:00:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|468
1599210300000|2020-09-04 09:05:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17706.7|17702.7|267
1599210600000|2020-09-04 09:10:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|197
1599210900000|2020-09-04 09:15:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|481
1599211200000|2020-09-04 09:20:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|195
1599211500000|2020-09-04 09:25:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|233
1599211800000|2020-09-04 09:30:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|447
1599212100000|2020-09-04 09:35:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|225
1599212400000|2020-09-04 09:40:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|329
1599212700000|2020-09-04 09:45:00|17711.4|17707.4|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|250
1599213000000|2020-09-04 09:50:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|108
1599213300000|2020-09-04 09:55:00|17711.4|17707.4|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|204
1599213600000|2020-09-04 10:00:00|17711.4|17707.4|17706.7|17702.7|17711.4|17707.4|17705.1|17701.1|294
1599213900000|2020-09-04 10:05:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|174
1599214200000|2020-09-04 10:10:00|17711.4|17707.4|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|259
1599214500000|2020-09-04 10:15:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|139
1599214800000|2020-09-04 10:20:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|336
1599215100000|2020-09-04 10:25:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|330
1599215400000|2020-09-04 10:30:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|264
1599215700000|2020-09-04 10:35:00|17711.4|17707.4|17709.8|17705.8|17711.4|17707.4|17706.7|17702.7|149
1599216000000|2020-09-04 10:40:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|166
1599216300000|2020-09-04 10:45:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|137
1599216600000|2020-09-04 10:50:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|62
1599216900000|2020-09-04 10:55:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|89
1599217200000|2020-09-04 11:00:00|17709.8|17705.8|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|516
1599217500000|2020-09-04 11:05:00|17712.9|17708.9|17719.2|17715.2|17722.3|17718.3|17712.9|17708.9|599
1599217800000|2020-09-04 11:10:00|17722.3|17718.3|17722.3|17718.3|17722.3|17718.3|17719.2|17715.2|327
1599218100000|2020-09-04 11:15:00|17723.9|17719.9|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|532
1599218400000|2020-09-04 11:20:00|17722.3|17718.3|17719.2|17715.2|17725.4|17721.4|17719.2|17715.2|543
1599218700000|2020-09-04 11:25:00|17720.8|17716.8|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|317
1599219000000|2020-09-04 11:30:00|17725.4|17721.4|17731.7|17727.7|17731.7|17727.7|17725.4|17721.4|437
1599219300000|2020-09-04 11:35:00|17728.6|17724.6|17731.7|17727.7|17731.7|17727.7|17728.6|17724.6|269
1599219600000|2020-09-04 11:40:00|17734.8|17730.8|17731.7|17727.7|17734.8|17730.8|17728.6|17724.6|183
1599219900000|2020-09-04 11:45:00|17734.8|17730.8|17734.8|17730.8|17734.8|17730.8|17731.7|17727.7|270
1599220200000|2020-09-04 11:50:00|17737.9|17733.9|17734.8|17730.8|17737.9|17733.9|17734.8|17730.8|286
1599220500000|2020-09-04 11:55:00|17737.9|17733.9|17731.7|17727.7|17737.9|17733.9|17731.7|17727.7|368
1599220800000|2020-09-04 12:00:00|17728.6|17724.6|17716.1|17712.1|17728.6|17724.6|17716.1|17712.1|418
1599221100000|2020-09-04 12:05:00|17719.2|17715.2|17712.9|17708.9|17719.2|17715.2|17709.8|17705.8|598
1599221400000|2020-09-04 12:10:00|17716.1|17712.1|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|666
1599221700000|2020-09-04 12:15:00|17719.2|17715.2|17719.2|17715.2|17725.4|17721.4|17716.1|17712.1|356
1599222000000|2020-09-04 12:20:00|17716.1|17712.1|17725.4|17721.4|17731.7|17727.7|17706.7|17702.7|1902
1599222300000|2020-09-04 12:25:00|17722.3|17718.3|17719.2|17715.2|17728.6|17724.6|17717.6|17713.6|932
1599222600000|2020-09-04 12:30:00|17717.6|17713.6|17666.1|17662.1|17717.6|17713.6|17656.7|17652.7|5396
1599222900000|2020-09-04 12:35:00|17669.2|17665.2|17687.9|17683.9|17691.1|17687.1|17666.1|17662.1|3016
1599223200000|2020-09-04 12:40:00|17691.1|17687.1|17669.2|17665.2|17691.1|17687.1|17669.2|17665.2|1975
1599223500000|2020-09-04 12:45:00|17672.3|17668.3|17687.9|17683.9|17691.1|17687.1|17669.2|17665.2|2123
1599223800000|2020-09-04 12:50:00|17691.1|17687.1|17684.8|17680.8|17691.1|17687.1|17681.7|17677.7|1661
1599224100000|2020-09-04 12:55:00|17687.9|17683.9|17672.3|17668.3|17691.1|17687.1|17672.3|17668.3|2618
1599224400000|2020-09-04 13:00:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|2701
1599224700000|2020-09-04 13:05:00|17672.3|17668.3|17672.3|17668.3|17681.7|17677.7|17672.3|17668.3|1912
1599225000000|2020-09-04 13:10:00|17669.2|17665.2|17681.7|17677.7|17684.8|17680.8|17669.2|17665.2|1630
1599225300000|2020-09-04 13:15:00|17678.6|17674.6|17650.4|17646.4|17678.6|17674.6|17650.4|17646.4|1971
1599225600000|2020-09-04 13:20:00|17653.6|17649.6|17647.3|17643.3|17656.7|17652.7|17644.2|17640.2|1913
1599225900000|2020-09-04 13:25:00|17648.9|17644.9|17662.9|17658.9|17666.1|17662.1|17647.3|17643.3|1531
1599226200000|2020-09-04 13:30:00|17666.1|17662.1|17644.2|17640.2|17666.1|17662.1|17637.9|17633.9|2154
1599226500000|2020-09-04 13:35:00|17647.3|17643.3|17637.9|17633.9|17650.4|17646.4|17634.8|17630.8|2732
1599226800000|2020-09-04 13:40:00|17641.1|17637.1|17634.8|17630.8|17641.1|17637.1|17625.4|17621.4|3093
1599227100000|2020-09-04 13:45:00|17637.9|17633.9|17650.4|17646.4|17656.7|17652.7|17637.9|17633.9|2873
1599227400000|2020-09-04 13:50:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17634.8|17630.8|2018
1599227700000|2020-09-04 13:55:00|17647.3|17643.3|17653.6|17649.6|17659.8|17655.8|17647.3|17643.3|1455
1599228000000|2020-09-04 14:00:00|17656.7|17652.7|17634.8|17630.8|17656.7|17652.7|17631.7|17627.7|2033
1599228300000|2020-09-04 14:05:00|17637.9|17633.9|17625.4|17621.4|17637.9|17633.9|17622.3|17618.3|1851
1599228600000|2020-09-04 14:10:00|17627|17623|17650.4|17646.4|17653.6|17649.6|17625.4|17621.4|1950
1599228900000|2020-09-04 14:15:00|17653.6|17649.6|17666.1|17662.1|17666.1|17662.1|17641.1|17637.1|3255
1599229200000|2020-09-04 14:20:00|17662.9|17658.9|17656.7|17652.7|17669.2|17665.2|17650.4|17646.4|2968
1599229500000|2020-09-04 14:25:00|17655.1|17651.1|17662.9|17658.9|17666.1|17662.1|17653.6|17649.6|2152
1599229800000|2020-09-04 14:30:00|17659.8|17655.8|17678.6|17674.6|17678.6|17674.6|17656.7|17652.7|4268
1599230100000|2020-09-04 14:35:00|17675.4|17671.4|17669.2|17665.2|17684.8|17680.8|17669.2|17665.2|2894
1599230400000|2020-09-04 14:40:00|17672.3|17668.3|17678.6|17674.6|17681.7|17677.7|17659.8|17655.8|3380
1599230700000|2020-09-04 14:45:00|17681.7|17677.7|17662.9|17658.9|17681.7|17677.7|17662.9|17658.9|3345
1599231000000|2020-09-04 14:50:00|17666.1|17662.1|17659.8|17655.8|17669.2|17665.2|17659.8|17655.8|1719
1599231300000|2020-09-04 14:55:00|17661.4|17657.4|17653.6|17649.6|17662.9|17658.9|17644.2|17640.2|2468
1599231600000|2020-09-04 15:00:00|17655.1|17651.1|17647.3|17643.3|17662.9|17658.9|17647.3|17643.3|1517
1599231900000|2020-09-04 15:05:00|17644.2|17640.2|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|1721
1599232200000|2020-09-04 15:10:00|17653.6|17649.6|17647.3|17643.3|17656.7|17652.7|17647.3|17643.3|877
1599232500000|2020-09-04 15:15:00|17650.4|17646.4|17647.3|17643.3|17656.7|17652.7|17647.3|17643.3|789
1599232800000|2020-09-04 15:20:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17644.2|17640.2|1340
1599233100000|2020-09-04 15:25:00|17653.6|17649.6|17650.4|17646.4|17662.9|17658.9|17650.4|17646.4|640
1599233400000|2020-09-04 15:30:00|17652|17648|17644.2|17640.2|17653.6|17649.6|17644.2|17640.2|1067
1599233700000|2020-09-04 15:35:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|903
1599234000000|2020-09-04 15:40:00|17637.9|17633.9|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|1602
1599234300000|2020-09-04 15:45:00|17642.6|17638.6|17634.8|17630.8|17642.6|17638.6|17631.7|17627.7|1087
1599234600000|2020-09-04 15:50:00|17637.9|17633.9|17616.1|17612.1|17637.9|17633.9|17609.8|17605.8|2858
1599234900000|2020-09-04 15:55:00|17614.5|17610.5|17619.2|17615.2|17628.6|17624.6|17612.9|17608.9|2289
1599235200000|2020-09-04 16:00:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|2135
1599235500000|2020-09-04 16:05:00|17609.8|17605.8|17619.2|17615.2|17619.2|17615.2|17609.8|17605.8|643
1599235800000|2020-09-04 16:10:00|17616.1|17612.1|17609.8|17605.8|17616.1|17612.1|17609.8|17605.8|766
1599236100000|2020-09-04 16:15:00|17606.7|17602.7|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|902
1599236400000|2020-09-04 16:20:00|17608.3|17604.3|17603.6|17599.6|17612.9|17608.9|17603.6|17599.6|1136
1599236700000|2020-09-04 16:25:00|17602|17598|17597.3|17593.3|17603.6|17599.6|17594.2|17590.2|1112
1599237000000|2020-09-04 16:30:00|17598.9|17594.9|17600.4|17596.4|17603.6|17599.6|17594.2|17590.2|1351
1599237300000|2020-09-04 16:35:00|17603.6|17599.6|17594.2|17590.2|17603.6|17599.6|17591.1|17587.1|1233
1599237600000|2020-09-04 16:40:00|17591.1|17587.1|17594.2|17590.2|17594.2|17590.2|17584.8|17580.8|1844
1599237900000|2020-09-04 16:45:00|17597.3|17593.3|17591.1|17587.1|17597.3|17593.3|17587.9|17583.9|2208
1599238200000|2020-09-04 16:50:00|17587.9|17583.9|17600.4|17596.4|17600.4|17596.4|17587.9|17583.9|1914
1599238500000|2020-09-04 16:55:00|17598.9|17594.9|17594.2|17590.2|17600.4|17596.4|17586.4|17582.4|1228
1599238800000|2020-09-04 17:00:00|17592.6|17588.6|17594.2|17590.2|17595.8|17591.8|17587.9|17583.9|1388
1599239100000|2020-09-04 17:05:00|17591.1|17587.1|17581.7|17577.7|17591.1|17587.1|17581.7|17577.7|1369
1599239400000|2020-09-04 17:10:00|17578.6|17574.6|17584.8|17580.8|17591.1|17587.1|17575.4|17571.4|1655
1599239700000|2020-09-04 17:15:00|17587.9|17583.9|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|1078
1599240000000|2020-09-04 17:20:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17581.7|17577.7|1370
1599240300000|2020-09-04 17:25:00|17584.8|17580.8|17594.2|17590.2|17594.2|17590.2|17584.8|17580.8|607
1599240600000|2020-09-04 17:30:00|17592.6|17588.6|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|387
1599240900000|2020-09-04 17:35:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17584.8|17580.8|291
1599241200000|2020-09-04 17:40:00|17589.5|17585.5|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|1213
1599241500000|2020-09-04 17:45:00|17587.9|17583.9|17581.7|17577.7|17591.1|17587.1|17578.6|17574.6|1036
1599241800000|2020-09-04 17:50:00|17583.3|17579.3|17566.1|17562.1|17584.8|17580.8|17566.1|17562.1|1924
1599242100000|2020-09-04 17:55:00|17567.6|17563.6|17572.3|17568.3|17572.3|17568.3|17562.9|17558.9|1431
1599242400000|2020-09-04 18:00:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17566.1|17562.1|1746
1599242700000|2020-09-04 18:05:00|17575.4|17571.4|17578.6|17574.6|17581.7|17577.7|17572.3|17568.3|2382
1599243000000|2020-09-04 18:10:00|17575.4|17571.4|17569.2|17565.2|17578.6|17574.6|17569.2|17565.2|1453
1599243300000|2020-09-04 18:15:00|17567.6|17563.6|17562.9|17558.9|17569.2|17565.2|17559.8|17555.8|1486
1599243600000|2020-09-04 18:20:00|17559.8|17555.8|17559.8|17555.8|17562.9|17558.9|17556.7|17552.7|1246
1599243900000|2020-09-04 18:25:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|608
1599244200000|2020-09-04 18:30:00|17558.3|17554.3|17569.2|17565.2|17569.2|17565.2|17556.7|17552.7|886
1599244500000|2020-09-04 18:35:00|17566.1|17562.1|17562.9|17558.9|17566.1|17562.1|17562.9|17558.9|1781
1599244800000|2020-09-04 18:40:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|1854
1599245100000|2020-09-04 18:45:00|17566.1|17562.1|17559.8|17555.8|17566.1|17562.1|17553.6|17549.6|1367
1599245400000|2020-09-04 18:50:00|17558.3|17554.3|17553.6|17549.6|17559.8|17555.8|17547.3|17543.3|1332
1599245700000|2020-09-04 18:55:00|17550.4|17546.4|17537.9|17533.9|17550.4|17546.4|17537.9|17533.9|3455
1599246000000|2020-09-04 19:00:00|17541.1|17537.1|17553.6|17549.6|17556.7|17552.7|17541.1|17537.1|1788
1599246300000|2020-09-04 19:05:00|17556.7|17552.7|17547.3|17543.3|17556.7|17552.7|17541.1|17537.1|1046
1599246600000|2020-09-04 19:10:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17547.3|17543.3|949
1599246900000|2020-09-04 19:15:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17547.3|17543.3|828
1599247200000|2020-09-04 19:20:00|17550.4|17546.4|17559.8|17555.8|17559.8|17555.8|17550.4|17546.4|613
1599247500000|2020-09-04 19:25:00|||||||||196
1599247800000|2020-09-04 19:30:00|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|638
1599248100000|2020-09-04 19:35:00|17566.1|17562.1|17566.1|17562.1|17569.2|17565.2|17562.9|17558.9|937
1599248400000|2020-09-04 19:40:00|17562.9|17558.9|17566.1|17562.1|17566.1|17562.1|17559.8|17555.8|850
1599248700000|2020-09-04 19:45:00|17562.9|17558.9|17562.9|17558.9|17566.1|17562.1|17553.6|17549.6|1142
1599249000000|2020-09-04 19:50:00|17561.4|17557.4|17566.1|17562.1|17566.1|17562.1|17559.8|17555.8|581
1599249300000|2020-09-04 19:55:00|17562.9|17558.9|17562.9|17558.9|17569.2|17565.2|17562.9|17558.9|975
1599249600000|2020-09-04 20:00:00|17559.8|17555.8|17547.3|17543.3|17562.9|17558.9|17544.2|17540.2|854
1599249900000|2020-09-04 20:05:00|17544.2|17540.2|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|690
1599250200000|2020-09-04 20:10:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|132
1599250500000|2020-09-04 20:15:00|17547.3|17543.3|17544.2|17540.2|17547.3|17543.3|17544.2|17540.2|272
1599250800000|2020-09-04 20:20:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|831
1599251100000|2020-09-04 20:25:00|17536.4|17532.4|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|538
1599251400000|2020-09-04 20:30:00|17531.7|17527.7|17531.7|17527.7|17537.9|17533.9|17531.7|17527.7|783
1599251700000|2020-09-04 20:35:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|249
1599252000000|2020-09-04 20:40:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|243
1599252300000|2020-09-04 20:45:00|17536.4|17532.4|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|347
1599252600000|2020-09-04 20:50:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|194
1599252900000|2020-09-04 20:55:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|537
1599429600000|2020-09-06 22:00:00|17544.2|17540.2|17550.4|17546.4|17550.4|17546.4|17541.1|17537.1|204
1599429900000|2020-09-06 22:05:00|17553.6|17549.6|17550.4|17546.4|17559.8|17555.8|17550.4|17546.4|219
1599430200000|2020-09-06 22:10:00|17553.6|17549.6|17553.6|17549.6|17555.1|17551.1|17550.4|17546.4|50
1599430500000|2020-09-06 22:15:00|17556.7|17552.7|17559.8|17555.8|17559.8|17555.8|17553.6|17549.6|215
1599430800000|2020-09-06 22:20:00|17558.3|17554.3|17556.7|17552.7|17559.8|17555.8|17553.6|17549.6|188
1599431100000|2020-09-06 22:25:00|17558.3|17554.3|17559.8|17555.8|17564.5|17560.5|17556.7|17552.7|235
1599431400000|2020-09-06 22:30:00|17561.4|17557.4|17558.3|17554.3|17562.9|17558.9|17556.7|17552.7|74
1599431700000|2020-09-06 22:35:00|17559.8|17555.8|17562.9|17558.9|17566.1|17562.1|17559.8|17555.8|249
1599432000000|2020-09-06 22:40:00|17561.4|17557.4|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|126
1599432300000|2020-09-06 22:45:00|17561.4|17557.4|17559.8|17555.8|17561.4|17557.4|17558.3|17554.3|49
1599432600000|2020-09-06 22:50:00|17558.3|17554.3|17553.6|17549.6|17559.8|17555.8|17550.4|17546.4|99
1599432900000|2020-09-06 22:55:00|17555.1|17551.1|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|122
1599433500000|2020-09-06 23:05:00|||||||||61
1599433800000|2020-09-06 23:10:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|73
1599434100000|2020-09-06 23:15:00|17556.7|17552.7|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|109
1599434400000|2020-09-06 23:20:00|||||||||27
1599434700000|2020-09-06 23:25:00|17556.7|17552.7|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|28
1599435000000|2020-09-06 23:30:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|116
1599435300000|2020-09-06 23:35:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|46
1599435600000|2020-09-06 23:40:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|35
1599435900000|2020-09-06 23:45:00|17556.7|17552.7|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|45
1599436200000|2020-09-06 23:50:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17548.9|17544.9|89
1599436500000|2020-09-06 23:55:00|17552|17548|17547.3|17543.3|17553.6|17549.6|17544.2|17540.2|109
1599436800000|2020-09-07 00:00:00|17544.2|17540.2|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|77
1599437100000|2020-09-07 00:05:00|17544.2|17540.2|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|211
1599437400000|2020-09-07 00:10:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|44
1599437700000|2020-09-07 00:15:00|17544.2|17540.2|17537.9|17533.9|17547.3|17543.3|17537.9|17533.9|233
1599438000000|2020-09-07 00:20:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|360
1599438300000|2020-09-07 00:25:00|17533.3|17529.3|17537.9|17533.9|17541.1|17537.1|17531.7|17527.7|125
1599438600000|2020-09-07 00:30:00|17534.8|17530.8|17531.7|17527.7|17537.9|17533.9|17531.7|17527.7|97
1599438900000|2020-09-07 00:35:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|82
1599439200000|2020-09-07 00:40:00|17536.4|17532.4|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|34
1599439500000|2020-09-07 00:45:00|17533.3|17529.3|17519.2|17515.2|17533.3|17529.3|17519.2|17515.2|359
1599439800000|2020-09-07 00:50:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17516.1|17512.1|388
1599440100000|2020-09-07 00:55:00|17522.3|17518.3|17522.3|17518.3|17523.9|17519.9|17522.3|17518.3|67
1599440400000|2020-09-07 01:00:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|173
1599440700000|2020-09-07 01:05:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|118
1599441000000|2020-09-07 01:10:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|36
1599441300000|2020-09-07 01:15:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|94
1599441600000|2020-09-07 01:20:00|||||||||64
1599441900000|2020-09-07 01:25:00|17530.1|17526.1|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|21
1599442200000|2020-09-07 01:30:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|108
1599442500000|2020-09-07 01:35:00|17528.6|17524.6|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|34
1599442800000|2020-09-07 01:40:00|17527|17523|17528.6|17524.6|17528.6|17524.6|17527|17523|46
1599443100000|2020-09-07 01:45:00|||||||||76
1599443400000|2020-09-07 01:50:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|54
1599443700000|2020-09-07 01:55:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|25
1599444000000|2020-09-07 02:00:00|17533.3|17529.3|17537.9|17533.9|17541.1|17537.1|17531.7|17527.7|195
1599444300000|2020-09-07 02:05:00|17541.1|17537.1|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|110
1599444600000|2020-09-07 02:10:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|160
1599444900000|2020-09-07 02:15:00|17544.2|17540.2|17545.8|17541.8|17545.8|17541.8|17541.1|17537.1|102
1599445200000|2020-09-07 02:20:00|17547.3|17543.3|17544.2|17540.2|17547.3|17543.3|17544.2|17540.2|62
1599445500000|2020-09-07 02:25:00|17545.8|17541.8|17544.2|17540.2|17547.3|17543.3|17544.2|17540.2|109
1599445800000|2020-09-07 02:30:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|48
1599446100000|2020-09-07 02:35:00|17542.6|17538.6|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|46
1599446400000|2020-09-07 02:40:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|36
1599446700000|2020-09-07 02:45:00|17539.5|17535.5|17544.2|17540.2|17544.2|17540.2|17537.9|17533.9|94
1599447000000|2020-09-07 02:50:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|95
1599447300000|2020-09-07 02:55:00|17537.9|17533.9|17531.7|17527.7|17537.9|17533.9|17531.7|17527.7|162
1599447600000|2020-09-07 03:00:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|126
1599447900000|2020-09-07 03:05:00|||||||||29
1599448200000|2020-09-07 03:10:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|61
1599448500000|2020-09-07 03:15:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|96
1599448800000|2020-09-07 03:20:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|108
1599449100000|2020-09-07 03:25:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|47
1599449400000|2020-09-07 03:30:00|||||||||101
1599449700000|2020-09-07 03:35:00|||||||||10
1599450000000|2020-09-07 03:40:00|||||||||20
1599450300000|2020-09-07 03:45:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|186
1599450600000|2020-09-07 03:50:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|32
1599450900000|2020-09-07 03:55:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|53
1599451200000|2020-09-07 04:00:00|||||||||47
1599451500000|2020-09-07 04:05:00|17523.9|17519.9|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|67
1599451800000|2020-09-07 04:10:00|||||||||23
1599452100000|2020-09-07 04:15:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|14
1599452400000|2020-09-07 04:20:00|17523.9|17519.9|17523.9|17519.9|17525.4|17521.4|17522.3|17518.3|8
1599452700000|2020-09-07 04:25:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|28
1599453300000|2020-09-07 04:35:00|||||||||13
1599453600000|2020-09-07 04:40:00|||||||||5
1599453900000|2020-09-07 04:45:00|17525.4|17521.4|17523.9|17519.9|17525.4|17521.4|17522.3|17518.3|90
1599454200000|2020-09-07 04:50:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|18
1599454500000|2020-09-07 04:55:00|17523.9|17519.9|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|79
1599454800000|2020-09-07 05:00:00|17523.9|17519.9|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|59
1599455100000|2020-09-07 05:05:00|||||||||10
1599455400000|2020-09-07 05:10:00|||||||||3
1599455700000|2020-09-07 05:15:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|15
1599456000000|2020-09-07 05:20:00|17523.9|17519.9|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|9
1599456300000|2020-09-07 05:25:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|191
1599456600000|2020-09-07 05:30:00|||||||||23
1599456900000|2020-09-07 05:35:00|17523.9|17519.9|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|117
1599457200000|2020-09-07 05:40:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|45
1599457500000|2020-09-07 05:45:00|17523.9|17519.9|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|100
1599457800000|2020-09-07 05:50:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|88
1599458100000|2020-09-07 05:55:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|242
1599458400000|2020-09-07 06:00:00|17531.7|17527.7|17519.2|17515.2|17531.7|17527.7|17519.2|17515.2|386
1599458700000|2020-09-07 06:05:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|286
1599459000000|2020-09-07 06:10:00|17527|17523|17522.3|17518.3|17528.6|17524.6|17519.2|17515.2|275
1599459300000|2020-09-07 06:15:00|17523.9|17519.9|17531.7|17527.7|17531.7|17527.7|17523.9|17519.9|148
1599459600000|2020-09-07 06:20:00|17528.6|17524.6|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|104
1599459900000|2020-09-07 06:25:00|17531.7|17527.7|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|119
1599460200000|2020-09-07 06:30:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|257
1599460500000|2020-09-07 06:35:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|87
1599460800000|2020-09-07 06:40:00|17525.4|17521.4|17531.7|17527.7|17531.7|17527.7|17525.4|17521.4|107
1599461100000|2020-09-07 06:45:00|17530.1|17526.1|17531.7|17527.7|17531.7|17527.7|17527|17523|74
1599461400000|2020-09-07 06:50:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|100
1599461700000|2020-09-07 06:55:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|50
1599462000000|2020-09-07 07:00:00|17534.8|17530.8|17528.6|17524.6|17534.8|17530.8|17528.6|17524.6|67
1599462300000|2020-09-07 07:05:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17525.4|17521.4|342
1599462600000|2020-09-07 07:10:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17528.6|17524.6|350
1599462900000|2020-09-07 07:15:00|17541.1|17537.1|17544.2|17540.2|17547.3|17543.3|17537.9|17533.9|440
1599463200000|2020-09-07 07:20:00|17547.3|17543.3|17537.9|17533.9|17547.3|17543.3|17531.7|17527.7|167
1599463500000|2020-09-07 07:25:00|17534.8|17530.8|17541.1|17537.1|17544.2|17540.2|17534.8|17530.8|104
1599463800000|2020-09-07 07:30:00|17537.9|17533.9|17550.4|17546.4|17550.4|17546.4|17537.9|17533.9|220
1599464100000|2020-09-07 07:35:00|17548.9|17544.9|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|154
1599464400000|2020-09-07 07:40:00|17545.8|17541.8|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|207
1599464700000|2020-09-07 07:45:00|17548.9|17544.9|17541.1|17537.1|17550.4|17546.4|17537.9|17533.9|191
1599465000000|2020-09-07 07:50:00|17544.2|17540.2|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|94
1599465300000|2020-09-07 07:55:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|59
1599465600000|2020-09-07 08:00:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|197
1599465900000|2020-09-07 08:05:00|17541.1|17537.1|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|80
1599466200000|2020-09-07 08:10:00|17542.6|17538.6|17537.9|17533.9|17542.6|17538.6|17537.9|17533.9|107
1599466500000|2020-09-07 08:15:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|430
1599466800000|2020-09-07 08:20:00|17536.4|17532.4|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|36
1599467100000|2020-09-07 08:25:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17541.1|17537.1|345
1599467400000|2020-09-07 08:30:00|17545.8|17541.8|17547.3|17543.3|17548.9|17544.9|17541.1|17537.1|116
1599467700000|2020-09-07 08:35:00|17544.2|17540.2|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|167
1599468000000|2020-09-07 08:40:00|17548.9|17544.9|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|49
1599468300000|2020-09-07 08:45:00|17548.9|17544.9|17550.4|17546.4|17553.6|17549.6|17548.9|17544.9|160
1599468600000|2020-09-07 08:50:00|17553.6|17549.6|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|81
1599468900000|2020-09-07 08:55:00|17553.6|17549.6|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|43
1599469200000|2020-09-07 09:00:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|32
1599469500000|2020-09-07 09:05:00|17550.4|17546.4|17553.6|17549.6|17555.1|17551.1|17550.4|17546.4|123
1599469800000|2020-09-07 09:10:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|135
1599470100000|2020-09-07 09:15:00|17555.1|17551.1|17550.4|17546.4|17555.1|17551.1|17550.4|17546.4|111
1599470400000|2020-09-07 09:20:00|17553.6|17549.6|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|61
1599470700000|2020-09-07 09:25:00|17552|17548|17556.7|17552.7|17556.7|17552.7|17550.4|17546.4|71
1599471000000|2020-09-07 09:30:00|17553.6|17549.6|17556.7|17552.7|17556.7|17552.7|17553.6|17549.6|125
1599471300000|2020-09-07 09:35:00|17555.1|17551.1|17556.7|17552.7|17559.8|17555.8|17553.6|17549.6|71
1599471600000|2020-09-07 09:40:00|17559.8|17555.8|17556.7|17552.7|17562.9|17558.9|17556.7|17552.7|254
1599471900000|2020-09-07 09:45:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|91
1599472200000|2020-09-07 09:50:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|64
1599472500000|2020-09-07 09:55:00|17559.8|17555.8|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|100
1599472800000|2020-09-07 10:00:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17556.7|17552.7|128
1599473100000|2020-09-07 10:05:00|17561.4|17557.4|17566.1|17562.1|17566.1|17562.1|17559.8|17555.8|273
1599473400000|2020-09-07 10:10:00|17562.9|17558.9|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|350
1599473700000|2020-09-07 10:15:00|17572.3|17568.3|17566.1|17562.1|17572.3|17568.3|17566.1|17562.1|177
1599474000000|2020-09-07 10:20:00|||||||||95
1599474300000|2020-09-07 10:25:00|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|45
1599474600000|2020-09-07 10:30:00|17559.8|17555.8|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|24
1599474900000|2020-09-07 10:35:00|17559.8|17555.8|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|148
1599475200000|2020-09-07 10:40:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|91
1599475500000|2020-09-07 10:45:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17553.6|17549.6|52
1599475800000|2020-09-07 10:50:00|17553.6|17549.6|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|159
1599476100000|2020-09-07 10:55:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|74
1599476400000|2020-09-07 11:00:00|17558.3|17554.3|17556.7|17552.7|17559.8|17555.8|17555.1|17551.1|54
1599476700000|2020-09-07 11:05:00|17553.6|17549.6|17556.7|17552.7|17556.7|17552.7|17553.6|17549.6|75
1599477000000|2020-09-07 11:10:00|17559.8|17555.8|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|53
1599477300000|2020-09-07 11:15:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17553.6|17549.6|55
1599477600000|2020-09-07 11:20:00|17553.6|17549.6|17556.7|17552.7|17556.7|17552.7|17553.6|17549.6|68
1599477900000|2020-09-07 11:25:00|17555.1|17551.1|17547.3|17543.3|17555.1|17551.1|17547.3|17543.3|152
1599478200000|2020-09-07 11:30:00|17544.2|17540.2|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|155
1599478500000|2020-09-07 11:35:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|31
1599478800000|2020-09-07 11:40:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|99
1599479100000|2020-09-07 11:45:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|25
1599479400000|2020-09-07 11:50:00|17548.9|17544.9|17547.3|17543.3|17548.9|17544.9|17547.3|17543.3|98
1599479700000|2020-09-07 11:55:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|112
1599480000000|2020-09-07 12:00:00|17547.3|17543.3|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|120
1599480300000|2020-09-07 12:05:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|79
1599480600000|2020-09-07 12:10:00|17548.9|17544.9|17547.3|17543.3|17548.9|17544.9|17544.2|17540.2|168
1599480900000|2020-09-07 12:15:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|22
1599481200000|2020-09-07 12:20:00|||||||||9
1599481500000|2020-09-07 12:25:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|50
1599481800000|2020-09-07 12:30:00|||||||||19
1599482100000|2020-09-07 12:35:00|||||||||24
1599482400000|2020-09-07 12:40:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|4
1599482700000|2020-09-07 12:45:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|59
1599483000000|2020-09-07 12:50:00|||||||||22
1599483300000|2020-09-07 12:55:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|141
1599483600000|2020-09-07 13:00:00|||||||||14
1599483900000|2020-09-07 13:05:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|72
1599484200000|2020-09-07 13:10:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|102
1599484800000|2020-09-07 13:20:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|63
1599485100000|2020-09-07 13:25:00|17547.3|17543.3|17541.1|17537.1|17547.3|17543.3|17541.1|17537.1|129
1599485400000|2020-09-07 13:30:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|149
1599485700000|2020-09-07 13:35:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|17
1599486000000|2020-09-07 13:40:00|||||||||31
1599486300000|2020-09-07 13:45:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|273
1599486600000|2020-09-07 13:50:00|17534.8|17530.8|17541.1|17537.1|17541.1|17537.1|17531.7|17527.7|123
1599486900000|2020-09-07 13:55:00|17544.2|17540.2|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|69
1599487200000|2020-09-07 14:00:00|||||||||10
1599487500000|2020-09-07 14:05:00|17541.1|17537.1|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|154
1599487800000|2020-09-07 14:10:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|392
1599488100000|2020-09-07 14:15:00|17530.1|17526.1|17531.7|17527.7|17531.7|17527.7|17530.1|17526.1|51
1599488400000|2020-09-07 14:20:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|170
1599488700000|2020-09-07 14:25:00|17536.4|17532.4|17534.8|17530.8|17536.4|17532.4|17531.7|17527.7|75
1599489000000|2020-09-07 14:30:00|17531.7|17527.7|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|343
1599489300000|2020-09-07 14:35:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|93
1599489600000|2020-09-07 14:40:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|154
1599489900000|2020-09-07 14:45:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17525.4|17521.4|137
1599490200000|2020-09-07 14:50:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|8
1599490500000|2020-09-07 14:55:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|156
1599490800000|2020-09-07 15:00:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|105
1599491100000|2020-09-07 15:05:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|125
1599491400000|2020-09-07 15:10:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|9
1599491700000|2020-09-07 15:15:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|23
1599492000000|2020-09-07 15:20:00|17523.9|17519.9|17522.3|17518.3|17523.9|17519.9|17522.3|17518.3|107
1599492300000|2020-09-07 15:25:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|71
1599492600000|2020-09-07 15:30:00|||||||||22
1599492900000|2020-09-07 15:35:00|||||||||8
1599493200000|2020-09-07 15:40:00|||||||||18
1599493500000|2020-09-07 15:45:00|||||||||3
1599493800000|2020-09-07 15:50:00|||||||||11
1599494100000|2020-09-07 15:55:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|174
1599494700000|2020-09-07 16:05:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17520.8|17516.8|136
1599495000000|2020-09-07 16:10:00|||||||||28
1599495300000|2020-09-07 16:15:00|||||||||19
1599495600000|2020-09-07 16:20:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|187
1599495900000|2020-09-07 16:25:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|94
1599496200000|2020-09-07 16:30:00|||||||||113
1599496500000|2020-09-07 16:35:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|38
1599497100000|2020-09-07 16:45:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|150
1599497400000|2020-09-07 16:50:00|||||||||59
1599497700000|2020-09-07 16:55:00|17523.9|17519.9|17528.6|17524.6|17528.6|17524.6|17523.9|17519.9|200
1599516000000|2020-09-07 22:00:00|17527|17523|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|188
1599516300000|2020-09-07 22:05:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|90
1599516600000|2020-09-07 22:10:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|144
1599516900000|2020-09-07 22:15:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|34
1599517200000|2020-09-07 22:20:00|||||||||1
1599517500000|2020-09-07 22:25:00|||||||||1
1599517800000|2020-09-07 22:30:00|||||||||96
1599518100000|2020-09-07 22:35:00|||||||||113
1599518400000|2020-09-07 22:40:00|||||||||18
1599518700000|2020-09-07 22:45:00|||||||||12
1599519000000|2020-09-07 22:50:00|||||||||10
1599519300000|2020-09-07 22:55:00|||||||||6
1599519600000|2020-09-07 23:00:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|56
1599519900000|2020-09-07 23:05:00|||||||||5
1599520200000|2020-09-07 23:10:00|17527|17523|17528.6|17524.6|17528.6|17524.6|17527|17523|30
1599520500000|2020-09-07 23:15:00|17530.1|17526.1|17528.6|17524.6|17530.1|17526.1|17528.6|17524.6|30
1599520800000|2020-09-07 23:20:00|17530.1|17526.1|17528.6|17524.6|17530.1|17526.1|17528.6|17524.6|18
1599521100000|2020-09-07 23:25:00|17530.1|17526.1|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|119
1599521400000|2020-09-07 23:30:00|||||||||52
1599521700000|2020-09-07 23:35:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|33
1599522000000|2020-09-07 23:40:00|||||||||6
1599522300000|2020-09-07 23:45:00|||||||||2
1599522600000|2020-09-07 23:50:00|||||||||3
1599522900000|2020-09-07 23:55:00|||||||||2
1599523200000|2020-09-08 00:00:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|383
1599523500000|2020-09-08 00:05:00|17536.4|17532.4|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|418
1599523800000|2020-09-08 00:10:00|17541.1|17537.1|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|353
1599524100000|2020-09-08 00:15:00|17544.2|17540.2|17537.9|17533.9|17544.2|17540.2|17537.9|17533.9|158
1599524400000|2020-09-08 00:20:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17537.9|17533.9|270
1599524700000|2020-09-08 00:25:00|17544.2|17540.2|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|73
1599525000000|2020-09-08 00:30:00|17545.8|17541.8|17547.3|17543.3|17547.3|17543.3|17541.1|17537.1|169
1599525300000|2020-09-08 00:35:00|17545.8|17541.8|17550.4|17546.4|17550.4|17546.4|17544.2|17540.2|280
1599525600000|2020-09-08 00:40:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|170
1599525900000|2020-09-08 00:45:00|17555.1|17551.1|17553.6|17549.6|17555.1|17551.1|17553.6|17549.6|150
1599526200000|2020-09-08 00:50:00|||||||||49
1599526500000|2020-09-08 00:55:00|17556.7|17552.7|17550.4|17546.4|17556.7|17552.7|17550.4|17546.4|111
1599526800000|2020-09-08 01:00:00|17553.6|17549.6|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|94
1599527100000|2020-09-08 01:05:00|17552|17548|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|132
1599527400000|2020-09-08 01:10:00|||||||||75
1599527700000|2020-09-08 01:15:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|150
1599528000000|2020-09-08 01:20:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|48
1599528300000|2020-09-08 01:25:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|156
1599528600000|2020-09-08 01:30:00|17553.6|17549.6|17547.3|17543.3|17553.6|17549.6|17547.3|17543.3|128
1599528900000|2020-09-08 01:35:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|212
1599529200000|2020-09-08 01:40:00|17553.6|17549.6|17553.6|17549.6|17556.7|17552.7|17550.4|17546.4|176
1599529500000|2020-09-08 01:45:00|17552|17548|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|65
1599529800000|2020-09-08 01:50:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|197
1599530100000|2020-09-08 01:55:00|17555.1|17551.1|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|136
1599530400000|2020-09-08 02:00:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|143
1599530700000|2020-09-08 02:05:00|||||||||101
1599531000000|2020-09-08 02:10:00|17548.9|17544.9|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|80
1599531300000|2020-09-08 02:15:00|17548.9|17544.9|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|100
1599531600000|2020-09-08 02:20:00|17547.3|17543.3|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|106
1599532200000|2020-09-08 02:30:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|50
1599532800000|2020-09-08 02:40:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|76
1599533100000|2020-09-08 02:45:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|27
1599533400000|2020-09-08 02:50:00|||||||||10
1599533700000|2020-09-08 02:55:00|||||||||19
1599534000000|2020-09-08 03:00:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|76
1599534300000|2020-09-08 03:05:00|||||||||126
1599534600000|2020-09-08 03:10:00|||||||||15
1599534900000|2020-09-08 03:15:00|17553.6|17549.6|17556.7|17552.7|17556.7|17552.7|17553.6|17549.6|104
1599535200000|2020-09-08 03:20:00|17553.6|17549.6|17553.6|17549.6|17555.1|17551.1|17553.6|17549.6|49
1599535500000|2020-09-08 03:25:00|17556.7|17552.7|17559.8|17555.8|17559.8|17555.8|17556.7|17552.7|66
1599535800000|2020-09-08 03:30:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17553.6|17549.6|46
1599536100000|2020-09-08 03:35:00|||||||||20
1599536400000|2020-09-08 03:40:00|||||||||11
1599536700000|2020-09-08 03:45:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|63
1599537000000|2020-09-08 03:50:00|17556.7|17552.7|17562.9|17558.9|17562.9|17558.9|17556.7|17552.7|325
1599537300000|2020-09-08 03:55:00|||||||||28
1599537600000|2020-09-08 04:00:00|||||||||26
1599537900000|2020-09-08 04:05:00|||||||||54
1599538200000|2020-09-08 04:10:00|17559.8|17555.8|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|150
1599538500000|2020-09-08 04:15:00|17561.4|17557.4|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|32
1599538800000|2020-09-08 04:20:00|||||||||9
1599539100000|2020-09-08 04:25:00|17562.9|17558.9|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|37
1599539400000|2020-09-08 04:30:00|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|66
1599539700000|2020-09-08 04:35:00|||||||||36
1599540000000|2020-09-08 04:40:00|17566.1|17562.1|17562.9|17558.9|17566.1|17562.1|17562.9|17558.9|89
1599540300000|2020-09-08 04:45:00|||||||||6
1599540600000|2020-09-08 04:50:00|||||||||38
1599540900000|2020-09-08 04:55:00|17559.8|17555.8|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|79
1599541200000|2020-09-08 05:00:00|||||||||30
1599541500000|2020-09-08 05:05:00|||||||||8
1599541800000|2020-09-08 05:10:00|||||||||54
1599542100000|2020-09-08 05:15:00|17561.4|17557.4|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|61
1599542400000|2020-09-08 05:20:00|||||||||39
1599542700000|2020-09-08 05:25:00|17562.9|17558.9|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|98
1599543000000|2020-09-08 05:30:00|17561.4|17557.4|17562.9|17558.9|17562.9|17558.9|17561.4|17557.4|102
1599543300000|2020-09-08 05:35:00|17566.1|17562.1|17566.1|17562.1|17566.1|17562.1|17566.1|17562.1|192
1599543600000|2020-09-08 05:40:00|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|184
1599543900000|2020-09-08 05:45:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|370
1599544200000|2020-09-08 05:50:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|112
1599544500000|2020-09-08 05:55:00|17555.1|17551.1|17547.3|17543.3|17556.7|17552.7|17547.3|17543.3|270
1599544800000|2020-09-08 06:00:00|17550.4|17546.4|17547.3|17543.3|17553.6|17549.6|17541.1|17537.1|448
1599545100000|2020-09-08 06:05:00|17550.4|17546.4|17541.1|17537.1|17550.4|17546.4|17541.1|17537.1|330
1599545400000|2020-09-08 06:10:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17531.7|17527.7|612
1599545700000|2020-09-08 06:15:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17537.9|17533.9|131
1599546000000|2020-09-08 06:20:00|17547.3|17543.3|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|106
1599546300000|2020-09-08 06:25:00|17541.1|17537.1|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|139
1599546600000|2020-09-08 06:30:00|17537.9|17533.9|17544.2|17540.2|17544.2|17540.2|17534.8|17530.8|203
1599546900000|2020-09-08 06:35:00|17541.1|17537.1|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|148
1599547200000|2020-09-08 06:40:00|17545.8|17541.8|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|445
1599547500000|2020-09-08 06:45:00|17544.2|17540.2|17550.4|17546.4|17550.4|17546.4|17544.2|17540.2|126
1599547800000|2020-09-08 06:50:00|17553.6|17549.6|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|436
1599548100000|2020-09-08 06:55:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17553.6|17549.6|271
1599548400000|2020-09-08 07:00:00|17559.8|17555.8|17562.9|17558.9|17562.9|17558.9|17556.7|17552.7|476
1599548700000|2020-09-08 07:05:00|17559.8|17555.8|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|488
1599549000000|2020-09-08 07:10:00|17569.2|17565.2|17562.9|17558.9|17572.3|17568.3|17562.9|17558.9|414
1599549300000|2020-09-08 07:15:00|17559.8|17555.8|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|464
1599549600000|2020-09-08 07:20:00|17569.2|17565.2|17569.2|17565.2|17572.3|17568.3|17566.1|17562.1|414
1599549900000|2020-09-08 07:25:00|17566.1|17562.1|17556.7|17552.7|17566.1|17562.1|17556.7|17552.7|438
1599550200000|2020-09-08 07:30:00|17559.8|17555.8|17559.8|17555.8|17562.9|17558.9|17556.7|17552.7|253
1599550500000|2020-09-08 07:35:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|114
1599550800000|2020-09-08 07:40:00|17553.6|17549.6|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|83
1599551100000|2020-09-08 07:45:00|17550.4|17546.4|17556.7|17552.7|17559.8|17555.8|17550.4|17546.4|392
1599551400000|2020-09-08 07:50:00|17553.6|17549.6|17550.4|17546.4|17556.7|17552.7|17547.3|17543.3|187
1599551700000|2020-09-08 07:55:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|337
1599552000000|2020-09-08 08:00:00|17556.7|17552.7|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|85
1599552300000|2020-09-08 08:05:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|72
1599552600000|2020-09-08 08:10:00|17553.6|17549.6|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|132
1599552900000|2020-09-08 08:15:00|17553.6|17549.6|17559.8|17555.8|17559.8|17555.8|17550.4|17546.4|346
1599553200000|2020-09-08 08:20:00|17556.7|17552.7|17562.9|17558.9|17562.9|17558.9|17556.7|17552.7|199
1599553500000|2020-09-08 08:25:00|17559.8|17555.8|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|210
1599553800000|2020-09-08 08:30:00|17556.7|17552.7|17562.9|17558.9|17562.9|17558.9|17556.7|17552.7|112
1599554100000|2020-09-08 08:35:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|432
1599554400000|2020-09-08 08:40:00|17572.3|17568.3|17581.7|17577.7|17581.7|17577.7|17572.3|17568.3|541
1599554700000|2020-09-08 08:45:00|17578.6|17574.6|17587.9|17583.9|17591.1|17587.1|17578.6|17574.6|1447
1599555000000|2020-09-08 08:50:00|17591.1|17587.1|17597.3|17593.3|17597.3|17593.3|17587.9|17583.9|673
1599555300000|2020-09-08 08:55:00|17594.2|17590.2|17603.6|17599.6|17603.6|17599.6|17594.2|17590.2|1283
1599555600000|2020-09-08 09:00:00|17600.4|17596.4|17594.2|17590.2|17609.8|17605.8|17594.2|17590.2|1500
1599555900000|2020-09-08 09:05:00|17597.3|17593.3|17603.6|17599.6|17609.8|17605.8|17594.2|17590.2|660
1599556200000|2020-09-08 09:10:00|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|103
1599556500000|2020-09-08 09:15:00|17603.6|17599.6|17606.7|17602.7|17609.8|17605.8|17600.4|17596.4|429
1599556800000|2020-09-08 09:20:00|17608.3|17604.3|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|276
1599557100000|2020-09-08 09:25:00|17606.7|17602.7|17609.8|17605.8|17612.9|17608.9|17603.6|17599.6|420
1599557400000|2020-09-08 09:30:00|17606.7|17602.7|17619.2|17615.2|17622.3|17618.3|17606.7|17602.7|1228
1599557700000|2020-09-08 09:35:00|17622.3|17618.3|17616.1|17612.1|17622.3|17618.3|17614.5|17610.5|638
1599558000000|2020-09-08 09:40:00|17617.6|17613.6|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|315
1599558300000|2020-09-08 09:45:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|594
1599558600000|2020-09-08 09:50:00|17616.1|17612.1|17628.6|17624.6|17628.6|17624.6|17616.1|17612.1|918
1599558900000|2020-09-08 09:55:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|612
1599559200000|2020-09-08 10:00:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|442
1599559500000|2020-09-08 10:05:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|846
1599559800000|2020-09-08 10:10:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|255
1599560100000|2020-09-08 10:15:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|197
1599560400000|2020-09-08 10:20:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17619.2|17615.2|370
1599560700000|2020-09-08 10:25:00|17628.6|17624.6|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|880
1599561000000|2020-09-08 10:30:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|468
1599561300000|2020-09-08 10:35:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|424
1599561600000|2020-09-08 10:40:00|17622.3|17618.3|17619.2|17615.2|17625.4|17621.4|17619.2|17615.2|331
1599561900000|2020-09-08 10:45:00|17620.8|17616.8|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|266
1599562200000|2020-09-08 10:50:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17611.4|17607.4|471
1599562500000|2020-09-08 10:55:00|17611.4|17607.4|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|635
1599562800000|2020-09-08 11:00:00|17609.8|17605.8|17606.7|17602.7|17612.9|17608.9|17603.6|17599.6|520
1599563100000|2020-09-08 11:05:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17606.7|17602.7|281
1599563400000|2020-09-08 11:10:00|17606.7|17602.7|17612.9|17608.9|17612.9|17608.9|17606.7|17602.7|132
1599563700000|2020-09-08 11:15:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|370
1599564000000|2020-09-08 11:20:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|892
1599564300000|2020-09-08 11:25:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17612.9|17608.9|356
1599564600000|2020-09-08 11:30:00|17616.1|17612.1|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|433
1599564900000|2020-09-08 11:35:00|17625.4|17621.4|17631.7|17627.7|17634.8|17630.8|17622.3|17618.3|578
1599565200000|2020-09-08 11:40:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|301
1599565500000|2020-09-08 11:45:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|759
1599565800000|2020-09-08 11:50:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|370
1599566100000|2020-09-08 11:55:00|17634.8|17630.8|17625.4|17621.4|17634.8|17630.8|17625.4|17621.4|1802
1599566400000|2020-09-08 12:00:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|1013
1599566700000|2020-09-08 12:05:00|17634.8|17630.8|17641.1|17637.1|17641.1|17637.1|17631.7|17627.7|584
1599567000000|2020-09-08 12:10:00|17644.2|17640.2|17644.2|17640.2|17650.4|17646.4|17644.2|17640.2|1627
1599567300000|2020-09-08 12:15:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|1373
1599567600000|2020-09-08 12:20:00|17653.6|17649.6|17653.6|17649.6|17662.9|17658.9|17650.4|17646.4|3366
1599567900000|2020-09-08 12:25:00|17656.7|17652.7|17669.2|17665.2|17669.2|17665.2|17650.4|17646.4|1853
1599568200000|2020-09-08 12:30:00|17666.1|17662.1|17659.8|17655.8|17669.2|17665.2|17656.7|17652.7|2016
1599568500000|2020-09-08 12:35:00|17656.7|17652.7|17669.2|17665.2|17669.2|17665.2|17656.7|17652.7|1548
1599568800000|2020-09-08 12:40:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|2806
1599569100000|2020-09-08 12:45:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|1245
1599569400000|2020-09-08 12:50:00|17659.8|17655.8|17672.3|17668.3|17672.3|17668.3|17659.8|17655.8|1354
1599569700000|2020-09-08 12:55:00|17669.2|17665.2|17656.7|17652.7|17669.2|17665.2|17653.6|17649.6|1767
1599570000000|2020-09-08 13:00:00|17659.8|17655.8|17656.7|17652.7|17666.1|17662.1|17656.7|17652.7|908
1599570300000|2020-09-08 13:05:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17650.4|17646.4|858
1599570600000|2020-09-08 13:10:00|17650.4|17646.4|17650.4|17646.4|17659.8|17655.8|17650.4|17646.4|900
1599570900000|2020-09-08 13:15:00|17653.6|17649.6|17659.8|17655.8|17662.9|17658.9|17650.4|17646.4|737
1599571200000|2020-09-08 13:20:00|17656.7|17652.7|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|537
1599571500000|2020-09-08 13:25:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17644.2|17640.2|4213
1599571800000|2020-09-08 13:30:00|17653.6|17649.6|17659.8|17655.8|17662.9|17658.9|17650.4|17646.4|2608
1599572100000|2020-09-08 13:35:00|17656.7|17652.7|17653.6|17649.6|17666.1|17662.1|17650.4|17646.4|1787
1599572400000|2020-09-08 13:40:00|17655.1|17651.1|17672.3|17668.3|17672.3|17668.3|17653.6|17649.6|1442
1599572700000|2020-09-08 13:45:00|17675.4|17671.4|17684.8|17680.8|17684.8|17680.8|17662.9|17658.9|2527
1599573000000|2020-09-08 13:50:00|17687.9|17683.9|17694.2|17690.2|17700.4|17696.4|17687.9|17683.9|3477
1599573300000|2020-09-08 13:55:00|17697.3|17693.3|17684.8|17680.8|17697.3|17693.3|17681.7|17677.7|3166
1599573600000|2020-09-08 14:00:00|17687.9|17683.9|17687.9|17683.9|17697.3|17693.3|17684.8|17680.8|2026
1599573900000|2020-09-08 14:05:00|17684.8|17680.8|17672.3|17668.3|17687.9|17683.9|17672.3|17668.3|2089
1599574200000|2020-09-08 14:10:00|17675.4|17671.4|17669.2|17665.2|17681.7|17677.7|17666.1|17662.1|1990
1599574500000|2020-09-08 14:15:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|2986
1599574800000|2020-09-08 14:20:00|17667.6|17663.6|17681.7|17677.7|17684.8|17680.8|17666.1|17662.1|2527
1599575100000|2020-09-08 14:25:00|17678.6|17674.6|17678.6|17674.6|17687.9|17683.9|17678.6|17674.6|2539
1599575400000|2020-09-08 14:30:00|17675.4|17671.4|17650.4|17646.4|17677|17673|17650.4|17646.4|3549
1599575700000|2020-09-08 14:35:00|17653.6|17649.6|17644.2|17640.2|17653.6|17649.6|17637.9|17633.9|2472
1599576000000|2020-09-08 14:40:00|17647.3|17643.3|17644.2|17640.2|17656.7|17652.7|17644.2|17640.2|1517
1599576300000|2020-09-08 14:45:00|17645.8|17641.8|17672.3|17668.3|17675.4|17671.4|17645.8|17641.8|2202
1599576600000|2020-09-08 14:50:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17672.3|17668.3|1040
1599576900000|2020-09-08 14:55:00|17680.1|17676.1|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|2048
1599577200000|2020-09-08 15:00:00|17678.6|17674.6|17672.3|17668.3|17683.3|17679.3|17669.2|17665.2|1615
1599577500000|2020-09-08 15:05:00|17675.4|17671.4|17672.3|17668.3|17678.6|17674.6|17669.2|17665.2|781
1599577800000|2020-09-08 15:10:00|17670.8|17666.8|17662.9|17658.9|17672.3|17668.3|17662.9|17658.9|1482
1599578100000|2020-09-08 15:15:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|899
1599578400000|2020-09-08 15:20:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|715
1599578700000|2020-09-08 15:25:00|17662.9|17658.9|17656.7|17652.7|17672.3|17668.3|17653.6|17649.6|1236
1599579000000|2020-09-08 15:30:00|17653.6|17649.6|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|905
1599579300000|2020-09-08 15:35:00|17655.1|17651.1|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|1098
1599579600000|2020-09-08 15:40:00|17650.4|17646.4|17653.6|17649.6|17662.9|17658.9|17650.4|17646.4|1740
1599579900000|2020-09-08 15:45:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|835
1599580200000|2020-09-08 15:50:00|17653.6|17649.6|17656.7|17652.7|17659.8|17655.8|17647.3|17643.3|1328
1599580500000|2020-09-08 15:55:00|17653.6|17649.6|17647.3|17643.3|17653.6|17649.6|17644.2|17640.2|708
1599580800000|2020-09-08 16:00:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|1207
1599581100000|2020-09-08 16:05:00|17645.8|17641.8|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|822
1599581400000|2020-09-08 16:10:00|17644.2|17640.2|17653.6|17649.6|17653.6|17649.6|17641.1|17637.1|656
1599581700000|2020-09-08 16:15:00|17652|17648|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|627
1599582000000|2020-09-08 16:20:00|17659.8|17655.8|17653.6|17649.6|17662.9|17658.9|17647.3|17643.3|1414
1599582300000|2020-09-08 16:25:00|17656.7|17652.7|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|693
1599582600000|2020-09-08 16:30:00|17648.9|17644.9|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|695
1599582900000|2020-09-08 16:35:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|512
1599583200000|2020-09-08 16:40:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|774
1599583500000|2020-09-08 16:45:00|17641.1|17637.1|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|340
1599583800000|2020-09-08 16:50:00|17645.8|17641.8|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|669
1599584100000|2020-09-08 16:55:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|465
1599584400000|2020-09-08 17:00:00|17647.3|17643.3|17641.1|17637.1|17656.7|17652.7|17634.8|17630.8|962
1599584700000|2020-09-08 17:05:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|715
1599585000000|2020-09-08 17:10:00|17636.4|17632.4|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|945
1599585300000|2020-09-08 17:15:00|||||||||238
1599585600000|2020-09-08 17:20:00|17631.7|17627.7|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|402
1599585900000|2020-09-08 17:25:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|201
1599586200000|2020-09-08 17:30:00|17645.8|17641.8|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|898
1599586500000|2020-09-08 17:35:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|576
1599586800000|2020-09-08 17:40:00|17637.9|17633.9|17628.6|17624.6|17641.1|17637.1|17628.6|17624.6|935
1599587100000|2020-09-08 17:45:00|17631.7|17627.7|17634.8|17630.8|17637.9|17633.9|17628.6|17624.6|872
1599587400000|2020-09-08 17:50:00|17637.9|17633.9|17628.6|17624.6|17637.9|17633.9|17625.4|17621.4|1000
1599587700000|2020-09-08 17:55:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|1249
1599588000000|2020-09-08 18:00:00|17628.6|17624.6|17631.7|17627.7|17634.8|17630.8|17625.4|17621.4|906
1599588300000|2020-09-08 18:05:00|17628.6|17624.6|17634.8|17630.8|17637.9|17633.9|17628.6|17624.6|417
1599588600000|2020-09-08 18:10:00|17631.7|17627.7|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|486
1599588900000|2020-09-08 18:15:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17622.3|17618.3|1540
1599589200000|2020-09-08 18:20:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|788
1599589500000|2020-09-08 18:25:00|17631.7|17627.7|17637.9|17633.9|17641.1|17637.1|17631.7|17627.7|512
1599589800000|2020-09-08 18:30:00|17641.1|17637.1|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|896
1599590100000|2020-09-08 18:35:00|17631.7|17627.7|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|596
1599590400000|2020-09-08 18:40:00|17637.9|17633.9|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|807
1599590700000|2020-09-08 18:45:00|17641.1|17637.1|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|1318
1599591000000|2020-09-08 18:50:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|887
1599591300000|2020-09-08 18:55:00|17634.8|17630.8|17628.6|17624.6|17644.2|17640.2|17628.6|17624.6|3126
1599591600000|2020-09-08 19:00:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17616.1|17612.1|3516
1599591900000|2020-09-08 19:05:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|902
1599592200000|2020-09-08 19:10:00|17625.4|17621.4|17619.2|17615.2|17625.4|17621.4|17616.1|17612.1|755
1599592500000|2020-09-08 19:15:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17619.2|17615.2|991
1599592800000|2020-09-08 19:20:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|685
1599593100000|2020-09-08 19:25:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|834
1599593400000|2020-09-08 19:30:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|735
1599593700000|2020-09-08 19:35:00|17622.3|17618.3|17616.1|17612.1|17622.3|17618.3|17614.5|17610.5|508
1599594000000|2020-09-08 19:40:00|17617.6|17613.6|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|922
1599594300000|2020-09-08 19:45:00|17622.3|17618.3|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|726
1599594600000|2020-09-08 19:50:00|17628.6|17624.6|17619.2|17615.2|17628.6|17624.6|17619.2|17615.2|1672
1599594900000|2020-09-08 19:55:00|17617.6|17613.6|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|1280
1599595200000|2020-09-08 20:00:00|17617.6|17613.6|17625.4|17621.4|17628.6|17624.6|17612.9|17608.9|1197
1599595500000|2020-09-08 20:05:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|264
1599595800000|2020-09-08 20:10:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|657
1599596100000|2020-09-08 20:15:00|17625.4|17621.4|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|487
1599596400000|2020-09-08 20:20:00|17625.4|17621.4|17628.6|17624.6|17631.7|17627.7|17622.3|17618.3|766
1599596700000|2020-09-08 20:25:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|856
1599597000000|2020-09-08 20:30:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|682
1599597300000|2020-09-08 20:35:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|451
1599597600000|2020-09-08 20:40:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|493
1599597900000|2020-09-08 20:45:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|435
1599598200000|2020-09-08 20:50:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|567
1599598500000|2020-09-08 20:55:00|17631.7|17627.7|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|430
1599602400000|2020-09-08 22:00:00|17659.8|17655.8|17681.7|17677.7|17687.9|17683.9|17659.8|17655.8|1114
1599602700000|2020-09-08 22:05:00|17687.9|17683.9|17694.2|17690.2|17694.2|17690.2|17687.9|17683.9|672
1599603000000|2020-09-08 22:10:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|789
1599603300000|2020-09-08 22:15:00|17691.1|17687.1|17691.1|17687.1|17697.3|17693.3|17691.1|17687.1|392
1599603600000|2020-09-08 22:20:00|17687.9|17683.9|17681.7|17677.7|17691.1|17687.1|17681.7|17677.7|565
1599603900000|2020-09-08 22:25:00|17684.8|17680.8|17681.7|17677.7|17687.9|17683.9|17681.7|17677.7|373
1599604200000|2020-09-08 22:30:00|17683.3|17679.3|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|152
1599604500000|2020-09-08 22:35:00|17683.3|17679.3|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|174
1599604800000|2020-09-08 22:40:00|17683.3|17679.3|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|139
1599605100000|2020-09-08 22:45:00|17680.1|17676.1|17678.6|17674.6|17680.1|17676.1|17678.6|17674.6|196
1599605400000|2020-09-08 22:50:00|17677|17673|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|110
1599605700000|2020-09-08 22:55:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|273
1599606000000|2020-09-08 23:00:00|17678.6|17674.6|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|151
1599606300000|2020-09-08 23:05:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|142
1599606600000|2020-09-08 23:10:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|155
1599606900000|2020-09-08 23:15:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|145
1599607200000|2020-09-08 23:20:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|22
1599607500000|2020-09-08 23:25:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17669.2|17665.2|310
1599607800000|2020-09-08 23:30:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|91
1599608100000|2020-09-08 23:35:00|17678.6|17674.6|17675.4|17671.4|17681.7|17677.7|17675.4|17671.4|192
1599608400000|2020-09-08 23:40:00|17672.3|17668.3|17677|17673|17678.6|17674.6|17672.3|17668.3|106
1599608700000|2020-09-08 23:45:00|17678.6|17674.6|17669.2|17665.2|17678.6|17674.6|17669.2|17665.2|283
1599609000000|2020-09-08 23:50:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|99
1599609300000|2020-09-08 23:55:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|158
1599609600000|2020-09-09 00:00:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|178
1599609900000|2020-09-09 00:05:00|17669.2|17665.2|17672.3|17668.3|17675.4|17671.4|17667.6|17663.6|165
1599610200000|2020-09-09 00:10:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|32
1599610500000|2020-09-09 00:15:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|151
1599610800000|2020-09-09 00:20:00|17666.1|17662.1|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|117
1599611100000|2020-09-09 00:25:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|173
1599611400000|2020-09-09 00:30:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|113
1599611700000|2020-09-09 00:35:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|109
1599612000000|2020-09-09 00:40:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|396
1599612300000|2020-09-09 00:45:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|149
1599612600000|2020-09-09 00:50:00|17661.4|17657.4|17659.8|17655.8|17661.4|17657.4|17659.8|17655.8|93
1599612900000|2020-09-09 00:55:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|143
1599613200000|2020-09-09 01:00:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|54
1599613500000|2020-09-09 01:05:00|17658.3|17654.3|17662.9|17658.9|17662.9|17658.9|17658.3|17654.3|131
1599613800000|2020-09-09 01:10:00|17666.1|17662.1|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|363
1599614100000|2020-09-09 01:15:00|17667.6|17663.6|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|316
1599614400000|2020-09-09 01:20:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17664.5|17660.5|44
1599614700000|2020-09-09 01:25:00|||||||||16
1599615000000|2020-09-09 01:30:00|17662.9|17658.9|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|249
1599615300000|2020-09-09 01:35:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|116
1599615600000|2020-09-09 01:40:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|162
1599615900000|2020-09-09 01:45:00|17652|17648|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|226
1599616200000|2020-09-09 01:50:00|||||||||65
1599616500000|2020-09-09 01:55:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|42
1599616800000|2020-09-09 02:00:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|275
1599617100000|2020-09-09 02:05:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|378
1599617400000|2020-09-09 02:10:00|17658.3|17654.3|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|56
1599617700000|2020-09-09 02:15:00|17655.1|17651.1|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|79
1599618000000|2020-09-09 02:20:00|17653.6|17649.6|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|87
1599618300000|2020-09-09 02:25:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|79
1599618600000|2020-09-09 02:30:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|129
1599618900000|2020-09-09 02:35:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|98
1599619200000|2020-09-09 02:40:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|52
1599619500000|2020-09-09 02:45:00|17661.4|17657.4|17659.8|17655.8|17661.4|17657.4|17659.8|17655.8|7
1599619800000|2020-09-09 02:50:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|34
1599620100000|2020-09-09 02:55:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|21
1599620400000|2020-09-09 03:00:00|17658.3|17654.3|17659.8|17655.8|17659.8|17655.8|17658.3|17654.3|24
1599620700000|2020-09-09 03:05:00|||||||||6
1599621000000|2020-09-09 03:10:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|111
1599621300000|2020-09-09 03:15:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|81
1599621600000|2020-09-09 03:20:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|35
1599621900000|2020-09-09 03:25:00|17659.8|17655.8|17666.1|17662.1|17669.2|17665.2|17659.8|17655.8|149
1599622200000|2020-09-09 03:30:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17667.6|17663.6|152
1599622500000|2020-09-09 03:35:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|29
1599622800000|2020-09-09 03:40:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|89
1599623100000|2020-09-09 03:45:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|108
1599623400000|2020-09-09 03:50:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|60
1599623700000|2020-09-09 03:55:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|161
1599624000000|2020-09-09 04:00:00|||||||||82
1599624300000|2020-09-09 04:05:00|||||||||1
1599624600000|2020-09-09 04:10:00|||||||||10
1599624900000|2020-09-09 04:15:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|46
1599625200000|2020-09-09 04:20:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|20
1599625500000|2020-09-09 04:25:00|||||||||63
1599625800000|2020-09-09 04:30:00|||||||||11
1599626100000|2020-09-09 04:35:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|148
1599626400000|2020-09-09 04:40:00|17667.6|17663.6|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|59
1599626700000|2020-09-09 04:45:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|89
1599627000000|2020-09-09 04:50:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|10
1599627300000|2020-09-09 04:55:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|47
1599627600000|2020-09-09 05:00:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|164
1599627900000|2020-09-09 05:05:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|47
1599628200000|2020-09-09 05:10:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|52
1599628500000|2020-09-09 05:15:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|127
1599628800000|2020-09-09 05:20:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|42
1599629100000|2020-09-09 05:25:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|152
1599629400000|2020-09-09 05:30:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|43
1599629700000|2020-09-09 05:35:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|130
1599630000000|2020-09-09 05:40:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|63
1599630300000|2020-09-09 05:45:00|||||||||10
1599630600000|2020-09-09 05:50:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|189
1599630900000|2020-09-09 05:55:00|17667.6|17663.6|17669.2|17665.2|17672.3|17668.3|17667.6|17663.6|69
1599631200000|2020-09-09 06:00:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|212
1599631500000|2020-09-09 06:05:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|242
1599631800000|2020-09-09 06:10:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|428
1599632100000|2020-09-09 06:15:00|17678.6|17674.6|17687.9|17683.9|17687.9|17683.9|17678.6|17674.6|451
1599632400000|2020-09-09 06:20:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|220
1599632700000|2020-09-09 06:25:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|120
1599633000000|2020-09-09 06:30:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|214
1599633300000|2020-09-09 06:35:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|175
1599633600000|2020-09-09 06:40:00|17684.8|17680.8|17694.2|17690.2|17694.2|17690.2|17684.8|17680.8|436
1599633900000|2020-09-09 06:45:00|17691.1|17687.1|17687.9|17683.9|17694.2|17690.2|17687.9|17683.9|314
1599634200000|2020-09-09 06:50:00|17684.8|17680.8|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|167
1599634500000|2020-09-09 06:55:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|239
1599634800000|2020-09-09 07:00:00|17684.8|17680.8|17684.8|17680.8|17691.1|17687.1|17681.7|17677.7|686
1599635100000|2020-09-09 07:05:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|404
1599635400000|2020-09-09 07:10:00|17684.8|17680.8|17675.4|17671.4|17684.8|17680.8|17675.4|17671.4|274
1599635700000|2020-09-09 07:15:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17666.1|17662.1|630
1599636000000|2020-09-09 07:20:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|453
1599636300000|2020-09-09 07:25:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|676
1599636600000|2020-09-09 07:30:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|286
1599636900000|2020-09-09 07:35:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|161
1599637200000|2020-09-09 07:40:00|17672.3|17668.3|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|149
1599637500000|2020-09-09 07:45:00|17662.9|17658.9|17656.7|17652.7|17666.1|17662.1|17656.7|17652.7|407
1599637800000|2020-09-09 07:50:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|319
1599638100000|2020-09-09 07:55:00|17655.1|17651.1|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|321
1599638400000|2020-09-09 08:00:00|17656.7|17652.7|17647.3|17643.3|17656.7|17652.7|17647.3|17643.3|336
1599638700000|2020-09-09 08:05:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|276
1599639000000|2020-09-09 08:10:00|17644.2|17640.2|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|384
1599639300000|2020-09-09 08:15:00|17644.2|17640.2|17653.6|17649.6|17653.6|17649.6|17644.2|17640.2|397
1599639600000|2020-09-09 08:20:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|302
1599639900000|2020-09-09 08:25:00|17653.6|17649.6|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|372
1599640200000|2020-09-09 08:30:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|152
1599640500000|2020-09-09 08:35:00|17647.3|17643.3|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|107
1599640800000|2020-09-09 08:40:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|199
1599641100000|2020-09-09 08:45:00|17656.7|17652.7|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|136
1599641400000|2020-09-09 08:50:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|949
1599641700000|2020-09-09 08:55:00|17653.6|17649.6|17659.8|17655.8|17659.8|17655.8|17650.4|17646.4|156
1599642000000|2020-09-09 09:00:00|17656.7|17652.7|17659.8|17655.8|17666.1|17662.1|17656.7|17652.7|245
1599642300000|2020-09-09 09:05:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|194
1599642600000|2020-09-09 09:10:00|17656.7|17652.7|17653.6|17649.6|17659.8|17655.8|17652|17648|223
1599642900000|2020-09-09 09:15:00|||||||||8
1599643200000|2020-09-09 09:20:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|244
1599643500000|2020-09-09 09:25:00|17653.6|17649.6|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|305
1599643800000|2020-09-09 09:30:00|17650.4|17646.4|17644.2|17640.2|17650.4|17646.4|17644.2|17640.2|349
1599644100000|2020-09-09 09:35:00|17647.3|17643.3|17641.1|17637.1|17647.3|17643.3|17637.9|17633.9|329
1599644400000|2020-09-09 09:40:00|17639.5|17635.5|17631.7|17627.7|17641.1|17637.1|17631.7|17627.7|323
1599644700000|2020-09-09 09:45:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|527
1599645000000|2020-09-09 09:50:00|17622.3|17618.3|17634.8|17630.8|17637.9|17633.9|17622.3|17618.3|521
1599645300000|2020-09-09 09:55:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|421
1599645600000|2020-09-09 10:00:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|655
1599645900000|2020-09-09 10:05:00|17634.8|17630.8|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|188
1599646200000|2020-09-09 10:10:00|17625.4|17621.4|17634.8|17630.8|17634.8|17630.8|17625.4|17621.4|202
1599646500000|2020-09-09 10:15:00|17636.4|17632.4|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|198
1599646800000|2020-09-09 10:20:00|||||||||128
1599647100000|2020-09-09 10:25:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|295
1599647400000|2020-09-09 10:30:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|274
1599647700000|2020-09-09 10:35:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|63
1599648000000|2020-09-09 10:40:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|207
1599648300000|2020-09-09 10:45:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|96
1599648600000|2020-09-09 10:50:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|59
1599648900000|2020-09-09 10:55:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|165
1599649200000|2020-09-09 11:00:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|201
1599649500000|2020-09-09 11:05:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|360
1599649800000|2020-09-09 11:10:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|198
1599650100000|2020-09-09 11:15:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|181
1599650400000|2020-09-09 11:20:00|17653.6|17649.6|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|156
1599650700000|2020-09-09 11:25:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|448
1599651000000|2020-09-09 11:30:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|231
1599651300000|2020-09-09 11:35:00|17641.1|17637.1|17631.7|17627.7|17641.1|17637.1|17628.6|17624.6|628
1599651600000|2020-09-09 11:40:00|17634.8|17630.8|17631.7|17627.7|17637.9|17633.9|17625.4|17621.4|615
1599651900000|2020-09-09 11:45:00|17628.6|17624.6|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|443
1599652200000|2020-09-09 11:50:00|17622.3|17618.3|17616.1|17612.1|17625.4|17621.4|17606.7|17602.7|1441
1599652500000|2020-09-09 11:55:00|17612.9|17608.9|17606.7|17602.7|17616.1|17612.1|17606.7|17602.7|708
1599652800000|2020-09-09 12:00:00|17609.8|17605.8|17603.6|17599.6|17612.9|17608.9|17597.3|17593.3|2260
1599653100000|2020-09-09 12:05:00|17600.4|17596.4|17612.9|17608.9|17612.9|17608.9|17600.4|17596.4|651
1599653400000|2020-09-09 12:10:00|17616.1|17612.1|17603.6|17599.6|17616.1|17612.1|17603.6|17599.6|1404
1599653700000|2020-09-09 12:15:00|17606.7|17602.7|17612.9|17608.9|17612.9|17608.9|17597.3|17593.3|1085
1599654000000|2020-09-09 12:20:00|17609.8|17605.8|17622.3|17618.3|17625.4|17621.4|17609.8|17605.8|1384
1599654300000|2020-09-09 12:25:00|17619.2|17615.2|17625.4|17621.4|17625.4|17621.4|17616.1|17612.1|1367
1599654600000|2020-09-09 12:30:00|17628.6|17624.6|17634.8|17630.8|17634.8|17630.8|17625.4|17621.4|1535
1599654900000|2020-09-09 12:35:00|17631.7|17627.7|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|962
1599655200000|2020-09-09 12:40:00|17637.9|17633.9|17644.2|17640.2|17650.4|17646.4|17637.9|17633.9|949
1599655500000|2020-09-09 12:45:00|17641.1|17637.1|17628.6|17624.6|17650.4|17646.4|17619.2|17615.2|2282
1599655800000|2020-09-09 12:50:00|17627|17623|17641.1|17637.1|17647.3|17643.3|17622.3|17618.3|2920
1599656100000|2020-09-09 12:55:00|17644.2|17640.2|17647.3|17643.3|17650.4|17646.4|17628.6|17624.6|2176
1599656400000|2020-09-09 13:00:00|17650.4|17646.4|17634.8|17630.8|17656.7|17652.7|17634.8|17630.8|2361
1599656700000|2020-09-09 13:05:00|17631.7|17627.7|17628.6|17624.6|17641.1|17637.1|17628.6|17624.6|1450
1599657000000|2020-09-09 13:10:00|17627|17623|17625.4|17621.4|17631.7|17627.7|17622.3|17618.3|1841
1599657300000|2020-09-09 13:15:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17622.3|17618.3|1027
1599657600000|2020-09-09 13:20:00|17625.4|17621.4|17637.9|17633.9|17641.1|17637.1|17625.4|17621.4|733
1599657900000|2020-09-09 13:25:00|17641.1|17637.1|17631.7|17627.7|17644.2|17640.2|17628.6|17624.6|1210
1599658200000|2020-09-09 13:30:00|17634.8|17630.8|17644.2|17640.2|17647.3|17643.3|17634.8|17630.8|2023
1599658500000|2020-09-09 13:35:00|17647.3|17643.3|17641.1|17637.1|17653.6|17649.6|17631.7|17627.7|2427
1599658800000|2020-09-09 13:40:00|17637.9|17633.9|17634.8|17630.8|17644.2|17640.2|17628.6|17624.6|1468
1599659100000|2020-09-09 13:45:00|17631.7|17627.7|17634.8|17630.8|17641.1|17637.1|17628.6|17624.6|1096
1599659400000|2020-09-09 13:50:00|17631.7|17627.7|17625.4|17621.4|17637.9|17633.9|17622.3|17618.3|1107
1599659700000|2020-09-09 13:55:00|17622.3|17618.3|17628.6|17624.6|17634.8|17630.8|17622.3|17618.3|3301
1599660000000|2020-09-09 14:00:00|17631.7|17627.7|17637.9|17633.9|17637.9|17633.9|17625.4|17621.4|2689
1599660300000|2020-09-09 14:05:00|17634.8|17630.8|17644.2|17640.2|17647.3|17643.3|17634.8|17630.8|1675
1599660600000|2020-09-09 14:10:00|17641.1|17637.1|17637.9|17633.9|17650.4|17646.4|17637.9|17633.9|2377
1599660900000|2020-09-09 14:15:00|17634.8|17630.8|17637.9|17633.9|17644.2|17640.2|17634.8|17630.8|1581
1599661200000|2020-09-09 14:20:00|17639.5|17635.5|17625.4|17621.4|17639.5|17635.5|17622.3|17618.3|1782
1599661500000|2020-09-09 14:25:00|17622.3|17618.3|17622.3|17618.3|17628.6|17624.6|17619.2|17615.2|1360
1599661800000|2020-09-09 14:30:00|17619.2|17615.2|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|902
1599662100000|2020-09-09 14:35:00|17619.2|17615.2|17612.9|17608.9|17619.2|17615.2|17609.8|17605.8|1573
1599662400000|2020-09-09 14:40:00|17614.5|17610.5|17603.6|17599.6|17622.3|17618.3|17603.6|17599.6|1299
1599662700000|2020-09-09 14:45:00|17606.7|17602.7|17597.3|17593.3|17612.9|17608.9|17597.3|17593.3|1016
1599663000000|2020-09-09 14:50:00|17600.4|17596.4|17600.4|17596.4|17606.7|17602.7|17597.3|17593.3|1858
1599663300000|2020-09-09 14:55:00|17603.6|17599.6|17600.4|17596.4|17603.6|17599.6|17597.3|17593.3|1264
1599663600000|2020-09-09 15:00:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17581.7|17577.7|2964
1599663900000|2020-09-09 15:05:00|17591.1|17587.1|17597.3|17593.3|17597.3|17593.3|17584.8|17580.8|1434
1599664200000|2020-09-09 15:10:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17597.3|17593.3|1366
1599664500000|2020-09-09 15:15:00|17600.4|17596.4|17606.7|17602.7|17608.3|17604.3|17600.4|17596.4|1599
1599664800000|2020-09-09 15:20:00|17608.3|17604.3|17600.4|17596.4|17609.8|17605.8|17597.3|17593.3|1127
1599665100000|2020-09-09 15:25:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|727
1599665400000|2020-09-09 15:30:00|17597.3|17593.3|17600.4|17596.4|17600.4|17596.4|17594.2|17590.2|801
1599665700000|2020-09-09 15:35:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|316
1599666000000|2020-09-09 15:40:00|17594.2|17590.2|17594.2|17590.2|17600.4|17596.4|17594.2|17590.2|594
1599666300000|2020-09-09 15:45:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17594.2|17590.2|771
1599666600000|2020-09-09 15:50:00|17594.2|17590.2|17600.4|17596.4|17600.4|17596.4|17591.1|17587.1|752
1599666900000|2020-09-09 15:55:00|17597.3|17593.3|17597.3|17593.3|17600.4|17596.4|17597.3|17593.3|606
1599667200000|2020-09-09 16:00:00|17594.2|17590.2|17587.9|17583.9|17594.2|17590.2|17587.9|17583.9|268
1599667500000|2020-09-09 16:05:00|17591.1|17587.1|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|608
1599667800000|2020-09-09 16:10:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|340
1599668100000|2020-09-09 16:15:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|545
1599668400000|2020-09-09 16:20:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|1058
1599668700000|2020-09-09 16:25:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17591.1|17587.1|763
1599669000000|2020-09-09 16:30:00|17597.3|17593.3|17603.6|17599.6|17603.6|17599.6|17594.2|17590.2|775
1599669300000|2020-09-09 16:35:00|17605.1|17601.1|17606.7|17602.7|17609.8|17605.8|17603.6|17599.6|566
1599669600000|2020-09-09 16:40:00|17603.6|17599.6|17603.6|17599.6|17606.7|17602.7|17603.6|17599.6|491
1599669900000|2020-09-09 16:45:00|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|17597.3|17593.3|594
1599670200000|2020-09-09 16:50:00|17603.6|17599.6|17597.3|17593.3|17606.7|17602.7|17594.2|17590.2|2371
1599670500000|2020-09-09 16:55:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|1481
1599670800000|2020-09-09 17:00:00|17594.2|17590.2|17581.7|17577.7|17594.2|17590.2|17572.3|17568.3|3401
1599671100000|2020-09-09 17:05:00|17584.8|17580.8|17566.1|17562.1|17584.8|17580.8|17566.1|17562.1|1625
1599671400000|2020-09-09 17:10:00|17562.9|17558.9|17575.4|17571.4|17575.4|17571.4|17559.8|17555.8|1956
1599671700000|2020-09-09 17:15:00|17578.6|17574.6|17578.6|17574.6|17581.7|17577.7|17575.4|17571.4|739
1599672000000|2020-09-09 17:20:00|17575.4|17571.4|17584.8|17580.8|17586.4|17582.4|17575.4|17571.4|1008
1599672300000|2020-09-09 17:25:00|17581.7|17577.7|17591.1|17587.1|17594.2|17590.2|17581.7|17577.7|1418
1599672600000|2020-09-09 17:30:00|17587.9|17583.9|17584.8|17580.8|17594.2|17590.2|17584.8|17580.8|1667
1599672900000|2020-09-09 17:35:00|17586.4|17582.4|17587.9|17583.9|17591.1|17587.1|17584.8|17580.8|701
1599673200000|2020-09-09 17:40:00|17584.8|17580.8|17597.3|17593.3|17597.3|17593.3|17584.8|17580.8|1024
1599673500000|2020-09-09 17:45:00|17594.2|17590.2|17591.1|17587.1|17597.3|17593.3|17591.1|17587.1|853
1599673800000|2020-09-09 17:50:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|170
1599674100000|2020-09-09 17:55:00|17594.2|17590.2|17578.6|17574.6|17594.2|17590.2|17578.6|17574.6|656
1599674400000|2020-09-09 18:00:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|1245
1599674700000|2020-09-09 18:05:00|17572.3|17568.3|17566.1|17562.1|17572.3|17568.3|17566.1|17562.1|1857
1599675000000|2020-09-09 18:10:00|17567.6|17563.6|17575.4|17571.4|17578.6|17574.6|17566.1|17562.1|1043
1599675300000|2020-09-09 18:15:00|17577|17573|17578.6|17574.6|17578.6|17574.6|17572.3|17568.3|1410
1599675600000|2020-09-09 18:20:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|608
1599675900000|2020-09-09 18:25:00|17577|17573|17581.7|17577.7|17581.7|17577.7|17575.4|17571.4|412
1599676200000|2020-09-09 18:30:00|17580.1|17576.1|17575.4|17571.4|17581.7|17577.7|17575.4|17571.4|663
1599676500000|2020-09-09 18:35:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|409
1599676800000|2020-09-09 18:40:00|17572.3|17568.3|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|782
1599677100000|2020-09-09 18:45:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|1041
1599677400000|2020-09-09 18:50:00|17569.2|17565.2|17575.4|17571.4|17575.4|17571.4|17566.1|17562.1|1196
1599677700000|2020-09-09 18:55:00|17572.3|17568.3|17572.3|17568.3|17578.6|17574.6|17566.1|17562.1|2058
1599678000000|2020-09-09 19:00:00|17570.8|17566.8|17559.8|17555.8|17572.3|17568.3|17556.7|17552.7|2593
1599678300000|2020-09-09 19:05:00|17561.4|17557.4|17556.7|17552.7|17562.9|17558.9|17556.7|17552.7|2003
1599678600000|2020-09-09 19:10:00|17559.8|17555.8|17566.1|17562.1|17567.6|17563.6|17556.7|17552.7|2065
1599678900000|2020-09-09 19:15:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17566.1|17562.1|772
1599679200000|2020-09-09 19:20:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|583
1599679500000|2020-09-09 19:25:00|17575.4|17571.4|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|434
1599679800000|2020-09-09 19:30:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|411
1599680100000|2020-09-09 19:35:00|17578.6|17574.6|17581.7|17577.7|17581.7|17577.7|17575.4|17571.4|412
1599680400000|2020-09-09 19:40:00|17578.6|17574.6|17575.4|17571.4|17580.1|17576.1|17575.4|17571.4|304
1599680700000|2020-09-09 19:45:00|17578.6|17574.6|17578.6|17574.6|17581.7|17577.7|17578.6|17574.6|206
1599681000000|2020-09-09 19:50:00|17581.7|17577.7|17584.8|17580.8|17584.8|17580.8|17578.6|17574.6|1025
1599681300000|2020-09-09 19:55:00|17581.7|17577.7|17594.2|17590.2|17594.2|17590.2|17581.7|17577.7|1144
1599681600000|2020-09-09 20:00:00|17591.1|17587.1|17587.9|17583.9|17594.2|17590.2|17587.9|17583.9|950
1599681900000|2020-09-09 20:05:00|17584.8|17580.8|17584.8|17580.8|17587.9|17583.9|17584.8|17580.8|254
1599682200000|2020-09-09 20:10:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|243
1599682500000|2020-09-09 20:15:00|17584.8|17580.8|17569.2|17565.2|17584.8|17580.8|17569.2|17565.2|1297
1599682800000|2020-09-09 20:20:00|17572.3|17568.3|17569.2|17565.2|17575.4|17571.4|17569.2|17565.2|814
1599683100000|2020-09-09 20:25:00|17572.3|17568.3|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|369
1599683400000|2020-09-09 20:30:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17572.3|17568.3|413
1599683700000|2020-09-09 20:35:00|17578.6|17574.6|17584.8|17580.8|17584.8|17580.8|17578.6|17574.6|759
1599684000000|2020-09-09 20:40:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|119
1599684300000|2020-09-09 20:45:00|17578.6|17574.6|17578.6|17574.6|17581.7|17577.7|17578.6|17574.6|400
1599684600000|2020-09-09 20:50:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17572.3|17568.3|157
1599684900000|2020-09-09 20:55:00|17569.2|17565.2|17575.4|17571.4|17575.4|17571.4|17569.2|17565.2|621
1599688800000|2020-09-09 22:00:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|209
1599689100000|2020-09-09 22:05:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|179
1599689400000|2020-09-09 22:10:00|||||||||8
1599689700000|2020-09-09 22:15:00|||||||||7
1599690300000|2020-09-09 22:25:00|||||||||13
1599690600000|2020-09-09 22:30:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|33
1599690900000|2020-09-09 22:35:00|17578.6|17574.6|17575.4|17571.4|17581.7|17577.7|17575.4|17571.4|170
1599691200000|2020-09-09 22:40:00|17572.3|17568.3|17575.4|17571.4|17575.4|17571.4|17572.3|17568.3|62
1599691500000|2020-09-09 22:45:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|38
1599691800000|2020-09-09 22:50:00|17572.3|17568.3|17572.3|17568.3|17575.4|17571.4|17572.3|17568.3|43
1599692100000|2020-09-09 22:55:00|||||||||5
1599692400000|2020-09-09 23:00:00|17573.9|17569.9|17572.3|17568.3|17573.9|17569.9|17572.3|17568.3|18
1599692700000|2020-09-09 23:05:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|97
1599693000000|2020-09-09 23:10:00|17575.4|17571.4|17575.4|17571.4|17575.4|17571.4|17572.3|17568.3|30
1599693300000|2020-09-09 23:15:00|17572.3|17568.3|17575.4|17571.4|17575.4|17571.4|17572.3|17568.3|13
1599693600000|2020-09-09 23:20:00|||||||||8
1599693900000|2020-09-09 23:25:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|71
1599694200000|2020-09-09 23:30:00|17572.3|17568.3|17575.4|17571.4|17578.6|17574.6|17572.3|17568.3|72
1599694500000|2020-09-09 23:35:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|26
1599694800000|2020-09-09 23:40:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|281
1599695100000|2020-09-09 23:45:00|17572.3|17568.3|17578.6|17574.6|17578.6|17574.6|17572.3|17568.3|237
1599695400000|2020-09-09 23:50:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|81
1599695700000|2020-09-09 23:55:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|24
1599696000000|2020-09-10 00:00:00|17577|17573|17581.7|17577.7|17581.7|17577.7|17575.4|17571.4|100
1599696300000|2020-09-10 00:05:00|17578.6|17574.6|17591.1|17587.1|17591.1|17587.1|17578.6|17574.6|416
1599696600000|2020-09-10 00:10:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|71
1599696900000|2020-09-10 00:15:00|17591.1|17587.1|17584.8|17580.8|17591.1|17587.1|17584.8|17580.8|261
1599697200000|2020-09-10 00:20:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|70
1599697500000|2020-09-10 00:25:00|17591.1|17587.1|17587.9|17583.9|17591.1|17587.1|17584.8|17580.8|131
1599697800000|2020-09-10 00:30:00|17584.8|17580.8|17594.2|17590.2|17594.2|17590.2|17584.8|17580.8|215
1599698100000|2020-09-10 00:35:00|17591.1|17587.1|17594.2|17590.2|17597.3|17593.3|17591.1|17587.1|515
1599698400000|2020-09-10 00:40:00|17591.1|17587.1|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|263
1599698700000|2020-09-10 00:45:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|35
1599699000000|2020-09-10 00:50:00|17587.9|17583.9|17594.2|17590.2|17594.2|17590.2|17587.9|17583.9|102
1599699300000|2020-09-10 00:55:00|17591.1|17587.1|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|220
1599699600000|2020-09-10 01:00:00|17592.6|17588.6|17592.6|17588.6|17594.2|17590.2|17591.1|17587.1|100
1599699900000|2020-09-10 01:05:00|17594.2|17590.2|17597.3|17593.3|17597.3|17593.3|17591.1|17587.1|58
1599700200000|2020-09-10 01:10:00|||||||||43
1599700500000|2020-09-10 01:15:00|17600.4|17596.4|17597.3|17593.3|17600.4|17596.4|17597.3|17593.3|365
1599700800000|2020-09-10 01:20:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|168
1599701100000|2020-09-10 01:25:00|17591.1|17587.1|17587.9|17583.9|17594.2|17590.2|17587.9|17583.9|380
1599701400000|2020-09-10 01:30:00|17591.1|17587.1|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|132
1599701700000|2020-09-10 01:35:00|17594.2|17590.2|17595.8|17591.8|17597.3|17593.3|17594.2|17590.2|212
1599702000000|2020-09-10 01:40:00|17594.2|17590.2|17597.3|17593.3|17597.3|17593.3|17594.2|17590.2|82
1599702300000|2020-09-10 01:45:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|190
1599702600000|2020-09-10 01:50:00|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|64
1599702900000|2020-09-10 01:55:00|17594.2|17590.2|17594.2|17590.2|17594.2|17590.2|17592.6|17588.6|12
1599703200000|2020-09-10 02:00:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17595.8|17591.8|60
1599703500000|2020-09-10 02:05:00|17594.2|17590.2|17597.3|17593.3|17597.3|17593.3|17594.2|17590.2|86
1599703800000|2020-09-10 02:10:00|||||||||188
1599704100000|2020-09-10 02:15:00|||||||||39
1599704400000|2020-09-10 02:20:00|17598.9|17594.9|17597.3|17593.3|17598.9|17594.9|17597.3|17593.3|217
1599704700000|2020-09-10 02:25:00|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|114
1599705000000|2020-09-10 02:30:00|17598.9|17594.9|17597.3|17593.3|17598.9|17594.9|17597.3|17593.3|58
1599705300000|2020-09-10 02:35:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|418
1599705600000|2020-09-10 02:40:00|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|61
1599705900000|2020-09-10 02:45:00|17603.6|17599.6|17603.6|17599.6|17609.8|17605.8|17603.6|17599.6|379
1599706200000|2020-09-10 02:50:00|17602|17598|17600.4|17596.4|17602|17598|17600.4|17596.4|57
1599706500000|2020-09-10 02:55:00|17598.9|17594.9|17603.6|17599.6|17603.6|17599.6|17598.9|17594.9|130
1599706800000|2020-09-10 03:00:00|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|145
1599707100000|2020-09-10 03:05:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|99
1599707400000|2020-09-10 03:10:00|||||||||126
1599707700000|2020-09-10 03:15:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|62
1599708000000|2020-09-10 03:20:00|17606.7|17602.7|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|112
1599708300000|2020-09-10 03:25:00|17609.8|17605.8|17608.3|17604.3|17609.8|17605.8|17606.7|17602.7|83
1599708600000|2020-09-10 03:30:00|17606.7|17602.7|17606.7|17602.7|17608.3|17604.3|17606.7|17602.7|67
1599708900000|2020-09-10 03:35:00|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|51
1599709200000|2020-09-10 03:40:00|||||||||32
1599709500000|2020-09-10 03:45:00|17606.7|17602.7|17616.1|17612.1|17616.1|17612.1|17606.7|17602.7|203
1599709800000|2020-09-10 03:50:00|17614.5|17610.5|17612.9|17608.9|17614.5|17610.5|17612.9|17608.9|92
1599710100000|2020-09-10 03:55:00|||||||||49
1599710400000|2020-09-10 04:00:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|145
1599710700000|2020-09-10 04:05:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|67
1599711000000|2020-09-10 04:10:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|63
1599711300000|2020-09-10 04:15:00|17611.4|17607.4|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|65
1599711600000|2020-09-10 04:20:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|140
1599711900000|2020-09-10 04:25:00|||||||||35
1599712200000|2020-09-10 04:30:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|137
1599712500000|2020-09-10 04:35:00|||||||||25
1599712800000|2020-09-10 04:40:00|17611.4|17607.4|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|64
1599713100000|2020-09-10 04:45:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|88
1599713400000|2020-09-10 04:50:00|||||||||39
1599713700000|2020-09-10 04:55:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|72
1599714000000|2020-09-10 05:00:00|17611.4|17607.4|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|185
1599714300000|2020-09-10 05:05:00|17605.1|17601.1|17603.6|17599.6|17605.1|17601.1|17603.6|17599.6|80
1599714600000|2020-09-10 05:10:00|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|106
1599714900000|2020-09-10 05:15:00|||||||||72
1599715200000|2020-09-10 05:20:00|17597.3|17593.3|17597.3|17593.3|17600.4|17596.4|17594.2|17590.2|139
1599715500000|2020-09-10 05:25:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|91
1599715800000|2020-09-10 05:30:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17594.2|17590.2|89
1599716100000|2020-09-10 05:35:00|17594.2|17590.2|17597.3|17593.3|17597.3|17593.3|17594.2|17590.2|72
1599716400000|2020-09-10 05:40:00|17594.2|17590.2|17587.9|17583.9|17594.2|17590.2|17584.8|17580.8|433
1599716700000|2020-09-10 05:45:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|677
1599717000000|2020-09-10 05:50:00|17581.7|17577.7|17578.6|17574.6|17581.7|17577.7|17578.6|17574.6|218
1599717300000|2020-09-10 05:55:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|393
1599717600000|2020-09-10 06:00:00|17584.8|17580.8|17581.7|17577.7|17587.9|17583.9|17578.6|17574.6|317
1599717900000|2020-09-10 06:05:00|17578.6|17574.6|17581.7|17577.7|17581.7|17577.7|17578.6|17574.6|250
1599718200000|2020-09-10 06:10:00|||||||||29
1599718500000|2020-09-10 06:15:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|81
1599718800000|2020-09-10 06:20:00|17577|17573|17578.6|17574.6|17578.6|17574.6|17572.3|17568.3|178
1599719100000|2020-09-10 06:25:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|145
1599719400000|2020-09-10 06:30:00|17575.4|17571.4|17578.6|17574.6|17578.6|17574.6|17569.2|17565.2|166
1599719700000|2020-09-10 06:35:00|17575.4|17571.4|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|76
1599720000000|2020-09-10 06:40:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|189
1599720300000|2020-09-10 06:45:00|17569.2|17565.2|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|162
1599720600000|2020-09-10 06:50:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|143
1599720900000|2020-09-10 06:55:00|17578.6|17574.6|17578.6|17574.6|17581.7|17577.7|17575.4|17571.4|252
1599721200000|2020-09-10 07:00:00|17581.7|17577.7|17594.2|17590.2|17597.3|17593.3|17581.7|17577.7|817
1599721500000|2020-09-10 07:05:00|17591.1|17587.1|17594.2|17590.2|17597.3|17593.3|17591.1|17587.1|795
1599721800000|2020-09-10 07:10:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17591.1|17587.1|349
1599722100000|2020-09-10 07:15:00|17594.2|17590.2|17597.3|17593.3|17600.4|17596.4|17594.2|17590.2|217
1599722400000|2020-09-10 07:20:00|17600.4|17596.4|17597.3|17593.3|17600.4|17596.4|17597.3|17593.3|196
1599722700000|2020-09-10 07:25:00|17600.4|17596.4|17606.7|17602.7|17609.8|17605.8|17600.4|17596.4|354
1599723000000|2020-09-10 07:30:00|17609.8|17605.8|17619.2|17615.2|17619.2|17615.2|17606.7|17602.7|379
1599723300000|2020-09-10 07:35:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|263
1599723600000|2020-09-10 07:40:00|17612.9|17608.9|17622.3|17618.3|17622.3|17618.3|17612.9|17608.9|376
1599723900000|2020-09-10 07:45:00|17619.2|17615.2|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|517
1599724200000|2020-09-10 07:50:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17609.8|17605.8|172
1599724500000|2020-09-10 07:55:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|256
1599724800000|2020-09-10 08:00:00|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|306
1599725100000|2020-09-10 08:05:00|17622.3|17618.3|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|300
1599725400000|2020-09-10 08:10:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|148
1599725700000|2020-09-10 08:15:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|286
1599726000000|2020-09-10 08:20:00|17617.6|17613.6|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|227
1599726300000|2020-09-10 08:25:00|17622.3|17618.3|17612.9|17608.9|17622.3|17618.3|17612.9|17608.9|358
1599726600000|2020-09-10 08:30:00|17609.8|17605.8|17616.1|17612.1|17616.1|17612.1|17609.8|17605.8|235
1599726900000|2020-09-10 08:35:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|178
1599727200000|2020-09-10 08:40:00|||||||||55
1599727500000|2020-09-10 08:45:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17606.7|17602.7|105
1599727800000|2020-09-10 08:50:00|17606.7|17602.7|17603.6|17599.6|17606.7|17602.7|17603.6|17599.6|98
1599728100000|2020-09-10 08:55:00|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|191
1599728400000|2020-09-10 09:00:00|17609.8|17605.8|17603.6|17599.6|17609.8|17605.8|17603.6|17599.6|203
1599728700000|2020-09-10 09:05:00|17602|17598|17606.7|17602.7|17606.7|17602.7|17600.4|17596.4|286
1599729000000|2020-09-10 09:10:00|17603.6|17599.6|17600.4|17596.4|17606.7|17602.7|17600.4|17596.4|539
1599729300000|2020-09-10 09:15:00|17603.6|17599.6|17597.3|17593.3|17603.6|17599.6|17597.3|17593.3|212
1599729600000|2020-09-10 09:20:00|17594.2|17590.2|17591.1|17587.1|17597.3|17593.3|17591.1|17587.1|473
1599729900000|2020-09-10 09:25:00|17594.2|17590.2|17587.9|17583.9|17594.2|17590.2|17587.9|17583.9|451
1599730200000|2020-09-10 09:30:00|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|17586.4|17582.4|452
1599730500000|2020-09-10 09:35:00|17589.5|17585.5|17591.1|17587.1|17594.2|17590.2|17589.5|17585.5|112
1599730800000|2020-09-10 09:40:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|129
1599731100000|2020-09-10 09:45:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|134
1599731400000|2020-09-10 09:50:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17584.8|17580.8|292
1599731700000|2020-09-10 09:55:00|17581.7|17577.7|17578.6|17574.6|17581.7|17577.7|17575.4|17571.4|390
1599732000000|2020-09-10 10:00:00|17575.4|17571.4|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|124
1599732300000|2020-09-10 10:05:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17566.1|17562.1|381
1599732600000|2020-09-10 10:10:00|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|63
1599732900000|2020-09-10 10:15:00|17567.6|17563.6|17572.3|17568.3|17572.3|17568.3|17566.1|17562.1|448
1599733200000|2020-09-10 10:20:00|17575.4|17571.4|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|196
1599733500000|2020-09-10 10:25:00|17577|17573|17572.3|17568.3|17578.6|17574.6|17569.2|17565.2|416
1599733800000|2020-09-10 10:30:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|224
1599734100000|2020-09-10 10:35:00|17569.2|17565.2|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|190
1599734400000|2020-09-10 10:40:00|17575.4|17571.4|17575.4|17571.4|17575.4|17571.4|17572.3|17568.3|49
1599734700000|2020-09-10 10:45:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|157
1599735000000|2020-09-10 10:50:00|17572.3|17568.3|17575.4|17571.4|17575.4|17571.4|17569.2|17565.2|191
1599735300000|2020-09-10 10:55:00|17577|17573|17578.6|17574.6|17581.7|17577.7|17575.4|17571.4|135
1599735600000|2020-09-10 11:00:00|17581.7|17577.7|17578.6|17574.6|17581.7|17577.7|17578.6|17574.6|208
1599735900000|2020-09-10 11:05:00|17581.7|17577.7|17578.6|17574.6|17581.7|17577.7|17575.4|17571.4|257
1599736200000|2020-09-10 11:10:00|17581.7|17577.7|17575.4|17571.4|17581.7|17577.7|17572.3|17568.3|541
1599736500000|2020-09-10 11:15:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|358
1599736800000|2020-09-10 11:20:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17569.2|17565.2|561
1599737100000|2020-09-10 11:25:00|17570.8|17566.8|17569.2|17565.2|17570.8|17566.8|17566.1|17562.1|240
1599737400000|2020-09-10 11:30:00|17566.1|17562.1|17572.3|17568.3|17572.3|17568.3|17566.1|17562.1|275
1599737700000|2020-09-10 11:35:00|17569.2|17565.2|17578.6|17574.6|17581.7|17577.7|17569.2|17565.2|454
1599738000000|2020-09-10 11:40:00|17580.1|17576.1|17575.4|17571.4|17581.7|17577.7|17572.3|17568.3|325
1599738300000|2020-09-10 11:45:00|17572.3|17568.3|17566.1|17562.1|17572.3|17568.3|17562.9|17558.9|734
1599738600000|2020-09-10 11:50:00|17569.2|17565.2|17552|17548|17569.2|17565.2|17544.2|17540.2|2107
1599738900000|2020-09-10 11:55:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|667
1599739200000|2020-09-10 12:00:00|17553.6|17549.6|17556.7|17552.7|17559.8|17555.8|17550.4|17546.4|647
1599739500000|2020-09-10 12:05:00|17553.6|17549.6|17556.7|17552.7|17556.7|17552.7|17548.9|17544.9|523
1599739800000|2020-09-10 12:10:00|17559.8|17555.8|17556.7|17552.7|17559.8|17555.8|17553.6|17549.6|606
1599740100000|2020-09-10 12:15:00|17553.6|17549.6|17562.9|17558.9|17562.9|17558.9|17553.6|17549.6|784
1599740400000|2020-09-10 12:20:00|17566.1|17562.1|17556.7|17552.7|17566.1|17562.1|17553.6|17549.6|1045
1599740700000|2020-09-10 12:25:00|17559.8|17555.8|17550.4|17546.4|17559.8|17555.8|17550.4|17546.4|656
1599741000000|2020-09-10 12:30:00|17553.6|17549.6|17537.9|17533.9|17556.7|17552.7|17531.7|17527.7|3203
1599741300000|2020-09-10 12:35:00|17541.1|17537.1|17541.1|17537.1|17550.4|17546.4|17534.8|17530.8|2584
1599741600000|2020-09-10 12:40:00|17537.9|17533.9|17534.8|17530.8|17544.2|17540.2|17531.7|17527.7|2477
1599741900000|2020-09-10 12:45:00|17531.7|17527.7|17528.6|17524.6|17537.9|17533.9|17528.6|17524.6|2293
1599742200000|2020-09-10 12:50:00|17531.7|17527.7|17541.1|17537.1|17541.1|17537.1|17531.7|17527.7|1352
1599742500000|2020-09-10 12:55:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17539.5|17535.5|667
1599742800000|2020-09-10 13:00:00|17544.2|17540.2|17531.7|17527.7|17544.2|17540.2|17525.4|17521.4|1429
1599743100000|2020-09-10 13:05:00|17528.6|17524.6|17525.4|17521.4|17534.8|17530.8|17519.2|17515.2|1649
1599743400000|2020-09-10 13:10:00|17522.3|17518.3|17525.4|17521.4|17531.7|17527.7|17520.8|17516.8|1570
1599743700000|2020-09-10 13:15:00|17522.3|17518.3|17528.6|17524.6|17531.7|17527.7|17522.3|17518.3|1058
1599744000000|2020-09-10 13:20:00|17531.7|17527.7|17531.7|17527.7|17537.9|17533.9|17528.6|17524.6|607
1599744300000|2020-09-10 13:25:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|1288
1599744600000|2020-09-10 13:30:00|17541.1|17537.1|17544.2|17540.2|17547.3|17543.3|17537.9|17533.9|2358
1599744900000|2020-09-10 13:35:00|17547.3|17543.3|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|1210
1599745200000|2020-09-10 13:40:00|17544.2|17540.2|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|1627
1599745500000|2020-09-10 13:45:00|17550.4|17546.4|17547.3|17543.3|17553.6|17549.6|17547.3|17543.3|1190
1599745800000|2020-09-10 13:50:00|17550.4|17546.4|17547.3|17543.3|17553.6|17549.6|17544.2|17540.2|644
1599746100000|2020-09-10 13:55:00|17544.2|17540.2|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|3222
1599746400000|2020-09-10 14:00:00|17547.3|17543.3|17531.7|17527.7|17547.3|17543.3|17528.6|17524.6|2163
1599746700000|2020-09-10 14:05:00|17528.6|17524.6|17537.9|17533.9|17537.9|17533.9|17528.6|17524.6|1637
1599747000000|2020-09-10 14:10:00|17534.8|17530.8|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|835
1599747300000|2020-09-10 14:15:00|17541.1|17537.1|17531.7|17527.7|17541.1|17537.1|17528.6|17524.6|1037
1599747600000|2020-09-10 14:20:00|17528.6|17524.6|17537.9|17533.9|17537.9|17533.9|17528.6|17524.6|3023
1599747900000|2020-09-10 14:25:00|17536.4|17532.4|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|1828
1599748200000|2020-09-10 14:30:00|17531.7|17527.7|17525.4|17521.4|17531.7|17527.7|17519.2|17515.2|1210
1599748500000|2020-09-10 14:35:00|17522.3|17518.3|17506.7|17502.7|17522.3|17518.3|17503.6|17499.6|2089
1599748800000|2020-09-10 14:40:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17506.7|17502.7|1247
1599749100000|2020-09-10 14:45:00|17516.1|17512.1|17525.4|17521.4|17528.6|17524.6|17512.9|17508.9|2867
1599749400000|2020-09-10 14:50:00|17528.6|17524.6|17522.3|17518.3|17528.6|17524.6|17522.3|17518.3|1284
1599749700000|2020-09-10 14:55:00|17525.4|17521.4|17537.9|17533.9|17541.1|17537.1|17522.3|17518.3|1435
1599750000000|2020-09-10 15:00:00|17534.8|17530.8|17531.7|17527.7|17537.9|17533.9|17531.7|17527.7|1376
1599750300000|2020-09-10 15:05:00|17528.6|17524.6|17528.6|17524.6|17530.1|17526.1|17525.4|17521.4|829
1599750600000|2020-09-10 15:10:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|1403
1599750900000|2020-09-10 15:15:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|561
1599751200000|2020-09-10 15:20:00|17519.2|17515.2|17512.9|17508.9|17522.3|17518.3|17512.9|17508.9|551
1599751500000|2020-09-10 15:25:00|17516.1|17512.1|17512.9|17508.9|17522.3|17518.3|17512.9|17508.9|1617
1599751800000|2020-09-10 15:30:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17509.8|17505.8|1403
1599752100000|2020-09-10 15:35:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|1952
1599752400000|2020-09-10 15:40:00|17514.5|17510.5|17522.3|17518.3|17522.3|17518.3|17512.9|17508.9|1416
1599752700000|2020-09-10 15:45:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|882
1599753000000|2020-09-10 15:50:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17522.3|17518.3|355
1599753300000|2020-09-10 15:55:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|1130
1599753600000|2020-09-10 16:00:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17528.6|17524.6|2101
1599753900000|2020-09-10 16:05:00|17536.4|17532.4|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|1350
1599754200000|2020-09-10 16:10:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|1266
1599754500000|2020-09-10 16:15:00|17534.8|17530.8|17544.2|17540.2|17544.2|17540.2|17534.8|17530.8|1674
1599754800000|2020-09-10 16:20:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|759
1599755100000|2020-09-10 16:25:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17544.2|17540.2|1177
1599755400000|2020-09-10 16:30:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|712
1599755700000|2020-09-10 16:35:00|17553.6|17549.6|17559.8|17555.8|17559.8|17555.8|17550.4|17546.4|3466
1599756000000|2020-09-10 16:40:00|17556.7|17552.7|17562.9|17558.9|17562.9|17558.9|17556.7|17552.7|2317
1599756300000|2020-09-10 16:45:00|17559.8|17555.8|17569.2|17565.2|17569.2|17565.2|17559.8|17555.8|1279
1599756600000|2020-09-10 16:50:00|17572.3|17568.3|17562.9|17558.9|17572.3|17568.3|17559.8|17555.8|2865
1599756900000|2020-09-10 16:55:00|17566.1|17562.1|17553.6|17549.6|17566.1|17562.1|17550.4|17546.4|2060
1599757200000|2020-09-10 17:00:00|17556.7|17552.7|17578.6|17574.6|17581.7|17577.7|17553.6|17549.6|3547
1599757500000|2020-09-10 17:05:00|17580.1|17576.1|17584.8|17580.8|17584.8|17580.8|17569.2|17565.2|3383
1599757800000|2020-09-10 17:10:00|17587.9|17583.9|17600.4|17596.4|17609.8|17605.8|17587.9|17583.9|3468
1599758100000|2020-09-10 17:15:00|17597.3|17593.3|17594.2|17590.2|17600.4|17596.4|17591.1|17587.1|1509
1599758400000|2020-09-10 17:20:00|17591.1|17587.1|17600.4|17596.4|17609.8|17605.8|17591.1|17587.1|1851
1599758700000|2020-09-10 17:25:00|17598.9|17594.9|17606.7|17602.7|17609.8|17605.8|17594.2|17590.2|1308
1599759000000|2020-09-10 17:30:00|17603.6|17599.6|17616.1|17612.1|17619.2|17615.2|17603.6|17599.6|1040
1599759300000|2020-09-10 17:35:00|17614.5|17610.5|17612.9|17608.9|17622.3|17618.3|17609.8|17605.8|1707
1599759600000|2020-09-10 17:40:00|17614.5|17610.5|17616.1|17612.1|17619.2|17615.2|17609.8|17605.8|849
1599759900000|2020-09-10 17:45:00|17612.9|17608.9|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|773
1599760200000|2020-09-10 17:50:00|17612.9|17608.9|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|1005
1599760500000|2020-09-10 17:55:00|17616.1|17612.1|17606.7|17602.7|17616.1|17612.1|17602|17598|1643
1599760800000|2020-09-10 18:00:00|17603.6|17599.6|17609.8|17605.8|17616.1|17612.1|17603.6|17599.6|933
1599761100000|2020-09-10 18:05:00|17612.9|17608.9|17603.6|17599.6|17612.9|17608.9|17600.4|17596.4|1122
1599761400000|2020-09-10 18:10:00|17606.7|17602.7|17609.8|17605.8|17616.1|17612.1|17603.6|17599.6|583
1599761700000|2020-09-10 18:15:00|17612.9|17608.9|17616.1|17612.1|17619.2|17615.2|17606.7|17602.7|992
1599762000000|2020-09-10 18:20:00|17612.9|17608.9|17625.4|17621.4|17628.6|17624.6|17609.8|17605.8|1472
1599762300000|2020-09-10 18:25:00|17628.6|17624.6|17631.7|17627.7|17637.9|17633.9|17619.2|17615.2|2308
1599762600000|2020-09-10 18:30:00|17628.6|17624.6|17625.4|17621.4|17631.7|17627.7|17619.2|17615.2|2467
1599762900000|2020-09-10 18:35:00|17623.9|17619.9|17628.6|17624.6|17631.7|17627.7|17622.3|17618.3|980
1599763200000|2020-09-10 18:40:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|1477
1599763500000|2020-09-10 18:45:00|17634.8|17630.8|17619.2|17615.2|17634.8|17630.8|17619.2|17615.2|1965
1599763800000|2020-09-10 18:50:00|17622.3|17618.3|17628.6|17624.6|17631.7|17627.7|17622.3|17618.3|1980
1599764100000|2020-09-10 18:55:00|17630.1|17626.1|17625.4|17621.4|17631.7|17627.7|17622.3|17618.3|1956
1599764400000|2020-09-10 19:00:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|1128
1599764700000|2020-09-10 19:05:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17625.4|17621.4|1404
1599765000000|2020-09-10 19:10:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|869
1599765300000|2020-09-10 19:15:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|1293
1599765600000|2020-09-10 19:20:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|769
1599765900000|2020-09-10 19:25:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|432
1599766200000|2020-09-10 19:30:00|17647.3|17643.3|17631.7|17627.7|17647.3|17643.3|17631.7|17627.7|454
1599766500000|2020-09-10 19:35:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|849
1599766800000|2020-09-10 19:40:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|526
1599767100000|2020-09-10 19:45:00|17628.6|17624.6|17641.1|17637.1|17644.2|17640.2|17628.6|17624.6|1567
1599767400000|2020-09-10 19:50:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|650
1599767700000|2020-09-10 19:55:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|728
1599768000000|2020-09-10 20:00:00|17636.4|17632.4|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|1149
1599768300000|2020-09-10 20:05:00|17637.9|17633.9|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|1208
1599768600000|2020-09-10 20:10:00|17637.9|17633.9|17628.6|17624.6|17637.9|17633.9|17628.6|17624.6|574
1599768900000|2020-09-10 20:15:00|17625.4|17621.4|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|933
1599769200000|2020-09-10 20:20:00|17625.4|17621.4|17625.4|17621.4|17631.7|17627.7|17622.3|17618.3|705
1599769500000|2020-09-10 20:25:00|17622.3|17618.3|17634.8|17630.8|17634.8|17630.8|17622.3|17618.3|565
1599769800000|2020-09-10 20:30:00|17631.7|17627.7|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|453
1599770100000|2020-09-10 20:35:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|310
1599770400000|2020-09-10 20:40:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|278
1599770700000|2020-09-10 20:45:00|17631.7|17627.7|17631.7|17627.7|17641.1|17637.1|17631.7|17627.7|650
1599771000000|2020-09-10 20:50:00|17633.3|17629.3|17641.1|17637.1|17641.1|17637.1|17631.7|17627.7|562
1599771300000|2020-09-10 20:55:00|17639.5|17635.5|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|887
1599775200000|2020-09-10 22:00:00|17634.8|17630.8|17637.9|17633.9|17641.1|17637.1|17631.7|17627.7|215
1599775500000|2020-09-10 22:05:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|100
1599775800000|2020-09-10 22:10:00|17636.4|17632.4|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|93
1599776100000|2020-09-10 22:15:00|17634.8|17630.8|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|128
1599776400000|2020-09-10 22:20:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|100
1599776700000|2020-09-10 22:25:00|17636.4|17632.4|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|46
1599777000000|2020-09-10 22:30:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17633.3|17629.3|57
1599777300000|2020-09-10 22:35:00|||||||||10
1599777600000|2020-09-10 22:40:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|109
1599777900000|2020-09-10 22:45:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|48
1599778200000|2020-09-10 22:50:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|41
1599778500000|2020-09-10 22:55:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|27
1599778800000|2020-09-10 23:00:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|68
1599779100000|2020-09-10 23:05:00|17631.7|17627.7|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|157
1599779400000|2020-09-10 23:10:00|||||||||10
1599779700000|2020-09-10 23:15:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|102
1599780000000|2020-09-10 23:20:00|||||||||3
1599780300000|2020-09-10 23:25:00|||||||||1
1599780600000|2020-09-10 23:30:00|17628.6|17624.6|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|118
1599780900000|2020-09-10 23:35:00|||||||||11
1599781200000|2020-09-10 23:40:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17633.3|17629.3|64
1599781500000|2020-09-10 23:45:00|||||||||10
1599781800000|2020-09-10 23:50:00|||||||||37
1599782100000|2020-09-10 23:55:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|219
1599782400000|2020-09-11 00:00:00|17639.5|17635.5|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|174
1599782700000|2020-09-11 00:05:00|||||||||44
1599783000000|2020-09-11 00:10:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|159
1599783300000|2020-09-11 00:15:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|106
1599783600000|2020-09-11 00:20:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|124
1599783900000|2020-09-11 00:25:00|17633.3|17629.3|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|34
1599784200000|2020-09-11 00:30:00|17633.3|17629.3|17634.8|17630.8|17634.8|17630.8|17633.3|17629.3|17
1599784500000|2020-09-11 00:35:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|111
1599784800000|2020-09-11 00:40:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|170
1599785100000|2020-09-11 00:45:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|110
1599785400000|2020-09-11 00:50:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|153
1599785700000|2020-09-11 00:55:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|64
1599786000000|2020-09-11 01:00:00|17630.1|17626.1|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|159
1599786300000|2020-09-11 01:05:00|||||||||4
1599786600000|2020-09-11 01:10:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|375
1599786900000|2020-09-11 01:15:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|322
1599787200000|2020-09-11 01:20:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|268
1599787500000|2020-09-11 01:25:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|268
1599787800000|2020-09-11 01:30:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|139
1599788100000|2020-09-11 01:35:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|140
1599788400000|2020-09-11 01:40:00|17620.8|17616.8|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|118
1599788700000|2020-09-11 01:45:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17623.9|17619.9|45
1599789000000|2020-09-11 01:50:00|||||||||96
1599789300000|2020-09-11 01:55:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|116
1599789600000|2020-09-11 02:00:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|60
1599789900000|2020-09-11 02:05:00|||||||||117
1599790200000|2020-09-11 02:10:00|||||||||69
1599790500000|2020-09-11 02:15:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|324
1599790800000|2020-09-11 02:20:00|||||||||5
1599791100000|2020-09-11 02:25:00|||||||||47
1599791400000|2020-09-11 02:30:00|||||||||3
1599791700000|2020-09-11 02:35:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|67
1599792000000|2020-09-11 02:40:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|77
1599792300000|2020-09-11 02:45:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|35
1599792600000|2020-09-11 02:50:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|254
1599792900000|2020-09-11 02:55:00|||||||||95
1599793200000|2020-09-11 03:00:00|||||||||88
1599793500000|2020-09-11 03:05:00|||||||||26
1599793800000|2020-09-11 03:10:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|229
1599794100000|2020-09-11 03:15:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|452
1599794400000|2020-09-11 03:20:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|127
1599794700000|2020-09-11 03:25:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|531
1599795000000|2020-09-11 03:30:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|123
1599795300000|2020-09-11 03:35:00|||||||||20
1599795600000|2020-09-11 03:40:00|||||||||30
1599795900000|2020-09-11 03:45:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|230
1599796200000|2020-09-11 03:50:00|||||||||47
1599796500000|2020-09-11 03:55:00|||||||||34
1599796800000|2020-09-11 04:00:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|159
1599797100000|2020-09-11 04:05:00|||||||||27
1599797400000|2020-09-11 04:10:00|||||||||25
1599797700000|2020-09-11 04:15:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|69
1599798000000|2020-09-11 04:20:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|9
1599798300000|2020-09-11 04:25:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|61
1599798600000|2020-09-11 04:30:00|||||||||99
1599798900000|2020-09-11 04:35:00|||||||||57
1599799200000|2020-09-11 04:40:00|||||||||16
1599799500000|2020-09-11 04:45:00|||||||||43
1599799800000|2020-09-11 04:50:00|||||||||75
1599800100000|2020-09-11 04:55:00|||||||||8
1599800400000|2020-09-11 05:00:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|221
1599800700000|2020-09-11 05:05:00|17645.8|17641.8|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|98
1599801000000|2020-09-11 05:10:00|||||||||10
1599801300000|2020-09-11 05:15:00|||||||||13
1599801600000|2020-09-11 05:20:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|169
1599801900000|2020-09-11 05:25:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|49
1599802200000|2020-09-11 05:30:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|217
1599802500000|2020-09-11 05:35:00|||||||||110
1599802800000|2020-09-11 05:40:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|362
1599803100000|2020-09-11 05:45:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|417
1599803400000|2020-09-11 05:50:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|49
1599803700000|2020-09-11 05:55:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|77
1599804000000|2020-09-11 06:00:00|17628.6|17624.6|17634.8|17630.8|17634.8|17630.8|17628.6|17624.6|496
1599804300000|2020-09-11 06:05:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|242
1599804600000|2020-09-11 06:10:00|17628.6|17624.6|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|301
1599804900000|2020-09-11 06:15:00|17619.2|17615.2|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|438
1599805200000|2020-09-11 06:20:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|229
1599805500000|2020-09-11 06:25:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|160
1599805800000|2020-09-11 06:30:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|193
1599806100000|2020-09-11 06:35:00|17620.8|17616.8|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|192
1599806400000|2020-09-11 06:40:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|53
1599806700000|2020-09-11 06:45:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|217
1599807000000|2020-09-11 06:50:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|194
1599807300000|2020-09-11 06:55:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|152
1599807600000|2020-09-11 07:00:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|298
1599807900000|2020-09-11 07:05:00|17634.8|17630.8|17625.4|17621.4|17634.8|17630.8|17622.3|17618.3|346
1599808200000|2020-09-11 07:10:00|17622.3|17618.3|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|378
1599808500000|2020-09-11 07:15:00|17623.9|17619.9|17616.1|17612.1|17625.4|17621.4|17616.1|17612.1|327
1599808800000|2020-09-11 07:20:00|17612.9|17608.9|17616.1|17612.1|17616.1|17612.1|17606.7|17602.7|649
1599809100000|2020-09-11 07:25:00|17612.9|17608.9|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|653
1599809400000|2020-09-11 07:30:00|17616.1|17612.1|17631.7|17627.7|17631.7|17627.7|17612.9|17608.9|414
1599809700000|2020-09-11 07:35:00|17628.6|17624.6|17634.8|17630.8|17634.8|17630.8|17628.6|17624.6|352
1599810000000|2020-09-11 07:40:00|17633.3|17629.3|17637.9|17633.9|17641.1|17637.1|17631.7|17627.7|574
1599810300000|2020-09-11 07:45:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|209
1599810600000|2020-09-11 07:50:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|475
1599810900000|2020-09-11 07:55:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|195
1599811200000|2020-09-11 08:00:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|316
1599811500000|2020-09-11 08:05:00|17628.6|17624.6|17619.2|17615.2|17628.6|17624.6|17619.2|17615.2|337
1599811800000|2020-09-11 08:10:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|197
1599812100000|2020-09-11 08:15:00|17622.3|17618.3|17619.2|17615.2|17625.4|17621.4|17619.2|17615.2|401
1599812400000|2020-09-11 08:20:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|160
1599812700000|2020-09-11 08:25:00|17619.2|17615.2|17631.7|17627.7|17631.7|17627.7|17619.2|17615.2|295
1599813000000|2020-09-11 08:30:00|17628.6|17624.6|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|383
1599813300000|2020-09-11 08:35:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|215
1599813600000|2020-09-11 08:40:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|174
1599813900000|2020-09-11 08:45:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17630.1|17626.1|71
1599814200000|2020-09-11 08:50:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17628.6|17624.6|163
1599814500000|2020-09-11 08:55:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|484
1599814800000|2020-09-11 09:00:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|135
1599815100000|2020-09-11 09:05:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17628.6|17624.6|245
1599815400000|2020-09-11 09:10:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|179
1599815700000|2020-09-11 09:15:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|158
1599816000000|2020-09-11 09:20:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|332
1599816300000|2020-09-11 09:25:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|168
1599816600000|2020-09-11 09:30:00|17628.6|17624.6|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|179
1599816900000|2020-09-11 09:35:00|17625.4|17621.4|17619.2|17615.2|17625.4|17621.4|17619.2|17615.2|146
1599817200000|2020-09-11 09:40:00|17616.1|17612.1|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|255
1599817500000|2020-09-11 09:45:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|122
1599817800000|2020-09-11 09:50:00|17625.4|17621.4|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|162
1599818100000|2020-09-11 09:55:00|17625.4|17621.4|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|217
1599818400000|2020-09-11 10:00:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|393
1599818700000|2020-09-11 10:05:00|17620.8|17616.8|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|224
1599819000000|2020-09-11 10:10:00|17616.1|17612.1|17619.2|17615.2|17622.3|17618.3|17612.9|17608.9|425
1599819300000|2020-09-11 10:15:00|17622.3|17618.3|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|376
1599819600000|2020-09-11 10:20:00|17612.9|17608.9|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|149
1599819900000|2020-09-11 10:25:00|17619.2|17615.2|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|105
1599820200000|2020-09-11 10:30:00|17611.4|17607.4|17609.8|17605.8|17611.4|17607.4|17609.8|17605.8|29
1599820500000|2020-09-11 10:35:00|17606.7|17602.7|17605.1|17601.1|17609.8|17605.8|17603.6|17599.6|472
1599820800000|2020-09-11 10:40:00|17603.6|17599.6|17594.2|17590.2|17606.7|17602.7|17594.2|17590.2|439
1599821100000|2020-09-11 10:45:00|17597.3|17593.3|17600.4|17596.4|17600.4|17596.4|17594.2|17590.2|320
1599821400000|2020-09-11 10:50:00|17597.3|17593.3|17600.4|17596.4|17603.6|17599.6|17597.3|17593.3|458
1599821700000|2020-09-11 10:55:00|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|290
1599822000000|2020-09-11 11:00:00|17602|17598|17606.7|17602.7|17606.7|17602.7|17602|17598|83
1599822300000|2020-09-11 11:05:00|17603.6|17599.6|17603.6|17599.6|17609.8|17605.8|17603.6|17599.6|218
1599822600000|2020-09-11 11:10:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|252
1599822900000|2020-09-11 11:15:00|17603.6|17599.6|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|185
1599823200000|2020-09-11 11:20:00|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|151
1599823500000|2020-09-11 11:25:00|17606.7|17602.7|17616.1|17612.1|17616.1|17612.1|17606.7|17602.7|405
1599823800000|2020-09-11 11:30:00|17612.9|17608.9|17619.2|17615.2|17622.3|17618.3|17612.9|17608.9|489
1599824100000|2020-09-11 11:35:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|236
1599824400000|2020-09-11 11:40:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|392
1599824700000|2020-09-11 11:45:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|279
1599825000000|2020-09-11 11:50:00|17619.2|17615.2|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|149
1599825300000|2020-09-11 11:55:00|||||||||164
1599825600000|2020-09-11 12:00:00|17611.4|17607.4|17616.1|17612.1|17616.1|17612.1|17609.8|17605.8|572
1599825900000|2020-09-11 12:05:00|17617.6|17613.6|17606.7|17602.7|17619.2|17615.2|17603.6|17599.6|988
1599826200000|2020-09-11 12:10:00|17609.8|17605.8|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|675
1599826500000|2020-09-11 12:15:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17600.4|17596.4|758
1599826800000|2020-09-11 12:20:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17594.2|17590.2|1313
1599827100000|2020-09-11 12:25:00|17609.8|17605.8|17600.4|17596.4|17612.9|17608.9|17600.4|17596.4|715
1599827400000|2020-09-11 12:30:00|17591.1|17587.1|17631.7|17627.7|17634.8|17630.8|17591.1|17587.1|4119
1599827700000|2020-09-11 12:35:00|17634.8|17630.8|17641.1|17637.1|17641.1|17637.1|17631.7|17627.7|2251
1599828000000|2020-09-11 12:40:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17637.9|17633.9|1500
1599828300000|2020-09-11 12:45:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|1673
1599828600000|2020-09-11 12:50:00|17641.1|17637.1|17647.3|17643.3|17647.3|17643.3|17637.9|17633.9|919
1599828900000|2020-09-11 12:55:00|17648.9|17644.9|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|1078
1599829200000|2020-09-11 13:00:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|2554
1599829500000|2020-09-11 13:05:00|17641.1|17637.1|17650.4|17646.4|17650.4|17646.4|17641.1|17637.1|1283
1599829800000|2020-09-11 13:10:00|17653.6|17649.6|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|1792
1599830100000|2020-09-11 13:15:00|17656.7|17652.7|17644.2|17640.2|17656.7|17652.7|17641.1|17637.1|1296
1599830400000|2020-09-11 13:20:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|906
1599830700000|2020-09-11 13:25:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|481
1599831000000|2020-09-11 13:30:00|17647.3|17643.3|17662.9|17658.9|17666.1|17662.1|17644.2|17640.2|2606
1599831300000|2020-09-11 13:35:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|2969
1599831600000|2020-09-11 13:40:00|17666.1|17662.1|17650.4|17646.4|17666.1|17662.1|17650.4|17646.4|2001
1599831900000|2020-09-11 13:45:00|17653.6|17649.6|17644.2|17640.2|17653.6|17649.6|17641.1|17637.1|1532
1599832200000|2020-09-11 13:50:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|1299
1599832500000|2020-09-11 13:55:00|17650.4|17646.4|17656.7|17652.7|17662.9|17658.9|17650.4|17646.4|1827
1599832800000|2020-09-11 14:00:00|17653.6|17649.6|17650.4|17646.4|17659.8|17655.8|17647.3|17643.3|1197
1599833100000|2020-09-11 14:05:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|622
1599833400000|2020-09-11 14:10:00|17659.8|17655.8|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|1083
1599833700000|2020-09-11 14:15:00|17662.9|17658.9|17650.4|17646.4|17662.9|17658.9|17647.3|17643.3|1610
1599834000000|2020-09-11 14:20:00|17653.6|17649.6|17647.3|17643.3|17656.7|17652.7|17644.2|17640.2|2371
1599834300000|2020-09-11 14:25:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|3264
1599834600000|2020-09-11 14:30:00|17637.9|17633.9|17650.4|17646.4|17656.7|17652.7|17637.9|17633.9|1610
1599834900000|2020-09-11 14:35:00|17653.6|17649.6|17658.3|17654.3|17659.8|17655.8|17650.4|17646.4|2176
1599835200000|2020-09-11 14:40:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17647.3|17643.3|1599
1599835500000|2020-09-11 14:45:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|634
1599835800000|2020-09-11 14:50:00|17655.1|17651.1|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|1185
1599836100000|2020-09-11 14:55:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|730
1599836400000|2020-09-11 15:00:00|17662.9|17658.9|17653.6|17649.6|17662.9|17658.9|17650.4|17646.4|1227
1599836700000|2020-09-11 15:05:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|524
1599837000000|2020-09-11 15:10:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|632
1599837300000|2020-09-11 15:15:00|17650.4|17646.4|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|1084
1599837600000|2020-09-11 15:20:00|17645.8|17641.8|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|1150
1599837900000|2020-09-11 15:25:00|17653.6|17649.6|17656.7|17652.7|17659.8|17655.8|17650.4|17646.4|973
1599838200000|2020-09-11 15:30:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|1129
1599838500000|2020-09-11 15:35:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|556
1599838800000|2020-09-11 15:40:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|514
1599839100000|2020-09-11 15:45:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|902
1599839400000|2020-09-11 15:50:00|17661.4|17657.4|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|1032
1599839700000|2020-09-11 15:55:00|||||||||338
1599840000000|2020-09-11 16:00:00|17653.6|17649.6|17644.2|17640.2|17653.6|17649.6|17644.2|17640.2|806
1599840300000|2020-09-11 16:05:00|17647.3|17643.3|17641.1|17637.1|17647.3|17643.3|17637.9|17633.9|1077
1599840600000|2020-09-11 16:10:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|529
1599840900000|2020-09-11 16:15:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|774
1599841200000|2020-09-11 16:20:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|856
1599841500000|2020-09-11 16:25:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|505
1599841800000|2020-09-11 16:30:00|17647.3|17643.3|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|1307
1599842100000|2020-09-11 16:35:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|1038
1599842400000|2020-09-11 16:40:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|673
1599842700000|2020-09-11 16:45:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|295
1599843000000|2020-09-11 16:50:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|499
1599843300000|2020-09-11 16:55:00|17647.3|17643.3|17653.6|17649.6|17656.7|17652.7|17647.3|17643.3|358
1599843600000|2020-09-11 17:00:00|17650.4|17646.4|17647.3|17643.3|17653.6|17649.6|17644.2|17640.2|941
1599843900000|2020-09-11 17:05:00|17650.4|17646.4|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|855
1599844200000|2020-09-11 17:10:00|17648.9|17644.9|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|575
1599844500000|2020-09-11 17:15:00|17650.4|17646.4|17656.7|17652.7|17659.8|17655.8|17650.4|17646.4|1729
1599844800000|2020-09-11 17:20:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|498
1599845100000|2020-09-11 17:25:00|17659.8|17655.8|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|1016
1599845400000|2020-09-11 17:30:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|1152
1599845700000|2020-09-11 17:35:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|298
1599846000000|2020-09-11 17:40:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|336
1599846300000|2020-09-11 17:45:00|||||||||121
1599846600000|2020-09-11 17:50:00|||||||||271
1599846900000|2020-09-11 17:55:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|662
1599847200000|2020-09-11 18:00:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|371
1599847500000|2020-09-11 18:05:00|17666.1|17662.1|17659.8|17655.8|17666.1|17662.1|17656.7|17652.7|890
1599847800000|2020-09-11 18:10:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|154
1599848100000|2020-09-11 18:15:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|511
1599848400000|2020-09-11 18:20:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|727
1599848700000|2020-09-11 18:25:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|1080
1599849000000|2020-09-11 18:30:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|426
1599849300000|2020-09-11 18:35:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|684
1599849600000|2020-09-11 18:40:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|356
1599849900000|2020-09-11 18:45:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|330
1599850200000|2020-09-11 18:50:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|785
1599850500000|2020-09-11 18:55:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|1584
1599850800000|2020-09-11 19:00:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|1055
1599851100000|2020-09-11 19:05:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|745
1599851400000|2020-09-11 19:10:00|||||||||47
1599851700000|2020-09-11 19:15:00|||||||||166
1599852000000|2020-09-11 19:20:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|631
1599852300000|2020-09-11 19:25:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|515
1599852600000|2020-09-11 19:30:00|||||||||50
1599852900000|2020-09-11 19:35:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|441
1599853200000|2020-09-11 19:40:00|||||||||148
1599853500000|2020-09-11 19:45:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|483
1599853800000|2020-09-11 19:50:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|993
1599854100000|2020-09-11 19:55:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|403
1599854400000|2020-09-11 20:00:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|673
1599854700000|2020-09-11 20:05:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|110
1599855000000|2020-09-11 20:10:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|305
1599855300000|2020-09-11 20:15:00|||||||||59
1599855600000|2020-09-11 20:20:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|526
1599855900000|2020-09-11 20:25:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|158
1599856200000|2020-09-11 20:30:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|123
1599856500000|2020-09-11 20:35:00|||||||||44
1599856800000|2020-09-11 20:40:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|220
1599857100000|2020-09-11 20:45:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|393
1599857400000|2020-09-11 20:50:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|195
1599857700000|2020-09-11 20:55:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|457
1600034400000|2020-09-13 22:00:00|17656.7|17652.7|17650.4|17646.4|17659.8|17655.8|17644.2|17640.2|664
1600034700000|2020-09-13 22:05:00|17648.9|17644.9|17648.9|17644.9|17650.4|17646.4|17647.3|17643.3|256
1600035000000|2020-09-13 22:10:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|73
1600035300000|2020-09-13 22:15:00|||||||||71
1600035600000|2020-09-13 22:20:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|62
1600035900000|2020-09-13 22:25:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|91
1600036200000|2020-09-13 22:30:00|||||||||55
1600036500000|2020-09-13 22:35:00|||||||||26
1600036800000|2020-09-13 22:40:00|||||||||177
1600037100000|2020-09-13 22:45:00|17641.1|17637.1|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|204
1600037400000|2020-09-13 22:50:00|17648.9|17644.9|17650.4|17646.4|17650.4|17646.4|17648.9|17644.9|78
1600037700000|2020-09-13 22:55:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|141
1600038000000|2020-09-13 23:00:00|||||||||22
1600038300000|2020-09-13 23:05:00|||||||||16
1600038600000|2020-09-13 23:10:00|||||||||49
1600038900000|2020-09-13 23:15:00|17656.7|17652.7|17655.1|17651.1|17656.7|17652.7|17653.6|17649.6|51
1600039200000|2020-09-13 23:20:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|64
1600039500000|2020-09-13 23:25:00|||||||||73
1600039800000|2020-09-13 23:30:00|||||||||13
1600040100000|2020-09-13 23:35:00|||||||||26
1600040400000|2020-09-13 23:40:00|17655.1|17651.1|17656.7|17652.7|17656.7|17652.7|17655.1|17651.1|58
1600040700000|2020-09-13 23:45:00|||||||||5
1600041000000|2020-09-13 23:50:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|89
1600041300000|2020-09-13 23:55:00|17652|17648|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|73
1600041600000|2020-09-14 00:00:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|121
1600041900000|2020-09-14 00:05:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|166
1600042200000|2020-09-14 00:10:00|||||||||30
1600042500000|2020-09-14 00:15:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|149
1600042800000|2020-09-14 00:20:00|||||||||17
1600043100000|2020-09-14 00:25:00|17659.8|17655.8|17659.8|17655.8|17661.4|17657.4|17659.8|17655.8|210
1600043400000|2020-09-14 00:30:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|82
1600043700000|2020-09-14 00:35:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|138
1600044000000|2020-09-14 00:40:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|131
1600044300000|2020-09-14 00:45:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|207
1600044600000|2020-09-14 00:50:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|126
1600044900000|2020-09-14 00:55:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|133
1600045200000|2020-09-14 01:00:00|||||||||317
1600045500000|2020-09-14 01:05:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|47
1600045800000|2020-09-14 01:10:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|61
1600046100000|2020-09-14 01:15:00|17669.2|17665.2|17670.8|17666.8|17670.8|17666.8|17669.2|17665.2|69
1600046400000|2020-09-14 01:20:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|45
1600046700000|2020-09-14 01:25:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|52
1600047000000|2020-09-14 01:30:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|78
1600047300000|2020-09-14 01:35:00|||||||||11
1600047600000|2020-09-14 01:40:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|132
1600047900000|2020-09-14 01:45:00|17667.6|17663.6|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|41
1600048200000|2020-09-14 01:50:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|30
1600048500000|2020-09-14 01:55:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|200
1600048800000|2020-09-14 02:00:00|||||||||9
1600049100000|2020-09-14 02:05:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|62
1600049400000|2020-09-14 02:10:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|99
1600049700000|2020-09-14 02:15:00|||||||||107
1600050000000|2020-09-14 02:20:00|||||||||69
1600050300000|2020-09-14 02:25:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|56
1600050600000|2020-09-14 02:30:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|13
1600050900000|2020-09-14 02:35:00|17664.5|17660.5|17664.5|17660.5|17666.1|17662.1|17662.9|17658.9|44
1600051200000|2020-09-14 02:40:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|33
1600051500000|2020-09-14 02:45:00|||||||||10
1600051800000|2020-09-14 02:50:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|53
1600052100000|2020-09-14 02:55:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|126
1600052400000|2020-09-14 03:00:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|34
1600052700000|2020-09-14 03:05:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|131
1600053000000|2020-09-14 03:10:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17
1600053300000|2020-09-14 03:15:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|64
1600053600000|2020-09-14 03:20:00|17655.1|17651.1|17656.7|17652.7|17656.7|17652.7|17655.1|17651.1|51
1600053900000|2020-09-14 03:25:00|||||||||2
1600054200000|2020-09-14 03:30:00|||||||||7
1600054500000|2020-09-14 03:35:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|83
1600054800000|2020-09-14 03:40:00|||||||||4
1600055100000|2020-09-14 03:45:00|||||||||1
1600055400000|2020-09-14 03:50:00|||||||||36
1600055700000|2020-09-14 03:55:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|35
1600056000000|2020-09-14 04:00:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|104
1600056300000|2020-09-14 04:05:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|98
1600056600000|2020-09-14 04:10:00|||||||||47
1600057200000|2020-09-14 04:20:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|69
1600057500000|2020-09-14 04:25:00|||||||||2
1600057800000|2020-09-14 04:30:00|||||||||5
1600058400000|2020-09-14 04:40:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|96
1600058700000|2020-09-14 04:45:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|104
1600059000000|2020-09-14 04:50:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|93
1600059300000|2020-09-14 04:55:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|12
1600059600000|2020-09-14 05:00:00|||||||||12
1600059900000|2020-09-14 05:05:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|90
1600060200000|2020-09-14 05:10:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|59
1600060500000|2020-09-14 05:15:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|47
1600060800000|2020-09-14 05:20:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|39
1600061100000|2020-09-14 05:25:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|29
1600061400000|2020-09-14 05:30:00|17661.4|17657.4|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|109
1600061700000|2020-09-14 05:35:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|410
1600062000000|2020-09-14 05:40:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|150
1600062300000|2020-09-14 05:45:00|||||||||17
1600062600000|2020-09-14 05:50:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|130
1600062900000|2020-09-14 05:55:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|136
1600063200000|2020-09-14 06:00:00|||||||||197
1600063500000|2020-09-14 06:05:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|546
1600063800000|2020-09-14 06:10:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|285
1600064100000|2020-09-14 06:15:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|264
1600064400000|2020-09-14 06:20:00|17672.3|17668.3|17659.8|17655.8|17672.3|17668.3|17656.7|17652.7|301
1600064700000|2020-09-14 06:25:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|33
1600065000000|2020-09-14 06:30:00|||||||||18
1600065300000|2020-09-14 06:35:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|69
1600065600000|2020-09-14 06:40:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|351
1600065900000|2020-09-14 06:45:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|75
1600066200000|2020-09-14 06:50:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|195
1600066500000|2020-09-14 06:55:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|122
1600066800000|2020-09-14 07:00:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|727
1600067100000|2020-09-14 07:05:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|99
1600067400000|2020-09-14 07:10:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|301
1600067700000|2020-09-14 07:15:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|262
1600068000000|2020-09-14 07:20:00|17666.1|17662.1|17659.8|17655.8|17666.1|17662.1|17656.7|17652.7|341
1600068300000|2020-09-14 07:25:00|17656.7|17652.7|17666.1|17662.1|17666.1|17662.1|17656.7|17652.7|378
1600068600000|2020-09-14 07:30:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|279
1600068900000|2020-09-14 07:35:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|211
1600069200000|2020-09-14 07:40:00|17662.9|17658.9|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|230
1600069500000|2020-09-14 07:45:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|225
1600069800000|2020-09-14 07:50:00|17653.6|17649.6|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|186
1600070100000|2020-09-14 07:55:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|167
1600070400000|2020-09-14 08:00:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|405
1600070700000|2020-09-14 08:05:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|193
1600071000000|2020-09-14 08:10:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|199
1600071300000|2020-09-14 08:15:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|198
1600071600000|2020-09-14 08:20:00|17664.5|17660.5|17672.3|17668.3|17672.3|17668.3|17662.9|17658.9|450
1600071900000|2020-09-14 08:25:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|74
1600072200000|2020-09-14 08:30:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|225
1600072500000|2020-09-14 08:35:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|346
1600072800000|2020-09-14 08:40:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|214
1600073100000|2020-09-14 08:45:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|224
1600073400000|2020-09-14 08:50:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|362
1600073700000|2020-09-14 08:55:00|17662.9|17658.9|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|114
1600074000000|2020-09-14 09:00:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|65
1600074300000|2020-09-14 09:05:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|177
1600074600000|2020-09-14 09:10:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|113
1600074900000|2020-09-14 09:15:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17662.9|17658.9|274
1600075200000|2020-09-14 09:20:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|90
1600075500000|2020-09-14 09:25:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|102
1600075800000|2020-09-14 09:30:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|278
1600076100000|2020-09-14 09:35:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|282
1600076400000|2020-09-14 09:40:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|63
1600076700000|2020-09-14 09:45:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|120
1600077000000|2020-09-14 09:50:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|203
1600077300000|2020-09-14 09:55:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|226
1600077600000|2020-09-14 10:00:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|109
1600077900000|2020-09-14 10:05:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|54
1600078200000|2020-09-14 10:10:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|154
1600078500000|2020-09-14 10:15:00|17667.6|17663.6|17666.1|17662.1|17667.6|17663.6|17666.1|17662.1|121
1600078800000|2020-09-14 10:20:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|496
1600079100000|2020-09-14 10:25:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|68
1600079400000|2020-09-14 10:30:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|96
1600079700000|2020-09-14 10:35:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|180
1600080000000|2020-09-14 10:40:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|516
1600080300000|2020-09-14 10:45:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|67
1600080600000|2020-09-14 10:50:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|236
1600080900000|2020-09-14 10:55:00|17673.9|17669.9|17662.9|17658.9|17673.9|17669.9|17662.9|17658.9|235
1600081200000|2020-09-14 11:00:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|267
1600081500000|2020-09-14 11:05:00|17659.8|17655.8|17650.4|17646.4|17662.9|17658.9|17647.3|17643.3|287
1600081800000|2020-09-14 11:10:00|17647.3|17643.3|17644.2|17640.2|17650.4|17646.4|17644.2|17640.2|635
1600082100000|2020-09-14 11:15:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|304
1600082400000|2020-09-14 11:20:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|222
1600082700000|2020-09-14 11:25:00|17634.8|17630.8|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|546
1600083000000|2020-09-14 11:30:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|299
1600083300000|2020-09-14 11:35:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|1084
1600083600000|2020-09-14 11:40:00|17642.6|17638.6|17647.3|17643.3|17647.3|17643.3|17642.6|17638.6|90
1600083900000|2020-09-14 11:45:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|368
1600084200000|2020-09-14 11:50:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|333
1600084500000|2020-09-14 11:55:00|||||||||223
1600084800000|2020-09-14 12:00:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|520
1600085100000|2020-09-14 12:05:00|17656.7|17652.7|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|526
1600085400000|2020-09-14 12:10:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|566
1600085700000|2020-09-14 12:15:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|481
1600086000000|2020-09-14 12:20:00|17650.4|17646.4|17666.1|17662.1|17666.1|17662.1|17650.4|17646.4|936
1600086300000|2020-09-14 12:25:00|17669.2|17665.2|17672.3|17668.3|17675.4|17671.4|17666.1|17662.1|1548
1600086600000|2020-09-14 12:30:00|17675.4|17671.4|17672.3|17668.3|17678.6|17674.6|17669.2|17665.2|2227
1600086900000|2020-09-14 12:35:00|17675.4|17671.4|17684.8|17680.8|17684.8|17680.8|17672.3|17668.3|2419
1600087200000|2020-09-14 12:40:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|1749
1600087500000|2020-09-14 12:45:00|17675.4|17671.4|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|1167
1600087800000|2020-09-14 12:50:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|923
1600088100000|2020-09-14 12:55:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|983
1600088400000|2020-09-14 13:00:00|17684.8|17680.8|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|976
1600088700000|2020-09-14 13:05:00|17684.8|17680.8|17687.9|17683.9|17691.1|17687.1|17681.7|17677.7|749
1600089000000|2020-09-14 13:10:00|17691.1|17687.1|17687.9|17683.9|17694.2|17690.2|17684.8|17680.8|1147
1600089300000|2020-09-14 13:15:00|17684.8|17680.8|17681.7|17677.7|17691.1|17687.1|17681.7|17677.7|1708
1600089600000|2020-09-14 13:20:00|17683.3|17679.3|17684.8|17680.8|17687.9|17683.9|17678.6|17674.6|652
1600089900000|2020-09-14 13:25:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|1134
1600090200000|2020-09-14 13:30:00|17687.9|17683.9|17697.3|17693.3|17700.4|17696.4|17684.8|17680.8|1800
1600090500000|2020-09-14 13:35:00|17700.4|17696.4|17700.4|17696.4|17706.7|17702.7|17700.4|17696.4|2375
1600090800000|2020-09-14 13:40:00|17698.9|17694.9|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|648
1600091100000|2020-09-14 13:45:00|17697.3|17693.3|17687.9|17683.9|17697.3|17693.3|17687.9|17683.9|965
1600091400000|2020-09-14 13:50:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17669.2|17665.2|2856
1600091700000|2020-09-14 13:55:00|17681.7|17677.7|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|1248
1600092000000|2020-09-14 14:00:00|17678.6|17674.6|17675.4|17671.4|17684.8|17680.8|17669.2|17665.2|1675
1600092300000|2020-09-14 14:05:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|789
1600092600000|2020-09-14 14:10:00|17675.4|17671.4|17681.7|17677.7|17681.7|17677.7|17672.3|17668.3|1335
1600092900000|2020-09-14 14:15:00|17684.8|17680.8|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|554
1600093200000|2020-09-14 14:20:00|17675.4|17671.4|17694.2|17690.2|17694.2|17690.2|17675.4|17671.4|1266
1600093500000|2020-09-14 14:25:00|17691.1|17687.1|17684.8|17680.8|17694.2|17690.2|17678.6|17674.6|1290
1600093800000|2020-09-14 14:30:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|749
1600094100000|2020-09-14 14:35:00|17684.8|17680.8|17678.6|17674.6|17687.9|17683.9|17678.6|17674.6|1274
1600094400000|2020-09-14 14:40:00|17675.4|17671.4|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|951
1600094700000|2020-09-14 14:45:00|17678.6|17674.6|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|529
1600095000000|2020-09-14 14:50:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17672.3|17668.3|721
1600095300000|2020-09-14 14:55:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|1119
1600095600000|2020-09-14 15:00:00|17681.7|17677.7|17672.3|17668.3|17684.8|17680.8|17672.3|17668.3|1066
1600095900000|2020-09-14 15:05:00|17673.9|17669.9|17666.1|17662.1|17675.4|17671.4|17662.9|17658.9|1017
1600096200000|2020-09-14 15:10:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|1067
1600096500000|2020-09-14 15:15:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|633
1600096800000|2020-09-14 15:20:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|937
1600097100000|2020-09-14 15:25:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|793
1600097400000|2020-09-14 15:30:00|17662.9|17658.9|17672.3|17668.3|17675.4|17671.4|17662.9|17658.9|726
1600097700000|2020-09-14 15:35:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|1128
1600098000000|2020-09-14 15:40:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|488
1600098300000|2020-09-14 15:45:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|641
1600098600000|2020-09-14 15:50:00|17675.4|17671.4|17681.7|17677.7|17684.8|17680.8|17675.4|17671.4|741
1600098900000|2020-09-14 15:55:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|546
1600099200000|2020-09-14 16:00:00|17678.6|17674.6|17675.4|17671.4|17681.7|17677.7|17672.3|17668.3|864
1600099500000|2020-09-14 16:05:00|||||||||60
1600099800000|2020-09-14 16:10:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|203
1600100100000|2020-09-14 16:15:00|17680.1|17676.1|17675.4|17671.4|17681.7|17677.7|17672.3|17668.3|334
1600100400000|2020-09-14 16:20:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|256
1600100700000|2020-09-14 16:25:00|||||||||103
1600101000000|2020-09-14 16:30:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|588
1600101300000|2020-09-14 16:35:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|395
1600101600000|2020-09-14 16:40:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|314
1600101900000|2020-09-14 16:45:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|332
1600102200000|2020-09-14 16:50:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|246
1600102500000|2020-09-14 16:55:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|362
1600102800000|2020-09-14 17:00:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|516
1600103100000|2020-09-14 17:05:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|503
1600103400000|2020-09-14 17:10:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|230
1600103700000|2020-09-14 17:15:00|17677|17673|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|549
1600104000000|2020-09-14 17:20:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|745
1600104300000|2020-09-14 17:25:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|389
1600104600000|2020-09-14 17:30:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|351
1600104900000|2020-09-14 17:35:00|17681.7|17677.7|17678.6|17674.6|17684.8|17680.8|17678.6|17674.6|514
1600105200000|2020-09-14 17:40:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|456
1600105500000|2020-09-14 17:45:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|666
1600105800000|2020-09-14 17:50:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|249
1600106100000|2020-09-14 17:55:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|96
1600106400000|2020-09-14 18:00:00|17673.9|17669.9|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|429
1600106700000|2020-09-14 18:05:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|478
1600107000000|2020-09-14 18:10:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|424
1600107300000|2020-09-14 18:15:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|590
1600107600000|2020-09-14 18:20:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|452
1600107900000|2020-09-14 18:25:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|412
1600108200000|2020-09-14 18:30:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|501
1600108500000|2020-09-14 18:35:00|17677|17673|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|442
1600108800000|2020-09-14 18:40:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|163
1600109100000|2020-09-14 18:45:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|274
1600109400000|2020-09-14 18:50:00|17669.2|17665.2|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|724
1600109700000|2020-09-14 18:55:00|17675.4|17671.4|17672.3|17668.3|17678.6|17674.6|17669.2|17665.2|3298
1600110000000|2020-09-14 19:00:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17666.1|17662.1|1100
1600110300000|2020-09-14 19:05:00|17666.1|17662.1|17672.3|17668.3|17675.4|17671.4|17666.1|17662.1|1154
1600110600000|2020-09-14 19:10:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17666.1|17662.1|387
1600110900000|2020-09-14 19:15:00|17666.1|17662.1|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|859
1600111200000|2020-09-14 19:20:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|444
1600111500000|2020-09-14 19:25:00|17661.4|17657.4|17656.7|17652.7|17661.4|17657.4|17656.7|17652.7|625
1600111800000|2020-09-14 19:30:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|893
1600112100000|2020-09-14 19:35:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|693
1600112400000|2020-09-14 19:40:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|896
1600112700000|2020-09-14 19:45:00|17647.3|17643.3|17644.2|17640.2|17650.4|17646.4|17641.1|17637.1|1040
1600113000000|2020-09-14 19:50:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|737
1600113300000|2020-09-14 19:55:00|17650.4|17646.4|17656.7|17652.7|17659.8|17655.8|17647.3|17643.3|905
1600113600000|2020-09-14 20:00:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|550
1600113900000|2020-09-14 20:05:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|338
1600114200000|2020-09-14 20:10:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|225
1600114500000|2020-09-14 20:15:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|92
1600114800000|2020-09-14 20:20:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|238
1600115100000|2020-09-14 20:25:00|17650.4|17646.4|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|377
1600115400000|2020-09-14 20:30:00|||||||||111
1600115700000|2020-09-14 20:35:00|17650.4|17646.4|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|541
1600116000000|2020-09-14 20:40:00|||||||||71
1600116300000|2020-09-14 20:45:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|181
1600116600000|2020-09-14 20:50:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|468
1600116900000|2020-09-14 20:55:00|17655.1|17651.1|17656.7|17652.7|17658.3|17654.3|17653.6|17649.6|347
1600120800000|2020-09-14 22:00:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|165
1600121100000|2020-09-14 22:05:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|65
1600121400000|2020-09-14 22:10:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|328
1600121700000|2020-09-14 22:15:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|66
1600122000000|2020-09-14 22:20:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|88
1600122300000|2020-09-14 22:25:00|||||||||5
1600122600000|2020-09-14 22:30:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|143
1600122900000|2020-09-14 22:35:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|665
1600123200000|2020-09-14 22:40:00|||||||||8
1600123500000|2020-09-14 22:45:00|||||||||16
1600123800000|2020-09-14 22:50:00|||||||||49
1600124100000|2020-09-14 22:55:00|||||||||25
1600124400000|2020-09-14 23:00:00|17652|17648|17653.6|17649.6|17653.6|17649.6|17652|17648|13
1600124700000|2020-09-14 23:05:00|||||||||86
1600125000000|2020-09-14 23:10:00|||||||||42
1600125300000|2020-09-14 23:15:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|67
1600125600000|2020-09-14 23:20:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|49
1600125900000|2020-09-14 23:25:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|259
1600126200000|2020-09-14 23:30:00|17661.4|17657.4|17662.9|17658.9|17662.9|17658.9|17661.4|17657.4|32
1600126500000|2020-09-14 23:35:00|17661.4|17657.4|17659.8|17655.8|17661.4|17657.4|17659.8|17655.8|114
1600126800000|2020-09-14 23:40:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|98
1600127100000|2020-09-14 23:45:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|121
1600127400000|2020-09-14 23:50:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|32
1600127700000|2020-09-14 23:55:00|17658.3|17654.3|17659.8|17655.8|17659.8|17655.8|17658.3|17654.3|29
1600128000000|2020-09-15 00:00:00|||||||||151
1600128300000|2020-09-15 00:05:00|||||||||13
1600128600000|2020-09-15 00:10:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|73
1600128900000|2020-09-15 00:15:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|332
1600129200000|2020-09-15 00:20:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|313
1600129500000|2020-09-15 00:25:00|17670.8|17666.8|17669.2|17665.2|17670.8|17666.8|17669.2|17665.2|65
1600129800000|2020-09-15 00:30:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|112
1600130100000|2020-09-15 00:35:00|||||||||44
1600130400000|2020-09-15 00:40:00|||||||||6
1600131000000|2020-09-15 00:50:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|220
1600131300000|2020-09-15 00:55:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17670.8|17666.8|288
1600131600000|2020-09-15 01:00:00|17673.9|17669.9|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|169
1600131900000|2020-09-15 01:05:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|38
1600132200000|2020-09-15 01:10:00|17670.8|17666.8|17670.8|17666.8|17670.8|17666.8|17670.8|17666.8|33
1600132500000|2020-09-15 01:15:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|105
1600132800000|2020-09-15 01:20:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|302
1600133100000|2020-09-15 01:25:00|||||||||3
1600133400000|2020-09-15 01:30:00|17662.9|17658.9|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|149
1600133700000|2020-09-15 01:35:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|56
1600134000000|2020-09-15 01:40:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|9
1600134300000|2020-09-15 01:45:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|122
1600134600000|2020-09-15 01:50:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|292
1600134900000|2020-09-15 01:55:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|202
1600135200000|2020-09-15 02:00:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|135
1600135500000|2020-09-15 02:05:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|30
1600135800000|2020-09-15 02:10:00|||||||||1
1600136100000|2020-09-15 02:15:00|17661.4|17657.4|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|213
1600136400000|2020-09-15 02:20:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|293
1600136700000|2020-09-15 02:25:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|42
1600137000000|2020-09-15 02:30:00|||||||||1
1600137300000|2020-09-15 02:35:00|||||||||5
1600137600000|2020-09-15 02:40:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|74
1600137900000|2020-09-15 02:45:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|7
1600138200000|2020-09-15 02:50:00|||||||||35
1600138500000|2020-09-15 02:55:00|||||||||19
1600138800000|2020-09-15 03:00:00|||||||||1
1600139100000|2020-09-15 03:05:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|409
1600139400000|2020-09-15 03:10:00|||||||||3
1600139700000|2020-09-15 03:15:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|25
1600140300000|2020-09-15 03:25:00|||||||||1
1600141200000|2020-09-15 03:40:00|||||||||1
1600141500000|2020-09-15 03:45:00|||||||||18
1600141800000|2020-09-15 03:50:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|155
1600142100000|2020-09-15 03:55:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|157
1600142400000|2020-09-15 04:00:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|473
1600142700000|2020-09-15 04:05:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|36
1600143000000|2020-09-15 04:10:00|||||||||3
1600143300000|2020-09-15 04:15:00|||||||||3
1600143600000|2020-09-15 04:20:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|69
1600143900000|2020-09-15 04:25:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|128
1600144200000|2020-09-15 04:30:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|266
1600144500000|2020-09-15 04:35:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|69
1600144800000|2020-09-15 04:40:00|||||||||65
1600145100000|2020-09-15 04:45:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|91
1600145400000|2020-09-15 04:50:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|102
1600145700000|2020-09-15 04:55:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|99
1600146000000|2020-09-15 05:00:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|111
1600146300000|2020-09-15 05:05:00|||||||||21
1600146900000|2020-09-15 05:15:00|||||||||18
1600147500000|2020-09-15 05:25:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|91
1600147800000|2020-09-15 05:30:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|142
1600148100000|2020-09-15 05:35:00|||||||||3
1600148400000|2020-09-15 05:40:00|||||||||98
1600148700000|2020-09-15 05:45:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|125
1600149000000|2020-09-15 05:50:00|17670.8|17666.8|17669.2|17665.2|17670.8|17666.8|17669.2|17665.2|33
1600149300000|2020-09-15 05:55:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|97
1600149600000|2020-09-15 06:00:00|17673.9|17669.9|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|314
1600149900000|2020-09-15 06:05:00|17672.3|17668.3|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|236
1600150200000|2020-09-15 06:10:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|132
1600150500000|2020-09-15 06:15:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|333
1600150800000|2020-09-15 06:20:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|81
1600151100000|2020-09-15 06:25:00|17664.5|17660.5|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|358
1600151400000|2020-09-15 06:30:00|17667.6|17663.6|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|217
1600151700000|2020-09-15 06:35:00|||||||||30
1600152000000|2020-09-15 06:40:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|161
1600152300000|2020-09-15 06:45:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|119
1600152600000|2020-09-15 06:50:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|212
1600152900000|2020-09-15 06:55:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|643
1600153200000|2020-09-15 07:00:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|582
1600153500000|2020-09-15 07:05:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|312
1600153800000|2020-09-15 07:10:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|187
1600154100000|2020-09-15 07:15:00|17672.3|17668.3|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|250
1600154400000|2020-09-15 07:20:00|17664.5|17660.5|17656.7|17652.7|17664.5|17660.5|17653.6|17649.6|449
1600154700000|2020-09-15 07:25:00|17658.3|17654.3|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|237
1600155000000|2020-09-15 07:30:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|203
1600155300000|2020-09-15 07:35:00|17659.8|17655.8|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|190
1600155600000|2020-09-15 07:40:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|169
1600155900000|2020-09-15 07:45:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|217
1600156200000|2020-09-15 07:50:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|290
1600156500000|2020-09-15 07:55:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|273
1600156800000|2020-09-15 08:00:00|17658.3|17654.3|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|237
1600157100000|2020-09-15 08:05:00|17662.9|17658.9|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|287
1600157400000|2020-09-15 08:10:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|215
1600157700000|2020-09-15 08:15:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|169
1600158000000|2020-09-15 08:20:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|126
1600158300000|2020-09-15 08:25:00|17650.4|17646.4|17641.1|17637.1|17652|17648|17641.1|17637.1|767
1600158600000|2020-09-15 08:30:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|669
1600158900000|2020-09-15 08:35:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|682
1600159200000|2020-09-15 08:40:00|17642.6|17638.6|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|289
1600159500000|2020-09-15 08:45:00|17647.3|17643.3|17637.9|17633.9|17647.3|17643.3|17637.9|17633.9|387
1600159800000|2020-09-15 08:50:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|213
1600160100000|2020-09-15 08:55:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|157
1600160400000|2020-09-15 09:00:00|17634.8|17630.8|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|499
1600160700000|2020-09-15 09:05:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|169
1600161000000|2020-09-15 09:10:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|145
1600161300000|2020-09-15 09:15:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|708
1600161600000|2020-09-15 09:20:00|17634.8|17630.8|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|204
1600161900000|2020-09-15 09:25:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|570
1600162200000|2020-09-15 09:30:00|17627|17623|17631.7|17627.7|17631.7|17627.7|17622.3|17618.3|744
1600162500000|2020-09-15 09:35:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|148
1600162800000|2020-09-15 09:40:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|316
1600163100000|2020-09-15 09:45:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|204
1600163400000|2020-09-15 09:50:00|17633.3|17629.3|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|223
1600163700000|2020-09-15 09:55:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|159
1600164000000|2020-09-15 10:00:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|360
1600164300000|2020-09-15 10:05:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|426
1600164600000|2020-09-15 10:10:00|17644.2|17640.2|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|453
1600164900000|2020-09-15 10:15:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|630
1600165200000|2020-09-15 10:20:00|17628.6|17624.6|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|179
1600165500000|2020-09-15 10:25:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|241
1600165800000|2020-09-15 10:30:00|17627|17623|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|337
1600166100000|2020-09-15 10:35:00|17628.6|17624.6|17625.4|17621.4|17631.7|17627.7|17622.3|17618.3|387
1600166400000|2020-09-15 10:40:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|198
1600166700000|2020-09-15 10:45:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|397
1600167000000|2020-09-15 10:50:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|543
1600167300000|2020-09-15 10:55:00|17623.9|17619.9|17625.4|17621.4|17628.6|17624.6|17619.2|17615.2|396
1600167600000|2020-09-15 11:00:00|17622.3|17618.3|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|671
1600167900000|2020-09-15 11:05:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|374
1600168200000|2020-09-15 11:10:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|295
1600168500000|2020-09-15 11:15:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|211
1600168800000|2020-09-15 11:20:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|352
1600169100000|2020-09-15 11:25:00|17627|17623|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|298
1600169400000|2020-09-15 11:30:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|494
1600169700000|2020-09-15 11:35:00|17623.9|17619.9|17619.2|17615.2|17623.9|17619.9|17619.2|17615.2|445
1600170000000|2020-09-15 11:40:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|247
1600170300000|2020-09-15 11:45:00|17619.2|17615.2|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|425
1600170600000|2020-09-15 11:50:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17612.9|17608.9|1061
1600170900000|2020-09-15 11:55:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|573
1600171200000|2020-09-15 12:00:00|17619.2|17615.2|17634.8|17630.8|17637.9|17633.9|17619.2|17615.2|1546
1600171500000|2020-09-15 12:05:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|1058
1600171800000|2020-09-15 12:10:00|17634.8|17630.8|17625.4|17621.4|17634.8|17630.8|17619.2|17615.2|1097
1600172100000|2020-09-15 12:15:00|17622.3|17618.3|17622.3|17618.3|17628.6|17624.6|17619.2|17615.2|805
1600172400000|2020-09-15 12:20:00|17619.2|17615.2|17631.7|17627.7|17634.8|17630.8|17619.2|17615.2|1087
1600172700000|2020-09-15 12:25:00|17633.3|17629.3|17634.8|17630.8|17637.9|17633.9|17631.7|17627.7|833
1600173000000|2020-09-15 12:30:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17625.4|17621.4|1634
1600173300000|2020-09-15 12:35:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|1194
1600173600000|2020-09-15 12:40:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|712
1600173900000|2020-09-15 12:45:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17620.8|17616.8|1741
1600174200000|2020-09-15 12:50:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|876
1600174500000|2020-09-15 12:55:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|667
1600174800000|2020-09-15 13:00:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|1202
1600175100000|2020-09-15 13:05:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|789
1600175400000|2020-09-15 13:10:00|17628.6|17624.6|17637.9|17633.9|17637.9|17633.9|17628.6|17624.6|567
1600175700000|2020-09-15 13:15:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|988
1600176000000|2020-09-15 13:20:00|17642.6|17638.6|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|1263
1600176300000|2020-09-15 13:25:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|888
1600176600000|2020-09-15 13:30:00|17641.1|17637.1|17647.3|17643.3|17647.3|17643.3|17637.9|17633.9|1349
1600176900000|2020-09-15 13:35:00|17644.2|17640.2|17647.3|17643.3|17653.6|17649.6|17644.2|17640.2|1762
1600177200000|2020-09-15 13:40:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|436
1600177500000|2020-09-15 13:45:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|1313
1600177800000|2020-09-15 13:50:00|17652|17648|17634.8|17630.8|17656.7|17652.7|17634.8|17630.8|3147
1600178100000|2020-09-15 13:55:00|17637.9|17633.9|17644.2|17640.2|17647.3|17643.3|17634.8|17630.8|1800
1600178400000|2020-09-15 14:00:00|17641.1|17637.1|17653.6|17649.6|17656.7|17652.7|17641.1|17637.1|1408
1600178700000|2020-09-15 14:05:00|17656.7|17652.7|17644.2|17640.2|17656.7|17652.7|17644.2|17640.2|1261
1600179000000|2020-09-15 14:10:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|1122
1600179300000|2020-09-15 14:15:00|17647.3|17643.3|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|679
1600179600000|2020-09-15 14:20:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|1161
1600179900000|2020-09-15 14:25:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|1989
1600180200000|2020-09-15 14:30:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|1098
1600180500000|2020-09-15 14:35:00|17650.4|17646.4|17641.1|17637.1|17653.6|17649.6|17641.1|17637.1|2209
1600180800000|2020-09-15 14:40:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17637.9|17633.9|1569
1600181100000|2020-09-15 14:45:00|17653.6|17649.6|17647.3|17643.3|17653.6|17649.6|17644.2|17640.2|1386
1600181400000|2020-09-15 14:50:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|902
1600181700000|2020-09-15 14:55:00|17641.1|17637.1|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|824
1600182000000|2020-09-15 15:00:00|17645.8|17641.8|17628.6|17624.6|17647.3|17643.3|17628.6|17624.6|3550
1600182300000|2020-09-15 15:05:00|17631.7|17627.7|17637.9|17633.9|17641.1|17637.1|17631.7|17627.7|1154
1600182600000|2020-09-15 15:10:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17628.6|17624.6|1064
1600182900000|2020-09-15 15:15:00|17636.4|17632.4|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|1649
1600183200000|2020-09-15 15:20:00|17628.6|17624.6|17625.4|17621.4|17631.7|17627.7|17622.3|17618.3|1364
1600183500000|2020-09-15 15:25:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|751
1600183800000|2020-09-15 15:30:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|595
1600184100000|2020-09-15 15:35:00|17622.3|17618.3|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|961
1600184400000|2020-09-15 15:40:00|17627|17623|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|428
1600184700000|2020-09-15 15:45:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|1129
1600185000000|2020-09-15 15:50:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|918
1600185300000|2020-09-15 15:55:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|754
1600185600000|2020-09-15 16:00:00|17625.4|17621.4|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|1235
1600185900000|2020-09-15 16:05:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|1498
1600186200000|2020-09-15 16:10:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|1033
1600186500000|2020-09-15 16:15:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|1816
1600186800000|2020-09-15 16:20:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|899
1600187100000|2020-09-15 16:25:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|642
1600187400000|2020-09-15 16:30:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|1173
1600187700000|2020-09-15 16:35:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|764
1600188000000|2020-09-15 16:40:00|||||||||691
1600188300000|2020-09-15 16:45:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|1451
1600188600000|2020-09-15 16:50:00|17644.2|17640.2|17637.9|17633.9|17647.3|17643.3|17637.9|17633.9|2826
1600188900000|2020-09-15 16:55:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|2607
1600189200000|2020-09-15 17:00:00|17641.1|17637.1|17644.2|17640.2|17659.8|17655.8|17637.9|17633.9|5007
1600189500000|2020-09-15 17:05:00|17647.3|17643.3|17647.3|17643.3|17653.6|17649.6|17641.1|17637.1|1868
1600189800000|2020-09-15 17:10:00|17650.4|17646.4|17650.4|17646.4|17652|17648|17647.3|17643.3|1110
1600190100000|2020-09-15 17:15:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|1344
1600190400000|2020-09-15 17:20:00|17648.9|17644.9|17641.1|17637.1|17648.9|17644.9|17641.1|17637.1|669
1600190700000|2020-09-15 17:25:00|17644.2|17640.2|17637.9|17633.9|17647.3|17643.3|17637.9|17633.9|1083
1600191000000|2020-09-15 17:30:00|17634.8|17630.8|17644.2|17640.2|17644.2|17640.2|17634.8|17630.8|649
1600191300000|2020-09-15 17:35:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|702
1600191600000|2020-09-15 17:40:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|947
1600191900000|2020-09-15 17:45:00|17639.5|17635.5|17641.1|17637.1|17644.2|17640.2|17634.8|17630.8|662
1600192200000|2020-09-15 17:50:00|17644.2|17640.2|17642.6|17638.6|17644.2|17640.2|17641.1|17637.1|584
1600192500000|2020-09-15 17:55:00|17641.1|17637.1|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|1133
1600192800000|2020-09-15 18:00:00|17648.9|17644.9|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|713
1600193100000|2020-09-15 18:05:00|||||||||432
1600193400000|2020-09-15 18:10:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|603
1600193700000|2020-09-15 18:15:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|499
1600194000000|2020-09-15 18:20:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|866
1600194300000|2020-09-15 18:25:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|1106
1600194600000|2020-09-15 18:30:00|17644.2|17640.2|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|1082
1600194900000|2020-09-15 18:35:00|17639.5|17635.5|17644.2|17640.2|17644.2|17640.2|17639.5|17635.5|688
1600195200000|2020-09-15 18:40:00|17647.3|17643.3|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|1213
1600195500000|2020-09-15 18:45:00|||||||||260
1600195800000|2020-09-15 18:50:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|608
1600196100000|2020-09-15 18:55:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|2610
1600196400000|2020-09-15 19:00:00|17650.4|17646.4|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|1155
1600196700000|2020-09-15 19:05:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|743
1600197000000|2020-09-15 19:10:00|17653.6|17649.6|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|1065
1600197300000|2020-09-15 19:15:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|366
1600197600000|2020-09-15 19:20:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|337
1600197900000|2020-09-15 19:25:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|2028
1600198200000|2020-09-15 19:30:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|833
1600198500000|2020-09-15 19:35:00|17662.9|17658.9|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|361
1600198800000|2020-09-15 19:40:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|786
1600199100000|2020-09-15 19:45:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|184
1600199400000|2020-09-15 19:50:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|765
1600199700000|2020-09-15 19:55:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|725
1600200000000|2020-09-15 20:00:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|697
1600200300000|2020-09-15 20:05:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|380
1600200600000|2020-09-15 20:10:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|490
1600200900000|2020-09-15 20:15:00|||||||||142
1600201200000|2020-09-15 20:20:00|||||||||190
1600201500000|2020-09-15 20:25:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|117
1600201800000|2020-09-15 20:30:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|213
1600202100000|2020-09-15 20:35:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|173
1600202400000|2020-09-15 20:40:00|17645.8|17641.8|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|654
1600202700000|2020-09-15 20:45:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|852
1600203000000|2020-09-15 20:50:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|317
1600203300000|2020-09-15 20:55:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|265
1600207200000|2020-09-15 22:00:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|287
1600207500000|2020-09-15 22:05:00|||||||||179
1600208100000|2020-09-15 22:15:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|47
1600208400000|2020-09-15 22:20:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|67
1600208700000|2020-09-15 22:25:00|||||||||2
1600209000000|2020-09-15 22:30:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|113
1600209300000|2020-09-15 22:35:00|17655.1|17651.1|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|213
1600209600000|2020-09-15 22:40:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|39
1600210800000|2020-09-15 23:00:00|||||||||3
1600211100000|2020-09-15 23:05:00|||||||||17
1600211400000|2020-09-15 23:10:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|95
1600212000000|2020-09-15 23:20:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|184
1600212300000|2020-09-15 23:25:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|141
1600212600000|2020-09-15 23:30:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|51
1600212900000|2020-09-15 23:35:00|||||||||17
1600213200000|2020-09-15 23:40:00|17661.4|17657.4|17666.1|17662.1|17666.1|17662.1|17661.4|17657.4|174
1600213500000|2020-09-15 23:45:00|17664.5|17660.5|17666.1|17662.1|17666.1|17662.1|17664.5|17660.5|99
1600213800000|2020-09-15 23:50:00|||||||||39
1600214100000|2020-09-15 23:55:00|||||||||150
1600214400000|2020-09-16 00:00:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|314
1600214700000|2020-09-16 00:05:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|341
1600215000000|2020-09-16 00:10:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|32
1600215300000|2020-09-16 00:15:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|339
1600215600000|2020-09-16 00:20:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|136
1600215900000|2020-09-16 00:25:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|62
1600216200000|2020-09-16 00:30:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|42
1600216500000|2020-09-16 00:35:00|||||||||35
1600216800000|2020-09-16 00:40:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|45
1600217100000|2020-09-16 00:45:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|157
1600217400000|2020-09-16 00:50:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|295
1600217700000|2020-09-16 00:55:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|595
1600218000000|2020-09-16 01:00:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17645.8|17641.8|576
1600218300000|2020-09-16 01:05:00|17650.4|17646.4|17644.2|17640.2|17653.6|17649.6|17644.2|17640.2|274
1600218600000|2020-09-16 01:10:00|17647.3|17643.3|17653.6|17649.6|17653.6|17649.6|17644.2|17640.2|173
1600218900000|2020-09-16 01:15:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|103
1600219200000|2020-09-16 01:20:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|95
1600219500000|2020-09-16 01:25:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|76
1600219800000|2020-09-16 01:30:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|26
1600220400000|2020-09-16 01:40:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|130
1600220700000|2020-09-16 01:45:00|||||||||3
1600221000000|2020-09-16 01:50:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|9
1600221300000|2020-09-16 01:55:00|||||||||55
1600221600000|2020-09-16 02:00:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|133
1600221900000|2020-09-16 02:05:00|17655.1|17651.1|17656.7|17652.7|17656.7|17652.7|17655.1|17651.1|130
1600222200000|2020-09-16 02:10:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|27
1600222500000|2020-09-16 02:15:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|161
1600222800000|2020-09-16 02:20:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|49
1600223100000|2020-09-16 02:25:00|||||||||8
1600223400000|2020-09-16 02:30:00|||||||||6
1600223700000|2020-09-16 02:35:00|17658.3|17654.3|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|117
1600224000000|2020-09-16 02:40:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|42
1600224300000|2020-09-16 02:45:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|73
1600224600000|2020-09-16 02:50:00|||||||||19
1600224900000|2020-09-16 02:55:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|118
1600225500000|2020-09-16 03:05:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|55
1600225800000|2020-09-16 03:10:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|49
1600226100000|2020-09-16 03:15:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|27
1600226400000|2020-09-16 03:20:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|328
1600226700000|2020-09-16 03:25:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|12
1600227000000|2020-09-16 03:30:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|96
1600227300000|2020-09-16 03:35:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|48
1600228200000|2020-09-16 03:50:00|17661.4|17657.4|17662.9|17658.9|17662.9|17658.9|17661.4|17657.4|56
1600228500000|2020-09-16 03:55:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|60
1600228800000|2020-09-16 04:00:00|||||||||30
1600229100000|2020-09-16 04:05:00|||||||||8
1600229400000|2020-09-16 04:10:00|||||||||3
1600229700000|2020-09-16 04:15:00|||||||||3
1600230000000|2020-09-16 04:20:00|||||||||5
1600230300000|2020-09-16 04:25:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|20
1600230600000|2020-09-16 04:30:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|104
1600230900000|2020-09-16 04:35:00|||||||||39
1600231200000|2020-09-16 04:40:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|456
1600231500000|2020-09-16 04:45:00|17667.6|17663.6|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|97
1600231800000|2020-09-16 04:50:00|||||||||20
1600232100000|2020-09-16 04:55:00|||||||||26
1600232400000|2020-09-16 05:00:00|||||||||5
1600232700000|2020-09-16 05:05:00|||||||||15
1600233000000|2020-09-16 05:10:00|||||||||28
1600233300000|2020-09-16 05:15:00|||||||||43
1600233600000|2020-09-16 05:20:00|||||||||40
1600233900000|2020-09-16 05:25:00|||||||||14
1600234200000|2020-09-16 05:30:00|||||||||33
1600234500000|2020-09-16 05:35:00|||||||||147
1600234800000|2020-09-16 05:40:00|||||||||8
1600235100000|2020-09-16 05:45:00|||||||||2
1600235400000|2020-09-16 05:50:00|||||||||20
1600235700000|2020-09-16 05:55:00|||||||||5
1600236000000|2020-09-16 06:00:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|211
1600236300000|2020-09-16 06:05:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|159
1600236600000|2020-09-16 06:10:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|52
1600236900000|2020-09-16 06:15:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|158
1600237200000|2020-09-16 06:20:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|93
1600237500000|2020-09-16 06:25:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|390
1600237800000|2020-09-16 06:30:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|118
1600238100000|2020-09-16 06:35:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|157
1600238400000|2020-09-16 06:40:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|160
1600238700000|2020-09-16 06:45:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|159
1600239000000|2020-09-16 06:50:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|35
1600239300000|2020-09-16 06:55:00|17653.6|17649.6|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|108
1600239600000|2020-09-16 07:00:00|17656.7|17652.7|17662.9|17658.9|17666.1|17662.1|17656.7|17652.7|156
1600239900000|2020-09-16 07:05:00|17659.8|17655.8|17666.1|17662.1|17669.2|17665.2|17659.8|17655.8|315
1600240200000|2020-09-16 07:10:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|334
1600240500000|2020-09-16 07:15:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|405
1600240800000|2020-09-16 07:20:00|17666.1|17662.1|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|166
1600241100000|2020-09-16 07:25:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|78
1600241400000|2020-09-16 07:30:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|291
1600241700000|2020-09-16 07:35:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|173
1600242000000|2020-09-16 07:40:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|112
1600242300000|2020-09-16 07:45:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|238
1600242600000|2020-09-16 07:50:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|92
1600242900000|2020-09-16 07:55:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|216
1600243200000|2020-09-16 08:00:00|17667.6|17663.6|17659.8|17655.8|17667.6|17663.6|17659.8|17655.8|308
1600243500000|2020-09-16 08:05:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|410
1600243800000|2020-09-16 08:10:00|17664.5|17660.5|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|228
1600244100000|2020-09-16 08:15:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|222
1600244400000|2020-09-16 08:20:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|708
1600244700000|2020-09-16 08:25:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|165
1600245000000|2020-09-16 08:30:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|219
1600245300000|2020-09-16 08:35:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|125
1600245600000|2020-09-16 08:40:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|76
1600245900000|2020-09-16 08:45:00|17655.1|17651.1|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|270
1600246200000|2020-09-16 08:50:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|31
1600246500000|2020-09-16 08:55:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|167
1600246800000|2020-09-16 09:00:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|284
1600247100000|2020-09-16 09:05:00|17659.8|17655.8|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|161
1600247400000|2020-09-16 09:10:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|138
1600247700000|2020-09-16 09:15:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|152
1600248000000|2020-09-16 09:20:00|||||||||75
1600248300000|2020-09-16 09:25:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|104
1600248600000|2020-09-16 09:30:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|353
1600248900000|2020-09-16 09:35:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|216
1600249200000|2020-09-16 09:40:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|153
1600249500000|2020-09-16 09:45:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|113
1600249800000|2020-09-16 09:50:00|||||||||13
1600250100000|2020-09-16 09:55:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|129
1600250400000|2020-09-16 10:00:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|160
1600250700000|2020-09-16 10:05:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|270
1600251000000|2020-09-16 10:10:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|518
1600251300000|2020-09-16 10:15:00|||||||||217
1600251600000|2020-09-16 10:20:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|187
1600251900000|2020-09-16 10:25:00|||||||||64
1600252200000|2020-09-16 10:30:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|251
1600252500000|2020-09-16 10:35:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|365
1600252800000|2020-09-16 10:40:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|191
1600253100000|2020-09-16 10:45:00|17678.6|17674.6|17672.3|17668.3|17678.6|17674.6|17669.2|17665.2|445
1600253400000|2020-09-16 10:50:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|271
1600253700000|2020-09-16 10:55:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|156
1600254000000|2020-09-16 11:00:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17672.3|17668.3|245
1600254300000|2020-09-16 11:05:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|654
1600254600000|2020-09-16 11:10:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|236
1600254900000|2020-09-16 11:15:00|||||||||87
1600255200000|2020-09-16 11:20:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|177
1600255500000|2020-09-16 11:25:00|||||||||323
1600255800000|2020-09-16 11:30:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|211
1600256100000|2020-09-16 11:35:00|17687.9|17683.9|17691.1|17687.1|17691.1|17687.1|17684.8|17680.8|1245
1600256400000|2020-09-16 11:40:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|291
1600256700000|2020-09-16 11:45:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17678.6|17674.6|294
1600257000000|2020-09-16 11:50:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|462
1600257300000|2020-09-16 11:55:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|287
1600257600000|2020-09-16 12:00:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|735
1600257900000|2020-09-16 12:05:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|738
1600258200000|2020-09-16 12:10:00|17684.8|17680.8|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|506
1600258500000|2020-09-16 12:15:00|17678.6|17674.6|17687.9|17683.9|17687.9|17683.9|17678.6|17674.6|547
1600258800000|2020-09-16 12:20:00|17684.8|17680.8|17684.8|17680.8|17691.1|17687.1|17684.8|17680.8|1460
1600259100000|2020-09-16 12:25:00|17687.9|17683.9|17687.9|17683.9|17694.2|17690.2|17684.8|17680.8|1047
1600259400000|2020-09-16 12:30:00|17691.1|17687.1|17700.4|17696.4|17703.6|17699.6|17691.1|17687.1|2450
1600259700000|2020-09-16 12:35:00|17703.6|17699.6|17706.7|17702.7|17709.8|17705.8|17700.4|17696.4|2921
1600260000000|2020-09-16 12:40:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|971
1600260300000|2020-09-16 12:45:00|17712.9|17708.9|17706.7|17702.7|17716.1|17712.1|17703.6|17699.6|1282
1600260600000|2020-09-16 12:50:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|351
1600260900000|2020-09-16 12:55:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|451
1600261200000|2020-09-16 13:00:00|17700.4|17696.4|17703.6|17699.6|17703.6|17699.6|17697.3|17693.3|374
1600261500000|2020-09-16 13:05:00|17705.1|17701.1|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|475
1600261800000|2020-09-16 13:10:00|17712.9|17708.9|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|676
1600262100000|2020-09-16 13:15:00|17703.6|17699.6|17700.4|17696.4|17706.7|17702.7|17697.3|17693.3|958
1600262400000|2020-09-16 13:20:00|17703.6|17699.6|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|675
1600262700000|2020-09-16 13:25:00|17702|17698|17700.4|17696.4|17709.8|17705.8|17697.3|17693.3|1318
1600263000000|2020-09-16 13:30:00|17698.9|17694.9|17700.4|17696.4|17703.6|17699.6|17697.3|17693.3|1171
1600263300000|2020-09-16 13:35:00|17703.6|17699.6|17697.3|17693.3|17706.7|17702.7|17697.3|17693.3|1303
1600263600000|2020-09-16 13:40:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|1577
1600263900000|2020-09-16 13:45:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17691.1|17687.1|960
1600264200000|2020-09-16 13:50:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|598
1600264500000|2020-09-16 13:55:00|17692.6|17688.6|17691.1|17687.1|17694.2|17690.2|17691.1|17687.1|572
1600264800000|2020-09-16 14:00:00|17687.9|17683.9|17687.9|17683.9|17692.6|17688.6|17687.9|17683.9|1256
1600265100000|2020-09-16 14:05:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|1286
1600265400000|2020-09-16 14:10:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|1121
1600265700000|2020-09-16 14:15:00|17687.9|17683.9|17675.4|17671.4|17687.9|17683.9|17675.4|17671.4|967
1600266000000|2020-09-16 14:20:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|1427
1600266300000|2020-09-16 14:25:00|17678.6|17674.6|17681.7|17677.7|17684.8|17680.8|17672.3|17668.3|1035
1600266600000|2020-09-16 14:30:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|717
1600266900000|2020-09-16 14:35:00|17678.6|17674.6|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|711
1600267200000|2020-09-16 14:40:00|17683.3|17679.3|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|720
1600267500000|2020-09-16 14:45:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|503
1600267800000|2020-09-16 14:50:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|303
1600268100000|2020-09-16 14:55:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|637
1600268400000|2020-09-16 15:00:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|1376
1600268700000|2020-09-16 15:05:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|739
1600269000000|2020-09-16 15:10:00|17681.7|17677.7|17675.4|17671.4|17681.7|17677.7|17672.3|17668.3|2302
1600269300000|2020-09-16 15:15:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|1267
1600269600000|2020-09-16 15:20:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|375
1600269900000|2020-09-16 15:25:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|700
1600270200000|2020-09-16 15:30:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|298
1600270500000|2020-09-16 15:35:00|17684.8|17680.8|17686.4|17682.4|17687.9|17683.9|17684.8|17680.8|1079
1600270800000|2020-09-16 15:40:00|17687.9|17683.9|17681.7|17677.7|17687.9|17683.9|17681.7|17677.7|537
1600271100000|2020-09-16 15:45:00|17684.8|17680.8|17681.7|17677.7|17687.9|17683.9|17681.7|17677.7|865
1600271400000|2020-09-16 15:50:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|222
1600271700000|2020-09-16 15:55:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|515
1600272000000|2020-09-16 16:00:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|640
1600272300000|2020-09-16 16:05:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|232
1600272600000|2020-09-16 16:10:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|1353
1600272900000|2020-09-16 16:15:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|486
1600273200000|2020-09-16 16:20:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|560
1600273500000|2020-09-16 16:25:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|267
1600273800000|2020-09-16 16:30:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|391
1600274100000|2020-09-16 16:35:00|||||||||61
1600274400000|2020-09-16 16:40:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|440
1600274700000|2020-09-16 16:45:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|252
1600275000000|2020-09-16 16:50:00|17686.4|17682.4|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|624
1600275300000|2020-09-16 16:55:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|1081
1600275600000|2020-09-16 17:00:00|||||||||77
1600275900000|2020-09-16 17:05:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|994
1600276200000|2020-09-16 17:10:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|762
1600276500000|2020-09-16 17:15:00|17684.8|17680.8|17681.7|17677.7|17687.9|17683.9|17681.7|17677.7|442
1600276800000|2020-09-16 17:20:00|17684.8|17680.8|17691.1|17687.1|17691.1|17687.1|17684.8|17680.8|631
1600277100000|2020-09-16 17:25:00|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|1149
1600277400000|2020-09-16 17:30:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|670
1600277700000|2020-09-16 17:35:00|17700.4|17696.4|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|1140
1600278000000|2020-09-16 17:40:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17691.1|17687.1|1055
1600278300000|2020-09-16 17:45:00|17687.9|17683.9|17691.1|17687.1|17691.1|17687.1|17687.9|17683.9|459
1600278600000|2020-09-16 17:50:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|487
1600278900000|2020-09-16 17:55:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17681.7|17677.7|723
1600279200000|2020-09-16 18:00:00|17686.4|17682.4|17672.3|17668.3|17691.1|17687.1|17672.3|17668.3|3114
1600279500000|2020-09-16 18:05:00|17669.2|17665.2|17644.2|17640.2|17669.2|17665.2|17641.1|17637.1|5379
1600279800000|2020-09-16 18:10:00|17647.3|17643.3|17653.6|17649.6|17656.7|17652.7|17641.1|17637.1|2030
1600280100000|2020-09-16 18:15:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17644.2|17640.2|2330
1600280400000|2020-09-16 18:20:00|17653.6|17649.6|17659.8|17655.8|17669.2|17665.2|17652|17648|3179
1600280700000|2020-09-16 18:25:00|17662.9|17658.9|17669.2|17665.2|17672.3|17668.3|17662.9|17658.9|2294
1600281000000|2020-09-16 18:30:00|17666.1|17662.1|17653.6|17649.6|17666.1|17662.1|17653.6|17649.6|1629
1600281300000|2020-09-16 18:35:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|1938
1600281600000|2020-09-16 18:40:00|17650.4|17646.4|17637.9|17633.9|17659.8|17655.8|17637.9|17633.9|3254
1600281900000|2020-09-16 18:45:00|17634.8|17630.8|17606.7|17602.7|17634.8|17630.8|17591.1|17587.1|10407
1600282200000|2020-09-16 18:50:00|17609.8|17605.8|17605.1|17601.1|17612.9|17608.9|17591.1|17587.1|5530
1600282500000|2020-09-16 18:55:00|17606.7|17602.7|17628.6|17624.6|17628.6|17624.6|17606.7|17602.7|4796
1600282800000|2020-09-16 19:00:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17612.9|17608.9|3949
1600283100000|2020-09-16 19:05:00|17628.6|17624.6|17637.9|17633.9|17637.9|17633.9|17622.3|17618.3|2840
1600283400000|2020-09-16 19:10:00|17636.4|17632.4|17634.8|17630.8|17641.1|17637.1|17628.6|17624.6|2364
1600283700000|2020-09-16 19:15:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|2146
1600284000000|2020-09-16 19:20:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|1079
1600284300000|2020-09-16 19:25:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|925
1600284600000|2020-09-16 19:30:00|17628.6|17624.6|17622.3|17618.3|17634.8|17630.8|17622.3|17618.3|1520
1600284900000|2020-09-16 19:35:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|953
1600285200000|2020-09-16 19:40:00|17619.2|17615.2|17612.9|17608.9|17622.3|17618.3|17609.8|17605.8|1777
1600285500000|2020-09-16 19:45:00|17609.8|17605.8|17622.3|17618.3|17622.3|17618.3|17609.8|17605.8|1614
1600285800000|2020-09-16 19:50:00|17623.9|17619.9|17625.4|17621.4|17625.4|17621.4|17619.2|17615.2|1464
1600286100000|2020-09-16 19:55:00|17622.3|17618.3|17631.7|17627.7|17634.8|17630.8|17622.3|17618.3|1212
1600286400000|2020-09-16 20:00:00|17628.6|17624.6|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|748
1600286700000|2020-09-16 20:05:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|1281
1600287000000|2020-09-16 20:10:00|17616.1|17612.1|17612.9|17608.9|17619.2|17615.2|17609.8|17605.8|982
1600287300000|2020-09-16 20:15:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|556
1600287600000|2020-09-16 20:20:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|435
1600287900000|2020-09-16 20:25:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|878
1600288200000|2020-09-16 20:30:00|17612.9|17608.9|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|708
1600288500000|2020-09-16 20:35:00|17612.9|17608.9|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|1484
1600288800000|2020-09-16 20:40:00|17616.1|17612.1|17609.8|17605.8|17616.1|17612.1|17606.7|17602.7|1174
1600289100000|2020-09-16 20:45:00|17606.7|17602.7|17612.9|17608.9|17612.9|17608.9|17606.7|17602.7|790
1600289400000|2020-09-16 20:50:00|17609.8|17605.8|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|565
1600289700000|2020-09-16 20:55:00|17609.8|17605.8|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|921
1600293600000|2020-09-16 22:00:00|17612.9|17608.9|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|148
1600293900000|2020-09-16 22:05:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|145
1600294200000|2020-09-16 22:10:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|182
1600294500000|2020-09-16 22:15:00|||||||||28
1600294800000|2020-09-16 22:20:00|||||||||4
1600295100000|2020-09-16 22:25:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17
1600295400000|2020-09-16 22:30:00|||||||||22
1600295700000|2020-09-16 22:35:00|||||||||9
1600296000000|2020-09-16 22:40:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|263
1600296300000|2020-09-16 22:45:00|17625.4|17621.4|17628.6|17624.6|17631.7|17627.7|17622.3|17618.3|444
1600296600000|2020-09-16 22:50:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|53
1600296900000|2020-09-16 22:55:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|894
1600297200000|2020-09-16 23:00:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|20
1600297500000|2020-09-16 23:05:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|67
1600297800000|2020-09-16 23:10:00|17627|17623|17625.4|17621.4|17627|17623|17625.4|17621.4|23
1600298100000|2020-09-16 23:15:00|17623.9|17619.9|17619.2|17615.2|17623.9|17619.9|17619.2|17615.2|103
1600298400000|2020-09-16 23:20:00|17617.6|17613.6|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|146
1600298700000|2020-09-16 23:25:00|17619.2|17615.2|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|172
1600299000000|2020-09-16 23:30:00|||||||||108
1600299300000|2020-09-16 23:35:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|165
1600299600000|2020-09-16 23:40:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|240
1600299900000|2020-09-16 23:45:00|||||||||15
1600300200000|2020-09-16 23:50:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|256
1600300500000|2020-09-16 23:55:00|17623.9|17619.9|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|50
1600300800000|2020-09-17 00:00:00|17628.6|17624.6|17630.1|17626.1|17631.7|17627.7|17628.6|17624.6|231
1600301100000|2020-09-17 00:05:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|357
1600301400000|2020-09-17 00:10:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|119
1600301700000|2020-09-17 00:15:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|195
1600302000000|2020-09-17 00:20:00|17636.4|17632.4|17641.1|17637.1|17644.2|17640.2|17636.4|17632.4|623
1600302300000|2020-09-17 00:25:00|17637.9|17633.9|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|384
1600302600000|2020-09-17 00:30:00|||||||||286
1600302900000|2020-09-17 00:35:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|232
1600303200000|2020-09-17 00:40:00|17644.2|17640.2|17637.9|17633.9|17644.2|17640.2|17634.8|17630.8|112
1600303500000|2020-09-17 00:45:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|88
1600303800000|2020-09-17 00:50:00|||||||||3
1600304100000|2020-09-17 00:55:00|||||||||2
1600304400000|2020-09-17 01:00:00|17639.5|17635.5|17637.9|17633.9|17639.5|17635.5|17637.9|17633.9|99
1600304700000|2020-09-17 01:05:00|||||||||3
1600305000000|2020-09-17 01:10:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|247
1600305300000|2020-09-17 01:15:00|17628.6|17624.6|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|217
1600305600000|2020-09-17 01:20:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|156
1600305900000|2020-09-17 01:25:00|||||||||4
1600306200000|2020-09-17 01:30:00|17625.4|17621.4|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|279
1600306500000|2020-09-17 01:35:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|56
1600306800000|2020-09-17 01:40:00|17627|17623|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|96
1600307100000|2020-09-17 01:45:00|17631.7|17627.7|17637.9|17633.9|17641.1|17637.1|17631.7|17627.7|198
1600307400000|2020-09-17 01:50:00|17634.8|17630.8|17641.1|17637.1|17644.2|17640.2|17634.8|17630.8|506
1600307700000|2020-09-17 01:55:00|17642.6|17638.6|17650.4|17646.4|17653.6|17649.6|17641.1|17637.1|360
1600308000000|2020-09-17 02:00:00|17652|17648|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|281
1600308300000|2020-09-17 02:05:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|268
1600308600000|2020-09-17 02:10:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|181
1600308900000|2020-09-17 02:15:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|218
1600309200000|2020-09-17 02:20:00|17655.1|17651.1|17653.6|17649.6|17655.1|17651.1|17653.6|17649.6|268
1600309500000|2020-09-17 02:25:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|564
1600309800000|2020-09-17 02:30:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|117
1600310100000|2020-09-17 02:35:00|||||||||162
1600310400000|2020-09-17 02:40:00|||||||||81
1600310700000|2020-09-17 02:45:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|146
1600311000000|2020-09-17 02:50:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|237
1600311300000|2020-09-17 02:55:00|||||||||66
1600311600000|2020-09-17 03:00:00|||||||||47
1600311900000|2020-09-17 03:05:00|17655.1|17651.1|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|95
1600312200000|2020-09-17 03:10:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|195
1600312500000|2020-09-17 03:15:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|344
1600312800000|2020-09-17 03:20:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|365
1600313100000|2020-09-17 03:25:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|355
1600313400000|2020-09-17 03:30:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|393
1600313700000|2020-09-17 03:35:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|70
1600314000000|2020-09-17 03:40:00|||||||||19
1600314300000|2020-09-17 03:45:00|||||||||8
1600314600000|2020-09-17 03:50:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|124
1600314900000|2020-09-17 03:55:00|||||||||8
1600315200000|2020-09-17 04:00:00|||||||||9
1600315500000|2020-09-17 04:05:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|69
1600315800000|2020-09-17 04:10:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|85
1600316100000|2020-09-17 04:15:00|||||||||13
1600316400000|2020-09-17 04:20:00|||||||||13
1600316700000|2020-09-17 04:25:00|||||||||22
1600317000000|2020-09-17 04:30:00|||||||||43
1600317300000|2020-09-17 04:35:00|||||||||14
1600317600000|2020-09-17 04:40:00|||||||||13
1600317900000|2020-09-17 04:45:00|||||||||7
1600318200000|2020-09-17 04:50:00|||||||||5
1600318500000|2020-09-17 04:55:00|||||||||1
1600318800000|2020-09-17 05:00:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|220
1600319100000|2020-09-17 05:05:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|101
1600319400000|2020-09-17 05:10:00|17656.7|17652.7|17656.7|17652.7|17658.3|17654.3|17656.7|17652.7|164
1600319700000|2020-09-17 05:15:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|201
1600320000000|2020-09-17 05:20:00|||||||||305
1600320300000|2020-09-17 05:25:00|||||||||140
1600320600000|2020-09-17 05:30:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|173
1600320900000|2020-09-17 05:35:00|||||||||54
1600321200000|2020-09-17 05:40:00|||||||||143
1600321500000|2020-09-17 05:45:00|||||||||1
1600321800000|2020-09-17 05:50:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|131
1600322100000|2020-09-17 05:55:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|25
1600322400000|2020-09-17 06:00:00|17656.7|17652.7|17656.7|17652.7|17662.9|17658.9|17653.6|17649.6|519
1600322700000|2020-09-17 06:05:00|17655.1|17651.1|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|222
1600323000000|2020-09-17 06:10:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|161
1600323300000|2020-09-17 06:15:00|17659.8|17655.8|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|404
1600323600000|2020-09-17 06:20:00|17662.9|17658.9|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|377
1600323900000|2020-09-17 06:25:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|207
1600324200000|2020-09-17 06:30:00|17675.4|17671.4|17681.7|17677.7|17681.7|17677.7|17672.3|17668.3|518
1600324500000|2020-09-17 06:35:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|205
1600324800000|2020-09-17 06:40:00|17683.3|17679.3|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|604
1600325100000|2020-09-17 06:45:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|209
1600325400000|2020-09-17 06:50:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|146
1600325700000|2020-09-17 06:55:00|17672.3|17668.3|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|678
1600326000000|2020-09-17 07:00:00|17670.8|17666.8|17678.6|17674.6|17681.7|17677.7|17670.8|17666.8|706
1600326300000|2020-09-17 07:05:00|17681.7|17677.7|17672.3|17668.3|17684.8|17680.8|17672.3|17668.3|633
1600326600000|2020-09-17 07:10:00|17675.4|17671.4|17666.1|17662.1|17675.4|17671.4|17662.9|17658.9|894
1600326900000|2020-09-17 07:15:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|742
1600327200000|2020-09-17 07:20:00|17659.8|17655.8|17656.7|17652.7|17662.9|17658.9|17653.6|17649.6|699
1600327500000|2020-09-17 07:25:00|17659.8|17655.8|17647.3|17643.3|17659.8|17655.8|17647.3|17643.3|472
1600327800000|2020-09-17 07:30:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|515
1600328100000|2020-09-17 07:35:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|419
1600328400000|2020-09-17 07:40:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|682
1600328700000|2020-09-17 07:45:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|386
1600329000000|2020-09-17 07:50:00|17653.6|17649.6|17650.4|17646.4|17659.8|17655.8|17650.4|17646.4|285
1600329300000|2020-09-17 07:55:00|17647.3|17643.3|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|166
1600329600000|2020-09-17 08:00:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|221
1600329900000|2020-09-17 08:05:00|17650.4|17646.4|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|217
1600330200000|2020-09-17 08:10:00|17644.2|17640.2|17653.6|17649.6|17653.6|17649.6|17644.2|17640.2|350
1600330500000|2020-09-17 08:15:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|339
1600330800000|2020-09-17 08:20:00|17645.8|17641.8|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|538
1600331100000|2020-09-17 08:25:00|17641.1|17637.1|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|544
1600331400000|2020-09-17 08:30:00|17631.7|17627.7|17634.8|17630.8|17637.9|17633.9|17628.6|17624.6|445
1600331700000|2020-09-17 08:35:00|17631.7|17627.7|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|228
1600332000000|2020-09-17 08:40:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|382
1600332300000|2020-09-17 08:45:00|17634.8|17630.8|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|373
1600332600000|2020-09-17 08:50:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|342
1600332900000|2020-09-17 08:55:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|165
1600333200000|2020-09-17 09:00:00|17634.8|17630.8|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|207
1600333500000|2020-09-17 09:05:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|299
1600333800000|2020-09-17 09:10:00|17641.1|17637.1|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|452
1600334100000|2020-09-17 09:15:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|478
1600334400000|2020-09-17 09:20:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|180
1600334700000|2020-09-17 09:25:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|236
1600335000000|2020-09-17 09:30:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|583
1600335300000|2020-09-17 09:35:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|157
1600335600000|2020-09-17 09:40:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|268
1600335900000|2020-09-17 09:45:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|437
1600336200000|2020-09-17 09:50:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|225
1600336500000|2020-09-17 09:55:00|17642.6|17638.6|17647.3|17643.3|17647.3|17643.3|17642.6|17638.6|265
1600336800000|2020-09-17 10:00:00|17650.4|17646.4|17656.7|17652.7|17659.8|17655.8|17650.4|17646.4|401
1600337100000|2020-09-17 10:05:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|447
1600337400000|2020-09-17 10:10:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|517
1600337700000|2020-09-17 10:15:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|322
1600338000000|2020-09-17 10:20:00|17656.7|17652.7|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|220
1600338300000|2020-09-17 10:25:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|143
1600338600000|2020-09-17 10:30:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|484
1600338900000|2020-09-17 10:35:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|307
1600339200000|2020-09-17 10:40:00|17661.4|17657.4|17662.9|17658.9|17662.9|17658.9|17661.4|17657.4|262
1600339500000|2020-09-17 10:45:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|546
1600339800000|2020-09-17 10:50:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|61
1600340100000|2020-09-17 10:55:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|573
1600340400000|2020-09-17 11:00:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17666.1|17662.1|658
1600340700000|2020-09-17 11:05:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|682
1600341000000|2020-09-17 11:10:00|17680.1|17676.1|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|785
1600341300000|2020-09-17 11:15:00|17687.9|17683.9|17684.8|17680.8|17691.1|17687.1|17684.8|17680.8|1241
1600341600000|2020-09-17 11:20:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|449
1600341900000|2020-09-17 11:25:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|645
1600342200000|2020-09-17 11:30:00|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|679
1600342500000|2020-09-17 11:35:00|17692.6|17688.6|17687.9|17683.9|17694.2|17690.2|17684.8|17680.8|701
1600342800000|2020-09-17 11:40:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|320
1600343100000|2020-09-17 11:45:00|17689.5|17685.5|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|742
1600343400000|2020-09-17 11:50:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|695
1600343700000|2020-09-17 11:55:00|17694.2|17690.2|17691.1|17687.1|17694.2|17690.2|17691.1|17687.1|670
1600344000000|2020-09-17 12:00:00|17694.2|17690.2|17691.1|17687.1|17694.2|17690.2|17684.8|17680.8|2109
1600344300000|2020-09-17 12:05:00|17692.6|17688.6|17691.1|17687.1|17694.2|17690.2|17691.1|17687.1|814
1600344600000|2020-09-17 12:10:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|526
1600344900000|2020-09-17 12:15:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|596
1600345200000|2020-09-17 12:20:00|17700.4|17696.4|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|2161
1600345500000|2020-09-17 12:25:00|17706.7|17702.7|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|2275
1600345800000|2020-09-17 12:30:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|1832
1600346100000|2020-09-17 12:35:00|17719.2|17715.2|17728.6|17724.6|17728.6|17724.6|17719.2|17715.2|2448
1600346400000|2020-09-17 12:40:00|17725.4|17721.4|17728.6|17724.6|17731.7|17727.7|17725.4|17721.4|3406
1600346700000|2020-09-17 12:45:00|17731.7|17727.7|17731.7|17727.7|17731.7|17727.7|17728.6|17724.6|1199
1600347000000|2020-09-17 12:50:00|17728.6|17724.6|17731.7|17727.7|17731.7|17727.7|17728.6|17724.6|615
1600347300000|2020-09-17 12:55:00|17734.8|17730.8|17741.1|17737.1|17744.2|17740.2|17734.8|17730.8|2690
1600347600000|2020-09-17 13:00:00|17744.2|17740.2|17744.2|17740.2|17744.2|17740.2|17741.1|17737.1|942
1600347900000|2020-09-17 13:05:00|17747.3|17743.3|17728.6|17724.6|17747.3|17743.3|17728.6|17724.6|2827
1600348200000|2020-09-17 13:10:00|17725.4|17721.4|17728.6|17724.6|17731.7|17727.7|17722.3|17718.3|2700
1600348500000|2020-09-17 13:15:00|17731.7|17727.7|17725.4|17721.4|17734.8|17730.8|17722.3|17718.3|1220
1600348800000|2020-09-17 13:20:00|17723.9|17719.9|17719.2|17715.2|17725.4|17721.4|17719.2|17715.2|835
1600349100000|2020-09-17 13:25:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17706.7|17702.7|2900
1600349400000|2020-09-17 13:30:00|17716.1|17712.1|17700.4|17696.4|17716.1|17712.1|17700.4|17696.4|2088
1600349700000|2020-09-17 13:35:00|17697.3|17693.3|17694.2|17690.2|17703.6|17699.6|17687.9|17683.9|3003
1600350000000|2020-09-17 13:40:00|17691.1|17687.1|17697.3|17693.3|17700.4|17696.4|17691.1|17687.1|2383
1600350300000|2020-09-17 13:45:00|17694.2|17690.2|17702|17698|17703.6|17699.6|17684.8|17680.8|3266
1600350600000|2020-09-17 13:50:00|17700.4|17696.4|17691.1|17687.1|17703.6|17699.6|17675.4|17671.4|4290
1600350900000|2020-09-17 13:55:00|17692.6|17688.6|17681.7|17677.7|17692.6|17688.6|17681.7|17677.7|1374
1600351200000|2020-09-17 14:00:00|17678.6|17674.6|17684.8|17680.8|17687.9|17683.9|17675.4|17671.4|2332
1600351500000|2020-09-17 14:05:00|17687.9|17683.9|17678.6|17674.6|17687.9|17683.9|17675.4|17671.4|1808
1600351800000|2020-09-17 14:10:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|1086
1600352100000|2020-09-17 14:15:00|17675.4|17671.4|17678.6|17674.6|17687.9|17683.9|17675.4|17671.4|2008
1600352400000|2020-09-17 14:20:00|17675.4|17671.4|17681.7|17677.7|17681.7|17677.7|17672.3|17668.3|2019
1600352700000|2020-09-17 14:25:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17678.6|17674.6|3819
1600353000000|2020-09-17 14:30:00|17686.4|17682.4|17697.3|17693.3|17700.4|17696.4|17678.6|17674.6|2622
1600353300000|2020-09-17 14:35:00|17700.4|17696.4|17694.2|17690.2|17703.6|17699.6|17694.2|17690.2|1588
1600353600000|2020-09-17 14:40:00|17691.1|17687.1|17697.3|17693.3|17700.4|17696.4|17691.1|17687.1|2312
1600353900000|2020-09-17 14:45:00|17695.8|17691.8|17694.2|17690.2|17697.3|17693.3|17687.9|17683.9|1580
1600354200000|2020-09-17 14:50:00|17691.1|17687.1|17697.3|17693.3|17697.3|17693.3|17687.9|17683.9|1572
1600354500000|2020-09-17 14:55:00|17694.2|17690.2|17703.6|17699.6|17703.6|17699.6|17694.2|17690.2|898
1600354800000|2020-09-17 15:00:00|17700.4|17696.4|17700.4|17696.4|17706.7|17702.7|17697.3|17693.3|2759
1600355100000|2020-09-17 15:05:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|1463
1600355400000|2020-09-17 15:10:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17684.8|17680.8|1241
1600355700000|2020-09-17 15:15:00|17694.2|17690.2|17687.9|17683.9|17694.2|17690.2|17687.9|17683.9|1551
1600356000000|2020-09-17 15:20:00|17684.8|17680.8|17666.1|17662.1|17687.9|17683.9|17666.1|17662.1|3358
1600356300000|2020-09-17 15:25:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|1327
1600356600000|2020-09-17 15:30:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|503
1600356900000|2020-09-17 15:35:00|17666.1|17662.1|17647.3|17643.3|17666.1|17662.1|17644.2|17640.2|3621
1600357200000|2020-09-17 15:40:00|17644.2|17640.2|17656.7|17652.7|17656.7|17652.7|17644.2|17640.2|2112
1600357500000|2020-09-17 15:45:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|1568
1600357800000|2020-09-17 15:50:00|17650.4|17646.4|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|1545
1600358100000|2020-09-17 15:55:00|17644.2|17640.2|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|1169
1600358400000|2020-09-17 16:00:00|17650.4|17646.4|17641.1|17637.1|17650.4|17646.4|17641.1|17637.1|967
1600358700000|2020-09-17 16:05:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|685
1600359000000|2020-09-17 16:10:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|980
1600359300000|2020-09-17 16:15:00|17644.2|17640.2|17656.7|17652.7|17659.8|17655.8|17644.2|17640.2|1651
1600359600000|2020-09-17 16:20:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|796
1600359900000|2020-09-17 16:25:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|496
1600360200000|2020-09-17 16:30:00|17653.6|17649.6|17653.6|17649.6|17658.3|17654.3|17650.4|17646.4|1345
1600360500000|2020-09-17 16:35:00|17650.4|17646.4|17644.2|17640.2|17653.6|17649.6|17644.2|17640.2|1129
1600360800000|2020-09-17 16:40:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|1338
1600361100000|2020-09-17 16:45:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|639
1600361400000|2020-09-17 16:50:00|17652|17648|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|714
1600361700000|2020-09-17 16:55:00|17645.8|17641.8|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|678
1600362000000|2020-09-17 17:00:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|565
1600362300000|2020-09-17 17:05:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|632
1600362600000|2020-09-17 17:10:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|688
1600362900000|2020-09-17 17:15:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|675
1600363200000|2020-09-17 17:20:00|17644.2|17640.2|17634.8|17630.8|17644.2|17640.2|17634.8|17630.8|2331
1600363500000|2020-09-17 17:25:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|1010
1600363800000|2020-09-17 17:30:00|17634.8|17630.8|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|764
1600364100000|2020-09-17 17:35:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|743
1600364400000|2020-09-17 17:40:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|518
1600364700000|2020-09-17 17:45:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|439
1600365000000|2020-09-17 17:50:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|178
1600365300000|2020-09-17 17:55:00|17634.8|17630.8|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|614
1600365600000|2020-09-17 18:00:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|454
1600365900000|2020-09-17 18:05:00|17634.8|17630.8|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|999
1600366200000|2020-09-17 18:10:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|1046
1600366500000|2020-09-17 18:15:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|412
1600366800000|2020-09-17 18:20:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|494
1600367100000|2020-09-17 18:25:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|225
1600367400000|2020-09-17 18:30:00|17636.4|17632.4|17644.2|17640.2|17644.2|17640.2|17636.4|17632.4|744
1600367700000|2020-09-17 18:35:00|17641.1|17637.1|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|650
1600368000000|2020-09-17 18:40:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|622
1600368300000|2020-09-17 18:45:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|595
1600368600000|2020-09-17 18:50:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|358
1600368900000|2020-09-17 18:55:00|17641.1|17637.1|17650.4|17646.4|17650.4|17646.4|17641.1|17637.1|1722
1600369200000|2020-09-17 19:00:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|1213
1600369500000|2020-09-17 19:05:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|729
1600369800000|2020-09-17 19:10:00|17647.3|17643.3|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|417
1600370100000|2020-09-17 19:15:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|669
1600370400000|2020-09-17 19:20:00|17637.9|17633.9|17650.4|17646.4|17653.6|17649.6|17637.9|17633.9|2238
1600370700000|2020-09-17 19:25:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|254
1600371000000|2020-09-17 19:30:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|1001
1600371300000|2020-09-17 19:35:00|17648.9|17644.9|17644.2|17640.2|17650.4|17646.4|17644.2|17640.2|447
1600371600000|2020-09-17 19:40:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|104
1600371900000|2020-09-17 19:45:00|17648.9|17644.9|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|419
1600372200000|2020-09-17 19:50:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|351
1600372500000|2020-09-17 19:55:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|1564
1600372800000|2020-09-17 20:00:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|1199
1600373100000|2020-09-17 20:05:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|694
1600373400000|2020-09-17 20:10:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|167
1600373700000|2020-09-17 20:15:00|||||||||68
1600374000000|2020-09-17 20:20:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|760
1600374300000|2020-09-17 20:25:00|||||||||262
1600374600000|2020-09-17 20:30:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|391
1600374900000|2020-09-17 20:35:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|707
1600375200000|2020-09-17 20:40:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|118
1600375500000|2020-09-17 20:45:00|17637.9|17633.9|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|195
1600375800000|2020-09-17 20:50:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|268
1600376100000|2020-09-17 20:55:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|440
1600380000000|2020-09-17 22:00:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|183
1600380300000|2020-09-17 22:05:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|125
1600380600000|2020-09-17 22:10:00|||||||||21
1600381200000|2020-09-17 22:20:00|||||||||2
1600381500000|2020-09-17 22:25:00|||||||||26
1600381800000|2020-09-17 22:30:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|93
1600382100000|2020-09-17 22:35:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|31
1600382400000|2020-09-17 22:40:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|29
1600382700000|2020-09-17 22:45:00|||||||||2
1600383000000|2020-09-17 22:50:00|||||||||1
1600383300000|2020-09-17 22:55:00|||||||||2
1600383600000|2020-09-17 23:00:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|129
1600383900000|2020-09-17 23:05:00|||||||||5
1600384200000|2020-09-17 23:10:00|||||||||1
1600384500000|2020-09-17 23:15:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|72
1600384800000|2020-09-17 23:20:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|306
1600385100000|2020-09-17 23:25:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|112
1600385400000|2020-09-17 23:30:00|17627|17623|17628.6|17624.6|17628.6|17624.6|17627|17623|21
1600385700000|2020-09-17 23:35:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|45
1600386000000|2020-09-17 23:40:00|||||||||1
1600386300000|2020-09-17 23:45:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|53
1600386600000|2020-09-17 23:50:00|17636.4|17632.4|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|43
1600386900000|2020-09-17 23:55:00|||||||||12
1600387200000|2020-09-18 00:00:00|17641.1|17637.1|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|228
1600387500000|2020-09-18 00:05:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|274
1600387800000|2020-09-18 00:10:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|180
1600388100000|2020-09-18 00:15:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|59
1600388400000|2020-09-18 00:20:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|157
1600388700000|2020-09-18 00:25:00|17648.9|17644.9|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|207
1600389000000|2020-09-18 00:30:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|61
1600389300000|2020-09-18 00:35:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|52
1600389600000|2020-09-18 00:40:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|34
1600389900000|2020-09-18 00:45:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|87
1600390200000|2020-09-18 00:50:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|159
1600390500000|2020-09-18 00:55:00|||||||||16
1600390800000|2020-09-18 01:00:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|201
1600391100000|2020-09-18 01:05:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|246
1600391400000|2020-09-18 01:10:00|17637.9|17633.9|17644.2|17640.2|17647.3|17643.3|17637.9|17633.9|231
1600391700000|2020-09-18 01:15:00|17647.3|17643.3|17644.2|17640.2|17650.4|17646.4|17644.2|17640.2|160
1600392000000|2020-09-18 01:20:00|17645.8|17641.8|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|136
1600392300000|2020-09-18 01:25:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|96
1600392600000|2020-09-18 01:30:00|17641.1|17637.1|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|160
1600392900000|2020-09-18 01:35:00|17645.8|17641.8|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|142
1600393200000|2020-09-18 01:40:00|||||||||5
1600393500000|2020-09-18 01:45:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|111
1600393800000|2020-09-18 01:50:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|90
1600394100000|2020-09-18 01:55:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|186
1600394400000|2020-09-18 02:00:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|233
1600394700000|2020-09-18 02:05:00|||||||||2
1600395000000|2020-09-18 02:10:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|88
1600395300000|2020-09-18 02:15:00|||||||||168
1600395600000|2020-09-18 02:20:00|||||||||2
1600395900000|2020-09-18 02:25:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|211
1600396200000|2020-09-18 02:30:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|27
1600396800000|2020-09-18 02:40:00|||||||||37
1600397100000|2020-09-18 02:45:00|||||||||4
1600397400000|2020-09-18 02:50:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|94
1600397700000|2020-09-18 02:55:00|17648.9|17644.9|17650.4|17646.4|17650.4|17646.4|17648.9|17644.9|79
1600398000000|2020-09-18 03:00:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|261
1600398300000|2020-09-18 03:05:00|||||||||54
1600398600000|2020-09-18 03:10:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|239
1600398900000|2020-09-18 03:15:00|17650.4|17646.4|17656.7|17652.7|17659.8|17655.8|17650.4|17646.4|467
1600399200000|2020-09-18 03:20:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|115
1600399500000|2020-09-18 03:25:00|||||||||10
1600399800000|2020-09-18 03:30:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|64
1600400100000|2020-09-18 03:35:00|||||||||13
1600400400000|2020-09-18 03:40:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|84
1600400700000|2020-09-18 03:45:00|||||||||57
1600401000000|2020-09-18 03:50:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|60
1600401300000|2020-09-18 03:55:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|133
1600401600000|2020-09-18 04:00:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|30
1600401900000|2020-09-18 04:05:00|17655.1|17651.1|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|104
1600402200000|2020-09-18 04:10:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|85
1600402500000|2020-09-18 04:15:00|||||||||12
1600402800000|2020-09-18 04:20:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|30
1600403100000|2020-09-18 04:25:00|17655.1|17651.1|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|97
1600403400000|2020-09-18 04:30:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|125
1600403700000|2020-09-18 04:35:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|165
1600404000000|2020-09-18 04:40:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|75
1600404300000|2020-09-18 04:45:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|39
1600404600000|2020-09-18 04:50:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|28
1600404900000|2020-09-18 04:55:00|||||||||7
1600405200000|2020-09-18 05:00:00|17650.4|17646.4|17650.4|17646.4|17652|17648|17650.4|17646.4|48
1600405500000|2020-09-18 05:05:00|||||||||13
1600405800000|2020-09-18 05:10:00|17652|17648|17653.6|17649.6|17653.6|17649.6|17652|17648|159
1600406100000|2020-09-18 05:15:00|||||||||75
1600406400000|2020-09-18 05:20:00|||||||||11
1600406700000|2020-09-18 05:25:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|184
1600407000000|2020-09-18 05:30:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|158
1600407300000|2020-09-18 05:35:00|||||||||6
1600407600000|2020-09-18 05:40:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|120
1600407900000|2020-09-18 05:45:00|17647.3|17643.3|17644.2|17640.2|17650.4|17646.4|17644.2|17640.2|218
1600408200000|2020-09-18 05:50:00|||||||||23
1600408500000|2020-09-18 05:55:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|79
1600408800000|2020-09-18 06:00:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|272
1600409100000|2020-09-18 06:05:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|45
1600409400000|2020-09-18 06:10:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|130
1600409700000|2020-09-18 06:15:00|17628.6|17624.6|17634.8|17630.8|17634.8|17630.8|17628.6|17624.6|282
1600410000000|2020-09-18 06:20:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|173
1600410300000|2020-09-18 06:25:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|312
1600410600000|2020-09-18 06:30:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|159
1600410900000|2020-09-18 06:35:00|||||||||97
1600411200000|2020-09-18 06:40:00|17622.3|17618.3|17628.6|17624.6|17628.6|17624.6|17619.2|17615.2|472
1600411500000|2020-09-18 06:45:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|151
1600411800000|2020-09-18 06:50:00|17634.8|17630.8|17637.9|17633.9|17641.1|17637.1|17631.7|17627.7|240
1600412100000|2020-09-18 06:55:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|100
1600412400000|2020-09-18 07:00:00|17631.7|17627.7|17631.7|17627.7|17637.9|17633.9|17628.6|17624.6|376
1600412700000|2020-09-18 07:05:00|17633.3|17629.3|17631.7|17627.7|17634.8|17630.8|17625.4|17621.4|596
1600413000000|2020-09-18 07:10:00|17628.6|17624.6|17634.8|17630.8|17637.9|17633.9|17628.6|17624.6|121
1600413300000|2020-09-18 07:15:00|17631.7|17627.7|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|192
1600413600000|2020-09-18 07:20:00|17634.8|17630.8|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|181
1600413900000|2020-09-18 07:25:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|125
1600414200000|2020-09-18 07:30:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|231
1600414500000|2020-09-18 07:35:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|207
1600414800000|2020-09-18 07:40:00|17639.5|17635.5|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|135
1600415100000|2020-09-18 07:45:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|95
1600415400000|2020-09-18 07:50:00|17644.2|17640.2|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|503
1600415700000|2020-09-18 07:55:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|273
1600416000000|2020-09-18 08:00:00|17655.1|17651.1|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|431
1600416300000|2020-09-18 08:05:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|374
1600416600000|2020-09-18 08:10:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|700
1600416900000|2020-09-18 08:15:00|17652|17648|17647.3|17643.3|17652|17648|17647.3|17643.3|222
1600417200000|2020-09-18 08:20:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|69
1600417500000|2020-09-18 08:25:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|217
1600417800000|2020-09-18 08:30:00|17637.9|17633.9|17647.3|17643.3|17647.3|17643.3|17637.9|17633.9|960
1600418100000|2020-09-18 08:35:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|206
1600418400000|2020-09-18 08:40:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|173
1600418700000|2020-09-18 08:45:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|197
1600419000000|2020-09-18 08:50:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|189
1600419300000|2020-09-18 08:55:00|17652|17648|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|118
1600419600000|2020-09-18 09:00:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|200
1600419900000|2020-09-18 09:05:00|17656.7|17652.7|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|204
1600420200000|2020-09-18 09:10:00|17653.6|17649.6|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|395
1600420500000|2020-09-18 09:15:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|131
1600420800000|2020-09-18 09:20:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|258
1600421100000|2020-09-18 09:25:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|175
1600421400000|2020-09-18 09:30:00|17648.9|17644.9|17653.6|17649.6|17653.6|17649.6|17648.9|17644.9|41
1600421700000|2020-09-18 09:35:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|205
1600422000000|2020-09-18 09:40:00|17658.3|17654.3|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|238
1600422300000|2020-09-18 09:45:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|343
1600422600000|2020-09-18 09:50:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|534
1600422900000|2020-09-18 09:55:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|660
1600423200000|2020-09-18 10:00:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|469
1600423500000|2020-09-18 10:05:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17669.2|17665.2|676
1600423800000|2020-09-18 10:10:00|17672.3|17668.3|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|280
1600424100000|2020-09-18 10:15:00|17667.6|17663.6|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|132
1600424400000|2020-09-18 10:20:00|17666.1|17662.1|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|433
1600424700000|2020-09-18 10:25:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|340
1600425000000|2020-09-18 10:30:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|328
1600425300000|2020-09-18 10:35:00|17666.1|17662.1|17672.3|17668.3|17675.4|17671.4|17666.1|17662.1|492
1600425600000|2020-09-18 10:40:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|103
1600425900000|2020-09-18 10:45:00|17677|17673|17669.2|17665.2|17677|17673|17669.2|17665.2|165
1600426200000|2020-09-18 10:50:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|138
1600426500000|2020-09-18 10:55:00|17669.2|17665.2|17672.3|17668.3|17675.4|17671.4|17666.1|17662.1|634
1600426800000|2020-09-18 11:00:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|611
1600427100000|2020-09-18 11:05:00|17677|17673|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|184
1600427400000|2020-09-18 11:10:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|355
1600427700000|2020-09-18 11:15:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17672.3|17668.3|498
1600428000000|2020-09-18 11:20:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|335
1600428300000|2020-09-18 11:25:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|333
1600428600000|2020-09-18 11:30:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|247
1600428900000|2020-09-18 11:35:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|459
1600429200000|2020-09-18 11:40:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|451
1600429500000|2020-09-18 11:45:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|500
1600429800000|2020-09-18 11:50:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|486
1600430100000|2020-09-18 11:55:00|17687.9|17683.9|17681.7|17677.7|17687.9|17683.9|17681.7|17677.7|513
1600430400000|2020-09-18 12:00:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|504
1600430700000|2020-09-18 12:05:00|17678.6|17674.6|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|532
1600431000000|2020-09-18 12:10:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|465
1600431300000|2020-09-18 12:15:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|277
1600431600000|2020-09-18 12:20:00|17687.9|17683.9|17672.3|17668.3|17687.9|17683.9|17672.3|17668.3|370
1600431900000|2020-09-18 12:25:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|501
1600432200000|2020-09-18 12:30:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|703
1600432500000|2020-09-18 12:35:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17672.3|17668.3|649
1600432800000|2020-09-18 12:40:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|281
1600433100000|2020-09-18 12:45:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|1002
1600433400000|2020-09-18 12:50:00|17684.8|17680.8|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|653
1600433700000|2020-09-18 12:55:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|659
1600434000000|2020-09-18 13:00:00|17678.6|17674.6|17672.3|17668.3|17678.6|17674.6|17666.1|17662.1|658
1600434300000|2020-09-18 13:05:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|743
1600434600000|2020-09-18 13:10:00|17673.9|17669.9|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|359
1600434900000|2020-09-18 13:15:00|17672.3|17668.3|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|1021
1600435200000|2020-09-18 13:20:00|17669.2|17665.2|17631.7|17627.7|17669.2|17665.2|17631.7|17627.7|2957
1600435500000|2020-09-18 13:25:00|17634.8|17630.8|17653.6|17649.6|17653.6|17649.6|17634.8|17630.8|2864
1600435800000|2020-09-18 13:30:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|2178
1600436100000|2020-09-18 13:35:00|17650.4|17646.4|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|939
1600436400000|2020-09-18 13:40:00|17653.6|17649.6|17644.2|17640.2|17653.6|17649.6|17641.1|17637.1|1884
1600436700000|2020-09-18 13:45:00|17642.6|17638.6|17647.3|17643.3|17650.4|17646.4|17641.1|17637.1|967
1600437000000|2020-09-18 13:50:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|1369
1600437300000|2020-09-18 13:55:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|807
1600437600000|2020-09-18 14:00:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|1112
1600437900000|2020-09-18 14:05:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|804
1600438200000|2020-09-18 14:10:00|17656.7|17652.7|17644.2|17640.2|17656.7|17652.7|17641.1|17637.1|1396
1600438500000|2020-09-18 14:15:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17634.8|17630.8|2930
1600438800000|2020-09-18 14:20:00|17634.8|17630.8|17625.4|17621.4|17637.9|17633.9|17622.3|17618.3|2499
1600439100000|2020-09-18 14:25:00|17622.3|17618.3|17609.8|17605.8|17622.3|17618.3|17609.8|17605.8|3320
1600439400000|2020-09-18 14:30:00|17608.3|17604.3|17619.2|17615.2|17619.2|17615.2|17606.7|17602.7|2773
1600439700000|2020-09-18 14:35:00|17616.1|17612.1|17619.2|17615.2|17625.4|17621.4|17616.1|17612.1|1295
1600440000000|2020-09-18 14:40:00|17616.1|17612.1|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|1651
1600440300000|2020-09-18 14:45:00|17619.2|17615.2|17619.2|17615.2|17625.4|17621.4|17616.1|17612.1|1725
1600440600000|2020-09-18 14:50:00|17622.3|17618.3|17616.1|17612.1|17622.3|17618.3|17612.9|17608.9|866
1600440900000|2020-09-18 14:55:00|17612.9|17608.9|17622.3|17618.3|17625.4|17621.4|17612.9|17608.9|1534
1600441200000|2020-09-18 15:00:00|17620.8|17616.8|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|1258
1600441500000|2020-09-18 15:05:00|17620.8|17616.8|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|1175
1600441800000|2020-09-18 15:10:00|17625.4|17621.4|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|706
1600442100000|2020-09-18 15:15:00|17620.8|17616.8|17625.4|17621.4|17628.6|17624.6|17619.2|17615.2|694
1600442400000|2020-09-18 15:20:00|17628.6|17624.6|17619.2|17615.2|17628.6|17624.6|17619.2|17615.2|1471
1600442700000|2020-09-18 15:25:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|436
1600443000000|2020-09-18 15:30:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|362
1600443300000|2020-09-18 15:35:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|719
1600443600000|2020-09-18 15:40:00|17612.9|17608.9|17625.4|17621.4|17628.6|17624.6|17612.9|17608.9|915
1600443900000|2020-09-18 15:45:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|452
1600444200000|2020-09-18 15:50:00|17616.1|17612.1|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|753
1600444500000|2020-09-18 15:55:00|17622.3|17618.3|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|442
1600444800000|2020-09-18 16:00:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|588
1600445100000|2020-09-18 16:05:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|702
1600445400000|2020-09-18 16:10:00|17609.8|17605.8|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|987
1600445700000|2020-09-18 16:15:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17612.9|17608.9|330
1600446000000|2020-09-18 16:20:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|479
1600446300000|2020-09-18 16:25:00|17616.1|17612.1|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|490
1600446600000|2020-09-18 16:30:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|361
1600446900000|2020-09-18 16:35:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|394
1600447200000|2020-09-18 16:40:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|936
1600447500000|2020-09-18 16:45:00|||||||||134
1600447800000|2020-09-18 16:50:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|973
1600448100000|2020-09-18 16:55:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|709
1600448400000|2020-09-18 17:00:00|17622.3|17618.3|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|952
1600448700000|2020-09-18 17:05:00|17617.6|17613.6|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|605
1600449000000|2020-09-18 17:10:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|191
1600449300000|2020-09-18 17:15:00|17616.1|17612.1|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|480
1600449600000|2020-09-18 17:20:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|587
1600449900000|2020-09-18 17:25:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|451
1600450200000|2020-09-18 17:30:00|17616.1|17612.1|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|1278
1600450500000|2020-09-18 17:35:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|1226
1600450800000|2020-09-18 17:40:00|17628.6|17624.6|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|1065
1600451100000|2020-09-18 17:45:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|459
1600451400000|2020-09-18 17:50:00|17631.7|17627.7|17622.3|17618.3|17631.7|17627.7|17622.3|17618.3|1157
1600451700000|2020-09-18 17:55:00|17625.4|17621.4|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|544
1600452000000|2020-09-18 18:00:00|17623.9|17619.9|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|422
1600452300000|2020-09-18 18:05:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|556
1600452600000|2020-09-18 18:10:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|565
1600452900000|2020-09-18 18:15:00|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|1032
1600453200000|2020-09-18 18:20:00|17616.1|17612.1|17612.9|17608.9|17619.2|17615.2|17609.8|17605.8|1761
1600453500000|2020-09-18 18:25:00|17616.1|17612.1|17606.7|17602.7|17616.1|17612.1|17603.6|17599.6|1071
1600453800000|2020-09-18 18:30:00|17603.6|17599.6|17600.4|17596.4|17606.7|17602.7|17597.3|17593.3|2595
1600454100000|2020-09-18 18:35:00|17597.3|17593.3|17597.3|17593.3|17600.4|17596.4|17597.3|17593.3|885
1600454400000|2020-09-18 18:40:00|17600.4|17596.4|17605.1|17601.1|17606.7|17602.7|17600.4|17596.4|1027
1600454700000|2020-09-18 18:45:00|17603.6|17599.6|17600.4|17596.4|17606.7|17602.7|17600.4|17596.4|491
1600455000000|2020-09-18 18:50:00|17597.3|17593.3|17600.4|17596.4|17600.4|17596.4|17597.3|17593.3|826
1600455300000|2020-09-18 18:55:00|17598.9|17594.9|17603.6|17599.6|17603.6|17599.6|17594.2|17590.2|2716
1600455600000|2020-09-18 19:00:00|17606.7|17602.7|17603.6|17599.6|17606.7|17602.7|17600.4|17596.4|1313
1600455900000|2020-09-18 19:05:00|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|456
1600456200000|2020-09-18 19:10:00|17609.8|17605.8|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|537
1600456500000|2020-09-18 19:15:00|17603.6|17599.6|17600.4|17596.4|17606.7|17602.7|17600.4|17596.4|559
1600456800000|2020-09-18 19:20:00|17603.6|17599.6|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|324
1600457100000|2020-09-18 19:25:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|358
1600457400000|2020-09-18 19:30:00|17594.2|17590.2|17594.2|17590.2|17600.4|17596.4|17594.2|17590.2|934
1600457700000|2020-09-18 19:35:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|838
1600458000000|2020-09-18 19:40:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|340
1600458300000|2020-09-18 19:45:00|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|671
1600458600000|2020-09-18 19:50:00|17603.6|17599.6|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|758
1600458900000|2020-09-18 19:55:00|17597.3|17593.3|17606.7|17602.7|17606.7|17602.7|17597.3|17593.3|863
1600459200000|2020-09-18 20:00:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|1008
1600459500000|2020-09-18 20:05:00|17603.6|17599.6|17603.6|17599.6|17606.7|17602.7|17603.6|17599.6|507
1600459800000|2020-09-18 20:10:00|||||||||42
1600460100000|2020-09-18 20:15:00|||||||||66
1600460400000|2020-09-18 20:20:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|910
1600460700000|2020-09-18 20:25:00|17597.3|17593.3|17600.4|17596.4|17600.4|17596.4|17597.3|17593.3|94
1600461000000|2020-09-18 20:30:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|439
1600461300000|2020-09-18 20:35:00|||||||||62
1600461600000|2020-09-18 20:40:00|||||||||145
1600461900000|2020-09-18 20:45:00|||||||||470
1600462200000|2020-09-18 20:50:00|17600.4|17596.4|17597.3|17593.3|17600.4|17596.4|17597.3|17593.3|271
1600462500000|2020-09-18 20:55:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17597.3|17593.3|896
1600639200000|2020-09-20 22:00:00|17612.9|17608.9|17622.3|17618.3|17625.4|17621.4|17612.9|17608.9|510
1600639500000|2020-09-20 22:05:00|17623.9|17619.9|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|74
1600639800000|2020-09-20 22:10:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|68
1600640100000|2020-09-20 22:15:00|||||||||107
1600640400000|2020-09-20 22:20:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|127
1600640700000|2020-09-20 22:25:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|216
1600641000000|2020-09-20 22:30:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|179
1600641300000|2020-09-20 22:35:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|137
1600641600000|2020-09-20 22:40:00|||||||||37
1600641900000|2020-09-20 22:45:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|179
1600642200000|2020-09-20 22:50:00|17623.9|17619.9|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|297
1600642500000|2020-09-20 22:55:00|||||||||21
1600642800000|2020-09-20 23:00:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|26
1600643100000|2020-09-20 23:05:00|||||||||9
1600643400000|2020-09-20 23:10:00|||||||||2
1600643700000|2020-09-20 23:15:00|||||||||8
1600644000000|2020-09-20 23:20:00|||||||||2
1600644300000|2020-09-20 23:25:00|||||||||4
1600644600000|2020-09-20 23:30:00|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|148
1600644900000|2020-09-20 23:35:00|17617.6|17613.6|17612.9|17608.9|17617.6|17613.6|17609.8|17605.8|356
1600645200000|2020-09-20 23:40:00|||||||||194
1600645500000|2020-09-20 23:45:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|86
1600645800000|2020-09-20 23:50:00|17611.4|17607.4|17612.9|17608.9|17612.9|17608.9|17611.4|17607.4|73
1600646100000|2020-09-20 23:55:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|138
1600646400000|2020-09-21 00:00:00|||||||||10
1600646700000|2020-09-21 00:05:00|17614.5|17610.5|17619.2|17615.2|17619.2|17615.2|17612.9|17608.9|109
1600647000000|2020-09-21 00:10:00|||||||||11
1600647300000|2020-09-21 00:15:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|54
1600647600000|2020-09-21 00:20:00|||||||||20
1600648200000|2020-09-21 00:30:00|||||||||25
1600648500000|2020-09-21 00:35:00|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|137
1600648800000|2020-09-21 00:40:00|||||||||9
1600649400000|2020-09-21 00:50:00|||||||||2
1600649700000|2020-09-21 00:55:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|73
1600650000000|2020-09-21 01:00:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|188
1600650300000|2020-09-21 01:05:00|||||||||8
1600650600000|2020-09-21 01:10:00|||||||||3
1600650900000|2020-09-21 01:15:00|||||||||12
1600651200000|2020-09-21 01:20:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|203
1600651800000|2020-09-21 01:30:00|||||||||39
1600652100000|2020-09-21 01:35:00|||||||||25
1600652400000|2020-09-21 01:40:00|||||||||4
1600652700000|2020-09-21 01:45:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|36
1600653000000|2020-09-21 01:50:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|312
1600653300000|2020-09-21 01:55:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|47
1600653600000|2020-09-21 02:00:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|101
1600653900000|2020-09-21 02:05:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|153
1600654200000|2020-09-21 02:10:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|58
1600654500000|2020-09-21 02:15:00|||||||||5
1600654800000|2020-09-21 02:20:00|17625.4|17621.4|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|31
1600655100000|2020-09-21 02:25:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|60
1600655400000|2020-09-21 02:30:00|||||||||3
1600655700000|2020-09-21 02:35:00|||||||||4
1600656000000|2020-09-21 02:40:00|||||||||20
1600656300000|2020-09-21 02:45:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|100
1600656600000|2020-09-21 02:50:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|56
1600656900000|2020-09-21 02:55:00|||||||||16
1600657200000|2020-09-21 03:00:00|17625.4|17621.4|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|440
1600657500000|2020-09-21 03:05:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|158
1600657800000|2020-09-21 03:10:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|50
1600658100000|2020-09-21 03:15:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|326
1600658400000|2020-09-21 03:20:00|||||||||14
1600658700000|2020-09-21 03:25:00|||||||||9
1600659000000|2020-09-21 03:30:00|||||||||14
1600659300000|2020-09-21 03:35:00|||||||||7
1600659600000|2020-09-21 03:40:00|||||||||6
1600659900000|2020-09-21 03:45:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|78
1600660200000|2020-09-21 03:50:00|||||||||1
1600660500000|2020-09-21 03:55:00|||||||||1
1600660800000|2020-09-21 04:00:00|||||||||4
1600661100000|2020-09-21 04:05:00|||||||||1
1600661400000|2020-09-21 04:10:00|||||||||13
1600661700000|2020-09-21 04:15:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|54
1600662000000|2020-09-21 04:20:00|||||||||101
1600662300000|2020-09-21 04:25:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|11
1600662600000|2020-09-21 04:30:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|9
1600662900000|2020-09-21 04:35:00|||||||||16
1600663200000|2020-09-21 04:40:00|||||||||6
1600663500000|2020-09-21 04:45:00|||||||||10
1600663800000|2020-09-21 04:50:00|||||||||22
1600664100000|2020-09-21 04:55:00|||||||||11
1600664400000|2020-09-21 05:00:00|||||||||1
1600664700000|2020-09-21 05:05:00|||||||||281
1600665000000|2020-09-21 05:10:00|||||||||18
1600665300000|2020-09-21 05:15:00|||||||||6
1600665600000|2020-09-21 05:20:00|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|17634.8|17630.8|34
1600665900000|2020-09-21 05:25:00|||||||||57
1600666200000|2020-09-21 05:30:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|102
1600666500000|2020-09-21 05:35:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|146
1600666800000|2020-09-21 05:40:00|||||||||3
1600667100000|2020-09-21 05:45:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|14
1600667400000|2020-09-21 05:50:00|||||||||117
1600667700000|2020-09-21 05:55:00|||||||||34
1600668000000|2020-09-21 06:00:00|17637.9|17633.9|17631.7|17627.7|17641.1|17637.1|17631.7|17627.7|559
1600668300000|2020-09-21 06:05:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|287
1600668600000|2020-09-21 06:10:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|63
1600668900000|2020-09-21 06:15:00|||||||||32
1600669200000|2020-09-21 06:20:00|17625.4|17621.4|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|282
1600669500000|2020-09-21 06:25:00|17634.8|17630.8|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|617
1600669800000|2020-09-21 06:30:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17628.6|17624.6|467
1600670100000|2020-09-21 06:35:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|628
1600670400000|2020-09-21 06:40:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|239
1600670700000|2020-09-21 06:45:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|135
1600671000000|2020-09-21 06:50:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|261
1600671300000|2020-09-21 06:55:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|71
1600671600000|2020-09-21 07:00:00|17620.8|17616.8|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|572
1600671900000|2020-09-21 07:05:00|17619.2|17615.2|17628.6|17624.6|17628.6|17624.6|17619.2|17615.2|381
1600672200000|2020-09-21 07:10:00|17625.4|17621.4|17641.1|17637.1|17644.2|17640.2|17625.4|17621.4|586
1600672500000|2020-09-21 07:15:00|17637.9|17633.9|17650.4|17646.4|17650.4|17646.4|17637.9|17633.9|1100
1600672800000|2020-09-21 07:20:00|17653.6|17649.6|17662.9|17658.9|17666.1|17662.1|17653.6|17649.6|1909
1600673100000|2020-09-21 07:25:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|1062
1600673400000|2020-09-21 07:30:00|17666.1|17662.1|17678.6|17674.6|17678.6|17674.6|17666.1|17662.1|2621
1600673700000|2020-09-21 07:35:00|17681.7|17677.7|17687.9|17683.9|17691.1|17687.1|17678.6|17674.6|1394
1600674000000|2020-09-21 07:40:00|17691.1|17687.1|17684.8|17680.8|17691.1|17687.1|17681.7|17677.7|678
1600674300000|2020-09-21 07:45:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|384
1600674600000|2020-09-21 07:50:00|17684.8|17680.8|17687.9|17683.9|17694.2|17690.2|17684.8|17680.8|786
1600674900000|2020-09-21 07:55:00|17684.8|17680.8|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|481
1600675200000|2020-09-21 08:00:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|312
1600675500000|2020-09-21 08:05:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|348
1600675800000|2020-09-21 08:10:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|422
1600676100000|2020-09-21 08:15:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|720
1600676400000|2020-09-21 08:20:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|455
1600676700000|2020-09-21 08:25:00|17703.6|17699.6|17697.3|17693.3|17706.7|17702.7|17694.2|17690.2|1346
1600677000000|2020-09-21 08:30:00|17700.4|17696.4|17700.4|17696.4|17706.7|17702.7|17697.3|17693.3|707
1600677300000|2020-09-21 08:35:00|17703.6|17699.6|17694.2|17690.2|17703.6|17699.6|17694.2|17690.2|423
1600677600000|2020-09-21 08:40:00|17697.3|17693.3|17703.6|17699.6|17703.6|17699.6|17694.2|17690.2|417
1600677900000|2020-09-21 08:45:00|17706.7|17702.7|17703.6|17699.6|17708.3|17704.3|17703.6|17699.6|860
1600678200000|2020-09-21 08:50:00|17700.4|17696.4|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|390
1600678500000|2020-09-21 08:55:00|17700.4|17696.4|17694.2|17690.2|17703.6|17699.6|17694.2|17690.2|465
1600678800000|2020-09-21 09:00:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17691.1|17687.1|233
1600679100000|2020-09-21 09:05:00|17687.9|17683.9|17684.8|17680.8|17691.1|17687.1|17684.8|17680.8|385
1600679400000|2020-09-21 09:10:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|818
1600679700000|2020-09-21 09:15:00|17681.7|17677.7|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|391
1600680000000|2020-09-21 09:20:00|17680.1|17676.1|17675.4|17671.4|17681.7|17677.7|17675.4|17671.4|599
1600680300000|2020-09-21 09:25:00|17678.6|17674.6|17684.8|17680.8|17687.9|17683.9|17675.4|17671.4|554
1600680600000|2020-09-21 09:30:00|17687.9|17683.9|17691.1|17687.1|17691.1|17687.1|17684.8|17680.8|436
1600680900000|2020-09-21 09:35:00|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|479
1600681200000|2020-09-21 09:40:00|17691.1|17687.1|17700.4|17696.4|17700.4|17696.4|17691.1|17687.1|743
1600681500000|2020-09-21 09:45:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|694
1600681800000|2020-09-21 09:50:00|17697.3|17693.3|17684.8|17680.8|17697.3|17693.3|17684.8|17680.8|286
1600682100000|2020-09-21 09:55:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|225
1600682400000|2020-09-21 10:00:00|17684.8|17680.8|17687.9|17683.9|17691.1|17687.1|17683.3|17679.3|462
1600682700000|2020-09-21 10:05:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|194
1600683000000|2020-09-21 10:10:00|17694.2|17690.2|17697.3|17693.3|17700.4|17696.4|17691.1|17687.1|441
1600683300000|2020-09-21 10:15:00|17700.4|17696.4|17703.6|17699.6|17709.8|17705.8|17700.4|17696.4|966
1600683600000|2020-09-21 10:20:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|269
1600683900000|2020-09-21 10:25:00|||||||||132
1600684200000|2020-09-21 10:30:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|471
1600684500000|2020-09-21 10:35:00|17703.6|17699.6|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|205
1600684800000|2020-09-21 10:40:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|226
1600685100000|2020-09-21 10:45:00|17700.4|17696.4|17706.7|17702.7|17706.7|17702.7|17700.4|17696.4|232
1600685400000|2020-09-21 10:50:00|17708.3|17704.3|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|594
1600685700000|2020-09-21 10:55:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|181
1600686000000|2020-09-21 11:00:00|17706.7|17702.7|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|385
1600686300000|2020-09-21 11:05:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|598
1600686600000|2020-09-21 11:10:00|17706.7|17702.7|17697.3|17693.3|17706.7|17702.7|17697.3|17693.3|424
1600686900000|2020-09-21 11:15:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|673
1600687200000|2020-09-21 11:20:00|17702|17698|17700.4|17696.4|17703.6|17699.6|17697.3|17693.3|1060
1600687500000|2020-09-21 11:25:00|17703.6|17699.6|17694.2|17690.2|17703.6|17699.6|17694.2|17690.2|744
1600687800000|2020-09-21 11:30:00|17697.3|17693.3|17697.3|17693.3|17703.6|17699.6|17697.3|17693.3|303
1600688100000|2020-09-21 11:35:00|17698.9|17694.9|17691.1|17687.1|17700.4|17696.4|17691.1|17687.1|267
1600688400000|2020-09-21 11:40:00|17692.6|17688.6|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|689
1600688700000|2020-09-21 11:45:00|17687.9|17683.9|17697.3|17693.3|17700.4|17696.4|17687.9|17683.9|794
1600689000000|2020-09-21 11:50:00|17698.9|17694.9|17694.2|17690.2|17698.9|17694.9|17694.2|17690.2|260
1600689300000|2020-09-21 11:55:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|216
1600689600000|2020-09-21 12:00:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17697.3|17693.3|571
1600689900000|2020-09-21 12:05:00|17697.3|17693.3|17703.6|17699.6|17703.6|17699.6|17697.3|17693.3|709
1600690200000|2020-09-21 12:10:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|1242
1600690500000|2020-09-21 12:15:00|17703.6|17699.6|17700.4|17696.4|17706.7|17702.7|17697.3|17693.3|1540
1600690800000|2020-09-21 12:20:00|17703.6|17699.6|17709.8|17705.8|17712.9|17708.9|17703.6|17699.6|1633
1600691100000|2020-09-21 12:25:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|2285
1600691400000|2020-09-21 12:30:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|2649
1600691700000|2020-09-21 12:35:00|17706.7|17702.7|17703.6|17699.6|17709.8|17705.8|17703.6|17699.6|2346
1600692000000|2020-09-21 12:40:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17700.4|17696.4|2767
1600692300000|2020-09-21 12:45:00|17712.9|17708.9|17706.7|17702.7|17712.9|17708.9|17703.6|17699.6|1313
1600692600000|2020-09-21 12:50:00|17703.6|17699.6|17700.4|17696.4|17706.7|17702.7|17700.4|17696.4|978
1600692900000|2020-09-21 12:55:00|17697.3|17693.3|17700.4|17696.4|17703.6|17699.6|17697.3|17693.3|1228
1600693200000|2020-09-21 13:00:00|17703.6|17699.6|17709.8|17705.8|17712.9|17708.9|17703.6|17699.6|1084
1600693500000|2020-09-21 13:05:00|17706.7|17702.7|17712.9|17708.9|17712.9|17708.9|17706.7|17702.7|1312
1600693800000|2020-09-21 13:10:00|17709.8|17705.8|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|1836
1600694100000|2020-09-21 13:15:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|924
1600694400000|2020-09-21 13:20:00|17709.8|17705.8|17700.4|17696.4|17709.8|17705.8|17694.2|17690.2|988
1600694700000|2020-09-21 13:25:00|17697.3|17693.3|17691.1|17687.1|17700.4|17696.4|17687.9|17683.9|1694
1600695000000|2020-09-21 13:30:00|17694.2|17690.2|17687.9|17683.9|17697.3|17693.3|17675.4|17671.4|4222
1600695300000|2020-09-21 13:35:00|17691.1|17687.1|17697.3|17693.3|17700.4|17696.4|17691.1|17687.1|3691
1600695600000|2020-09-21 13:40:00|17694.2|17690.2|17706.7|17702.7|17709.8|17705.8|17694.2|17690.2|2335
1600695900000|2020-09-21 13:45:00|17709.8|17705.8|17700.4|17696.4|17709.8|17705.8|17697.3|17693.3|1822
1600696200000|2020-09-21 13:50:00|17703.6|17699.6|17700.4|17696.4|17706.7|17702.7|17700.4|17696.4|1784
1600696500000|2020-09-21 13:55:00|17703.6|17699.6|17703.6|17699.6|17709.8|17705.8|17700.4|17696.4|1768
1600696800000|2020-09-21 14:00:00|17700.4|17696.4|17706.7|17702.7|17709.8|17705.8|17697.3|17693.3|1164
1600697100000|2020-09-21 14:05:00|17703.6|17699.6|17709.8|17705.8|17712.9|17708.9|17703.6|17699.6|1432
1600697400000|2020-09-21 14:10:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|1088
1600697700000|2020-09-21 14:15:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17703.6|17699.6|1599
1600698000000|2020-09-21 14:20:00|17712.9|17708.9|17719.2|17715.2|17725.4|17721.4|17712.9|17708.9|3781
1600698300000|2020-09-21 14:25:00|17716.1|17712.1|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|2160
1600698600000|2020-09-21 14:30:00|17725.4|17721.4|17712.9|17708.9|17728.6|17724.6|17709.8|17705.8|4505
1600698900000|2020-09-21 14:35:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|1416
1600699200000|2020-09-21 14:40:00|17719.2|17715.2|17709.8|17705.8|17719.2|17715.2|17709.8|17705.8|1585
1600699500000|2020-09-21 14:45:00|17706.7|17702.7|17694.2|17690.2|17709.8|17705.8|17694.2|17690.2|2017
1600699800000|2020-09-21 14:50:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17691.1|17687.1|2562
1600700100000|2020-09-21 14:55:00|17691.1|17687.1|17694.2|17690.2|17697.3|17693.3|17687.9|17683.9|2855
1600700400000|2020-09-21 15:00:00|17695.8|17691.8|17687.9|17683.9|17697.3|17693.3|17687.9|17683.9|1938
1600700700000|2020-09-21 15:05:00|17691.1|17687.1|17678.6|17674.6|17691.1|17687.1|17675.4|17671.4|1948
1600701000000|2020-09-21 15:10:00|17675.4|17671.4|17666.1|17662.1|17681.7|17677.7|17666.1|17662.1|2315
1600701300000|2020-09-21 15:15:00|17669.2|17665.2|17684.8|17680.8|17684.8|17680.8|17666.1|17662.1|3979
1600701600000|2020-09-21 15:20:00|17681.7|17677.7|17678.6|17674.6|17684.8|17680.8|17672.3|17668.3|1876
1600701900000|2020-09-21 15:25:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17678.6|17674.6|2427
1600702200000|2020-09-21 15:30:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17681.7|17677.7|1460
1600702500000|2020-09-21 15:35:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|1385
1600702800000|2020-09-21 15:40:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|526
1600703100000|2020-09-21 15:45:00|17686.4|17682.4|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|1014
1600703400000|2020-09-21 15:50:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|1295
1600703700000|2020-09-21 15:55:00|17687.9|17683.9|17691.1|17687.1|17691.1|17687.1|17687.9|17683.9|466
1600704000000|2020-09-21 16:00:00|17694.2|17690.2|17691.1|17687.1|17694.2|17690.2|17691.1|17687.1|727
1600704300000|2020-09-21 16:05:00|17687.9|17683.9|17681.7|17677.7|17691.1|17687.1|17678.6|17674.6|710
1600704600000|2020-09-21 16:10:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17680.1|17676.1|735
1600704900000|2020-09-21 16:15:00|17678.6|17674.6|17675.4|17671.4|17681.7|17677.7|17673.9|17669.9|688
1600705200000|2020-09-21 16:20:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|773
1600705500000|2020-09-21 16:25:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|722
1600705800000|2020-09-21 16:30:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|699
1600706100000|2020-09-21 16:35:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|437
1600706400000|2020-09-21 16:40:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|962
1600706700000|2020-09-21 16:45:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|387
1600707000000|2020-09-21 16:50:00|17672.3|17668.3|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|475
1600707300000|2020-09-21 16:55:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|401
1600707600000|2020-09-21 17:00:00|17662.9|17658.9|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|1098
1600707900000|2020-09-21 17:05:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|716
1600708200000|2020-09-21 17:10:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|763
1600708500000|2020-09-21 17:15:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|404
1600708800000|2020-09-21 17:20:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|214
1600709100000|2020-09-21 17:25:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|445
1600709400000|2020-09-21 17:30:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|213
1600709700000|2020-09-21 17:35:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|403
1600710000000|2020-09-21 17:40:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|386
1600710300000|2020-09-21 17:45:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|280
1600710600000|2020-09-21 17:50:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|294
1600710900000|2020-09-21 17:55:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|583
1600711200000|2020-09-21 18:00:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|666
1600711500000|2020-09-21 18:05:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|584
1600711800000|2020-09-21 18:10:00|||||||||351
1600712100000|2020-09-21 18:15:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|686
1600712400000|2020-09-21 18:20:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|427
1600712700000|2020-09-21 18:25:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|1014
1600713000000|2020-09-21 18:30:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|536
1600713300000|2020-09-21 18:35:00|||||||||304
1600713600000|2020-09-21 18:40:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|552
1600713900000|2020-09-21 18:45:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|1301
1600714200000|2020-09-21 18:50:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|694
1600714500000|2020-09-21 18:55:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|3278
1600714800000|2020-09-21 19:00:00|17656.7|17652.7|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|3352
1600715100000|2020-09-21 19:05:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|2063
1600715400000|2020-09-21 19:10:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|275
1600715700000|2020-09-21 19:15:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|431
1600716000000|2020-09-21 19:20:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|415
1600716300000|2020-09-21 19:25:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|872
1600716600000|2020-09-21 19:30:00|17641.1|17637.1|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|937
1600716900000|2020-09-21 19:35:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|820
1600717200000|2020-09-21 19:40:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|520
1600717500000|2020-09-21 19:45:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|586
1600717800000|2020-09-21 19:50:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|675
1600718100000|2020-09-21 19:55:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|547
1600718400000|2020-09-21 20:00:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|423
1600718700000|2020-09-21 20:05:00|||||||||160
1600719000000|2020-09-21 20:10:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|850
1600719300000|2020-09-21 20:15:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|241
1600719600000|2020-09-21 20:20:00|||||||||167
1600719900000|2020-09-21 20:25:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|312
1600720200000|2020-09-21 20:30:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|984
1600720500000|2020-09-21 20:35:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|106
1600720800000|2020-09-21 20:40:00|||||||||47
1600721100000|2020-09-21 20:45:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|295
1600721400000|2020-09-21 20:50:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|363
1600721700000|2020-09-21 20:55:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|614
1600725600000|2020-09-21 22:00:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|154
1600725900000|2020-09-21 22:05:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|31
1600726200000|2020-09-21 22:10:00|||||||||105
1600726500000|2020-09-21 22:15:00|||||||||5
1600726800000|2020-09-21 22:20:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|155
1600727100000|2020-09-21 22:25:00|||||||||18
1600727400000|2020-09-21 22:30:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|123
1600727700000|2020-09-21 22:35:00|||||||||106
1600728000000|2020-09-21 22:40:00|||||||||8
1600728300000|2020-09-21 22:45:00|||||||||53
1600728900000|2020-09-21 22:55:00|||||||||7
1600729200000|2020-09-21 23:00:00|17664.5|17660.5|17666.1|17662.1|17666.1|17662.1|17664.5|17660.5|16
1600729500000|2020-09-21 23:05:00|||||||||26
1600729800000|2020-09-21 23:10:00|||||||||3
1600730100000|2020-09-21 23:15:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|106
1600730400000|2020-09-21 23:20:00|||||||||17
1600730700000|2020-09-21 23:25:00|||||||||12
1600731000000|2020-09-21 23:30:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|72
1600731300000|2020-09-21 23:35:00|||||||||16
1600731600000|2020-09-21 23:40:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|18
1600731900000|2020-09-21 23:45:00|||||||||3
1600732200000|2020-09-21 23:50:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|22
1600732500000|2020-09-21 23:55:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|23
1600732800000|2020-09-22 00:00:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|61
1600733100000|2020-09-22 00:05:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|64
1600733400000|2020-09-22 00:10:00|||||||||1
1600733700000|2020-09-22 00:15:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|98
1600734000000|2020-09-22 00:20:00|||||||||17
1600734300000|2020-09-22 00:25:00|||||||||2
1600734600000|2020-09-22 00:30:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|118
1600734900000|2020-09-22 00:35:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|87
1600735200000|2020-09-22 00:40:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|146
1600735500000|2020-09-22 00:45:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|47
1600735800000|2020-09-22 00:50:00|||||||||31
1600736100000|2020-09-22 00:55:00|17667.6|17663.6|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|33
1600736400000|2020-09-22 01:00:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|45
1600736700000|2020-09-22 01:05:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|82
1600737000000|2020-09-22 01:10:00|||||||||12
1600737300000|2020-09-22 01:15:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|139
1600737600000|2020-09-22 01:20:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|190
1600737900000|2020-09-22 01:25:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|68
1600738200000|2020-09-22 01:30:00|17677|17673|17675.4|17671.4|17677|17673|17675.4|17671.4|67
1600738500000|2020-09-22 01:35:00|17673.9|17669.9|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|97
1600738800000|2020-09-22 01:40:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|90
1600739100000|2020-09-22 01:45:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|26
1600739400000|2020-09-22 01:50:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|97
1600739700000|2020-09-22 01:55:00|||||||||170
1600740000000|2020-09-22 02:00:00|||||||||53
1600740300000|2020-09-22 02:05:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|106
1600740600000|2020-09-22 02:10:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|84
1600740900000|2020-09-22 02:15:00|||||||||3
1600741200000|2020-09-22 02:20:00|||||||||4
1600741500000|2020-09-22 02:25:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17670.8|17666.8|25
1600741800000|2020-09-22 02:30:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|30
1600742100000|2020-09-22 02:35:00|||||||||5
1600742400000|2020-09-22 02:40:00|||||||||3
1600742700000|2020-09-22 02:45:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|80
1600743000000|2020-09-22 02:50:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|108
1600743300000|2020-09-22 02:55:00|||||||||16
1600743600000|2020-09-22 03:00:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|60
1600743900000|2020-09-22 03:05:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|62
1600744200000|2020-09-22 03:10:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|43
1600744500000|2020-09-22 03:15:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|116
1600745100000|2020-09-22 03:25:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|37
1600745400000|2020-09-22 03:30:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|42
1600745700000|2020-09-22 03:35:00|||||||||29
1600746000000|2020-09-22 03:40:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|79
1600746600000|2020-09-22 03:50:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|83
1600746900000|2020-09-22 03:55:00|||||||||1
1600747200000|2020-09-22 04:00:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|56
1600747500000|2020-09-22 04:05:00|||||||||10
1600747800000|2020-09-22 04:10:00|||||||||15
1600748100000|2020-09-22 04:15:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|33
1600748400000|2020-09-22 04:20:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|108
1600748700000|2020-09-22 04:25:00|||||||||4
1600749000000|2020-09-22 04:30:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|99
1600749300000|2020-09-22 04:35:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|110
1600749600000|2020-09-22 04:40:00|||||||||2
1600750200000|2020-09-22 04:50:00|||||||||15
1600750500000|2020-09-22 04:55:00|||||||||1
1600750800000|2020-09-22 05:00:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|123
1600751100000|2020-09-22 05:05:00|||||||||7
1600751400000|2020-09-22 05:10:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|33
1600751700000|2020-09-22 05:15:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|65
1600752000000|2020-09-22 05:20:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|132
1600752300000|2020-09-22 05:25:00|||||||||2
1600752600000|2020-09-22 05:30:00|||||||||55
1600752900000|2020-09-22 05:35:00|||||||||1
1600753200000|2020-09-22 05:40:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|135
1600753500000|2020-09-22 05:45:00|||||||||17
1600753800000|2020-09-22 05:50:00|||||||||27
1600754100000|2020-09-22 05:55:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|15
1600754400000|2020-09-22 06:00:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|555
1600754700000|2020-09-22 06:05:00|17666.1|17662.1|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|166
1600755000000|2020-09-22 06:10:00|17670.8|17666.8|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|151
1600755300000|2020-09-22 06:15:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|93
1600755600000|2020-09-22 06:20:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|183
1600755900000|2020-09-22 06:25:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|190
1600756200000|2020-09-22 06:30:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|383
1600756500000|2020-09-22 06:35:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|277
1600756800000|2020-09-22 06:40:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|409
1600757100000|2020-09-22 06:45:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|134
1600757400000|2020-09-22 06:50:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17670.8|17666.8|631
1600757700000|2020-09-22 06:55:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|110
1600758000000|2020-09-22 07:00:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17662.9|17658.9|633
1600758300000|2020-09-22 07:05:00|17669.2|17665.2|17675.4|17671.4|17678.6|17674.6|17669.2|17665.2|655
1600758600000|2020-09-22 07:10:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|483
1600758900000|2020-09-22 07:15:00|17672.3|17668.3|17678.6|17674.6|17678.6|17674.6|17672.3|17668.3|353
1600759200000|2020-09-22 07:20:00|17675.4|17671.4|17669.2|17665.2|17678.6|17674.6|17666.1|17662.1|344
1600759500000|2020-09-22 07:25:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|342
1600759800000|2020-09-22 07:30:00|17669.2|17665.2|17675.4|17671.4|17678.6|17674.6|17666.1|17662.1|569
1600760100000|2020-09-22 07:35:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|485
1600760400000|2020-09-22 07:40:00|17677|17673|17678.6|17674.6|17678.6|17674.6|17672.3|17668.3|401
1600760700000|2020-09-22 07:45:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|290
1600761000000|2020-09-22 07:50:00|17675.4|17671.4|17666.1|17662.1|17675.4|17671.4|17662.9|17658.9|265
1600761300000|2020-09-22 07:55:00|17664.5|17660.5|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|487
1600761600000|2020-09-22 08:00:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|774
1600761900000|2020-09-22 08:05:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|494
1600762200000|2020-09-22 08:10:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|181
1600762500000|2020-09-22 08:15:00|17658.3|17654.3|17666.1|17662.1|17666.1|17662.1|17653.6|17649.6|307
1600762800000|2020-09-22 08:20:00|17669.2|17665.2|17669.2|17665.2|17678.6|17674.6|17666.1|17662.1|595
1600763100000|2020-09-22 08:25:00|17672.3|17668.3|17666.1|17662.1|17672.3|17668.3|17666.1|17662.1|278
1600763400000|2020-09-22 08:30:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|473
1600763700000|2020-09-22 08:35:00|17659.8|17655.8|17669.2|17665.2|17669.2|17665.2|17659.8|17655.8|356
1600764000000|2020-09-22 08:40:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|169
1600764300000|2020-09-22 08:45:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|837
1600764600000|2020-09-22 08:50:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|605
1600764900000|2020-09-22 08:55:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|175
1600765200000|2020-09-22 09:00:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|145
1600765500000|2020-09-22 09:05:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|187
1600765800000|2020-09-22 09:10:00|17670.8|17666.8|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|329
1600766100000|2020-09-22 09:15:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|101
1600766400000|2020-09-22 09:20:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|107
1600766700000|2020-09-22 09:25:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|264
1600767000000|2020-09-22 09:30:00|17656.7|17652.7|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|352
1600767300000|2020-09-22 09:35:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|646
1600767600000|2020-09-22 09:40:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|551
1600767900000|2020-09-22 09:45:00|17653.6|17649.6|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|379
1600768200000|2020-09-22 09:50:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|179
1600768500000|2020-09-22 09:55:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|122
1600768800000|2020-09-22 10:00:00|17650.4|17646.4|17653.6|17649.6|17656.7|17652.7|17647.3|17643.3|286
1600769100000|2020-09-22 10:05:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|368
1600769400000|2020-09-22 10:10:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|261
1600769700000|2020-09-22 10:15:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|74
1600770000000|2020-09-22 10:20:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|273
1600770300000|2020-09-22 10:25:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|490
1600770600000|2020-09-22 10:30:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|192
1600770900000|2020-09-22 10:35:00|17653.6|17649.6|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|287
1600771200000|2020-09-22 10:40:00|17661.4|17657.4|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|396
1600771500000|2020-09-22 10:45:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|377
1600771800000|2020-09-22 10:50:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|269
1600772100000|2020-09-22 10:55:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17656.7|17652.7|483
1600772400000|2020-09-22 11:00:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|659
1600772700000|2020-09-22 11:05:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|88
1600773000000|2020-09-22 11:10:00|17650.4|17646.4|17644.2|17640.2|17650.4|17646.4|17644.2|17640.2|427
1600773300000|2020-09-22 11:15:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|342
1600773600000|2020-09-22 11:20:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|336
1600773900000|2020-09-22 11:25:00|17641.1|17637.1|17631.7|17627.7|17641.1|17637.1|17628.6|17624.6|1233
1600774200000|2020-09-22 11:30:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17631.7|17627.7|691
1600774500000|2020-09-22 11:35:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|511
1600774800000|2020-09-22 11:40:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|270
1600775100000|2020-09-22 11:45:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|55
1600775400000|2020-09-22 11:50:00|17641.1|17637.1|17656.7|17652.7|17662.9|17658.9|17641.1|17637.1|1132
1600775700000|2020-09-22 11:55:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17647.3|17643.3|1359
1600776000000|2020-09-22 12:00:00|17650.4|17646.4|17656.7|17652.7|17659.8|17655.8|17650.4|17646.4|1189
1600776300000|2020-09-22 12:05:00|17659.8|17655.8|17659.8|17655.8|17666.1|17662.1|17656.7|17652.7|1346
1600776600000|2020-09-22 12:10:00|17656.7|17652.7|17666.1|17662.1|17666.1|17662.1|17656.7|17652.7|950
1600776900000|2020-09-22 12:15:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17659.8|17655.8|807
1600777200000|2020-09-22 12:20:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|1356
1600777500000|2020-09-22 12:25:00|17662.9|17658.9|17659.8|17655.8|17666.1|17662.1|17653.6|17649.6|1071
1600777800000|2020-09-22 12:30:00|17656.7|17652.7|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|1038
1600778100000|2020-09-22 12:35:00|17650.4|17646.4|17653.6|17649.6|17659.8|17655.8|17650.4|17646.4|1744
1600778400000|2020-09-22 12:40:00|17650.4|17646.4|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|2007
1600778700000|2020-09-22 12:45:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|455
1600779000000|2020-09-22 12:50:00|17653.6|17649.6|17662.9|17658.9|17666.1|17662.1|17653.6|17649.6|1015
1600779300000|2020-09-22 12:55:00|17666.1|17662.1|17672.3|17668.3|17672.3|17668.3|17656.7|17652.7|792
1600779600000|2020-09-22 13:00:00|17669.2|17665.2|17662.9|17658.9|17672.3|17668.3|17662.9|17658.9|1495
1600779900000|2020-09-22 13:05:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17647.3|17643.3|1004
1600780200000|2020-09-22 13:10:00|17650.4|17646.4|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|848
1600780500000|2020-09-22 13:15:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|625
1600780800000|2020-09-22 13:20:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|919
1600781100000|2020-09-22 13:25:00|17647.3|17643.3|17653.6|17649.6|17653.6|17649.6|17644.2|17640.2|1009
1600781400000|2020-09-22 13:30:00|17655.1|17651.1|17672.3|17668.3|17672.3|17668.3|17650.4|17646.4|2387
1600781700000|2020-09-22 13:35:00|17675.4|17671.4|17669.2|17665.2|17681.7|17677.7|17669.2|17665.2|1952
1600782000000|2020-09-22 13:40:00|17667.6|17663.6|17662.9|17658.9|17672.3|17668.3|17659.8|17655.8|1921
1600782300000|2020-09-22 13:45:00|17659.8|17655.8|17669.2|17665.2|17669.2|17665.2|17653.6|17649.6|1871
1600782600000|2020-09-22 13:50:00|17672.3|17668.3|17681.7|17677.7|17681.7|17677.7|17669.2|17665.2|2081
1600782900000|2020-09-22 13:55:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17672.3|17668.3|1369
1600783200000|2020-09-22 14:00:00|17675.4|17671.4|17672.3|17668.3|17681.7|17677.7|17672.3|17668.3|1829
1600783500000|2020-09-22 14:05:00|17675.4|17671.4|17675.4|17671.4|17677|17673|17669.2|17665.2|1366
1600783800000|2020-09-22 14:10:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17666.1|17662.1|1896
1600784100000|2020-09-22 14:15:00|17678.6|17674.6|17662.9|17658.9|17678.6|17674.6|17662.9|17658.9|1924
1600784400000|2020-09-22 14:20:00|17666.1|17662.1|17672.3|17668.3|17675.4|17671.4|17662.9|17658.9|1292
1600784700000|2020-09-22 14:25:00|17669.2|17665.2|17659.8|17655.8|17672.3|17668.3|17659.8|17655.8|1275
1600785000000|2020-09-22 14:30:00|17662.9|17658.9|17650.4|17646.4|17662.9|17658.9|17647.3|17643.3|1782
1600785300000|2020-09-22 14:35:00|17653.6|17649.6|17647.3|17643.3|17653.6|17649.6|17644.2|17640.2|870
1600785600000|2020-09-22 14:40:00|17650.4|17646.4|17656.7|17652.7|17656.7|17652.7|17644.2|17640.2|1727
1600785900000|2020-09-22 14:45:00|17659.8|17655.8|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|1386
1600786200000|2020-09-22 14:50:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17650.4|17646.4|988
1600786500000|2020-09-22 14:55:00|17653.6|17649.6|17669.2|17665.2|17669.2|17665.2|17653.6|17649.6|1571
1600786800000|2020-09-22 15:00:00|17672.3|17668.3|17653.6|17649.6|17672.3|17668.3|17653.6|17649.6|1758
1600787100000|2020-09-22 15:05:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17650.4|17646.4|1944
1600787400000|2020-09-22 15:10:00|17656.7|17652.7|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|1123
1600787700000|2020-09-22 15:15:00|17656.7|17652.7|17641.1|17637.1|17656.7|17652.7|17637.9|17633.9|1739
1600788000000|2020-09-22 15:20:00|17637.9|17633.9|17631.7|17627.7|17641.1|17637.1|17628.6|17624.6|1526
1600788300000|2020-09-22 15:25:00|17628.6|17624.6|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|1811
1600788600000|2020-09-22 15:30:00|17628.6|17624.6|17637.9|17633.9|17637.9|17633.9|17625.4|17621.4|869
1600788900000|2020-09-22 15:35:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|807
1600789200000|2020-09-22 15:40:00|17634.8|17630.8|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|699
1600789500000|2020-09-22 15:45:00|17630.1|17626.1|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|775
1600789800000|2020-09-22 15:50:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|919
1600790100000|2020-09-22 15:55:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|698
1600790400000|2020-09-22 16:00:00|17634.8|17630.8|17631.7|17627.7|17637.9|17633.9|17631.7|17627.7|1128
1600790700000|2020-09-22 16:05:00|17634.8|17630.8|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|740
1600791000000|2020-09-22 16:10:00|17634.8|17630.8|17641.1|17637.1|17644.2|17640.2|17634.8|17630.8|1240
1600791300000|2020-09-22 16:15:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|412
1600791600000|2020-09-22 16:20:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|980
1600791900000|2020-09-22 16:25:00|17653.6|17649.6|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|1062
1600792200000|2020-09-22 16:30:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|1690
1600792500000|2020-09-22 16:35:00|17662.9|17658.9|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|763
1600792800000|2020-09-22 16:40:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|678
1600793100000|2020-09-22 16:45:00|17656.7|17652.7|17662.9|17658.9|17666.1|17662.1|17656.7|17652.7|617
1600793400000|2020-09-22 16:50:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|290
1600793700000|2020-09-22 16:55:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|507
1600794000000|2020-09-22 17:00:00|17658.3|17654.3|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|884
1600794300000|2020-09-22 17:05:00|17658.3|17654.3|17662.9|17658.9|17666.1|17662.1|17658.3|17654.3|603
1600794600000|2020-09-22 17:10:00|17666.1|17662.1|17666.1|17662.1|17667.6|17663.6|17659.8|17655.8|550
1600794900000|2020-09-22 17:15:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|610
1600795200000|2020-09-22 17:20:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|547
1600795500000|2020-09-22 17:25:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|404
1600795800000|2020-09-22 17:30:00|17662.9|17658.9|17664.5|17660.5|17666.1|17662.1|17662.9|17658.9|638
1600796100000|2020-09-22 17:35:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|617
1600796400000|2020-09-22 17:40:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|229
1600796700000|2020-09-22 17:45:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|138
1600797000000|2020-09-22 17:50:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|333
1600797300000|2020-09-22 17:55:00|17656.7|17652.7|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|719
1600797600000|2020-09-22 18:00:00|17656.7|17652.7|17653.6|17649.6|17658.3|17654.3|17653.6|17649.6|693
1600797900000|2020-09-22 18:05:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17655.1|17651.1|754
1600798200000|2020-09-22 18:10:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|371
1600798500000|2020-09-22 18:15:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|230
1600798800000|2020-09-22 18:20:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|90
1600799100000|2020-09-22 18:25:00|17659.8|17655.8|17666.1|17662.1|17669.2|17665.2|17659.8|17655.8|1132
1600799400000|2020-09-22 18:30:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|464
1600799700000|2020-09-22 18:35:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|337
1600800000000|2020-09-22 18:40:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|523
1600800300000|2020-09-22 18:45:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|581
1600800600000|2020-09-22 18:50:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|510
1600800900000|2020-09-22 18:55:00|17659.8|17655.8|17672.3|17668.3|17672.3|17668.3|17659.8|17655.8|1429
1600801200000|2020-09-22 19:00:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|1618
1600801500000|2020-09-22 19:05:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|307
1600801800000|2020-09-22 19:10:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|387
1600802100000|2020-09-22 19:15:00|17662.9|17658.9|17656.7|17652.7|17666.1|17662.1|17656.7|17652.7|565
1600802400000|2020-09-22 19:20:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|555
1600802700000|2020-09-22 19:25:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|411
1600803000000|2020-09-22 19:30:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|1349
1600803300000|2020-09-22 19:35:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|926
1600803600000|2020-09-22 19:40:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|358
1600803900000|2020-09-22 19:45:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|2340
1600804200000|2020-09-22 19:50:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|872
1600804500000|2020-09-22 19:55:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|704
1600804800000|2020-09-22 20:00:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|623
1600805100000|2020-09-22 20:05:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|880
1600805400000|2020-09-22 20:10:00|||||||||111
1600805700000|2020-09-22 20:15:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|588
1600806000000|2020-09-22 20:20:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|423
1600806300000|2020-09-22 20:25:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|1517
1600806600000|2020-09-22 20:30:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|653
1600806900000|2020-09-22 20:35:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|883
1600807200000|2020-09-22 20:40:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|482
1600807500000|2020-09-22 20:45:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|510
1600807800000|2020-09-22 20:50:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|761
1600808100000|2020-09-22 20:55:00|17652|17648|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|582
1600812000000|2020-09-22 22:00:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17645.8|17641.8|306
1600812300000|2020-09-22 22:05:00|||||||||5
1600812600000|2020-09-22 22:10:00|||||||||90
1600812900000|2020-09-22 22:15:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|183
1600813200000|2020-09-22 22:20:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|108
1600813500000|2020-09-22 22:25:00|||||||||4
1600813800000|2020-09-22 22:30:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|21
1600814100000|2020-09-22 22:35:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|51
1600814400000|2020-09-22 22:40:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|99
1600814700000|2020-09-22 22:45:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|55
1600815000000|2020-09-22 22:50:00|||||||||1
1600815300000|2020-09-22 22:55:00|||||||||2
1600815600000|2020-09-22 23:00:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|71
1600815900000|2020-09-22 23:05:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|19
1600816200000|2020-09-22 23:10:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|45
1600816500000|2020-09-22 23:15:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|7
1600816800000|2020-09-22 23:20:00|||||||||3
1600817400000|2020-09-22 23:30:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|39
1600817700000|2020-09-22 23:35:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|63
1600818000000|2020-09-22 23:40:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|60
1600818300000|2020-09-22 23:45:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|59
1600818600000|2020-09-22 23:50:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|43
1600818900000|2020-09-22 23:55:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|73
1600819200000|2020-09-23 00:00:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|128
1600819800000|2020-09-23 00:10:00|||||||||4
1600820100000|2020-09-23 00:15:00|17647.3|17643.3|17647.3|17643.3|17650.4|17646.4|17644.2|17640.2|153
1600820400000|2020-09-23 00:20:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|55
1600820700000|2020-09-23 00:25:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|46
1600821000000|2020-09-23 00:30:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|163
1600821300000|2020-09-23 00:35:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|85
1600821600000|2020-09-23 00:40:00|||||||||11
1600821900000|2020-09-23 00:45:00|17647.3|17643.3|17669.2|17665.2|17669.2|17665.2|17647.3|17643.3|617
1600822200000|2020-09-23 00:50:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|239
1600822500000|2020-09-23 00:55:00|17666.1|17662.1|17672.3|17668.3|17675.4|17671.4|17666.1|17662.1|323
1600822800000|2020-09-23 01:00:00|17675.4|17671.4|17666.1|17662.1|17675.4|17671.4|17666.1|17662.1|407
1600823100000|2020-09-23 01:05:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|193
1600823400000|2020-09-23 01:10:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|130
1600823700000|2020-09-23 01:15:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|43
1600824000000|2020-09-23 01:20:00|17661.4|17657.4|17658.3|17654.3|17661.4|17657.4|17656.7|17652.7|180
1600824300000|2020-09-23 01:25:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|65
1600824600000|2020-09-23 01:30:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|64
1600824900000|2020-09-23 01:35:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|37
1600825200000|2020-09-23 01:40:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|88
1600825500000|2020-09-23 01:45:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|52
1600825800000|2020-09-23 01:50:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|15
1600826100000|2020-09-23 01:55:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|58
1600826400000|2020-09-23 02:00:00|17658.3|17654.3|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|124
1600826700000|2020-09-23 02:05:00|||||||||14
1600827000000|2020-09-23 02:10:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|59
1600827300000|2020-09-23 02:15:00|||||||||5
1600827600000|2020-09-23 02:20:00|||||||||12
1600827900000|2020-09-23 02:25:00|||||||||25
1600828200000|2020-09-23 02:30:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|52
1600828500000|2020-09-23 02:35:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|10
1600828800000|2020-09-23 02:40:00|17662.9|17658.9|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|416
1600829100000|2020-09-23 02:45:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|42
1600829400000|2020-09-23 02:50:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|96
1600829700000|2020-09-23 02:55:00|||||||||13
1600830000000|2020-09-23 03:00:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|60
1600830300000|2020-09-23 03:05:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|62
1600830600000|2020-09-23 03:10:00|17661.4|17657.4|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|58
1600830900000|2020-09-23 03:15:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|89
1600831200000|2020-09-23 03:20:00|||||||||7
1600831500000|2020-09-23 03:25:00|||||||||5
1600831800000|2020-09-23 03:30:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|298
1600832100000|2020-09-23 03:35:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|141
1600832400000|2020-09-23 03:40:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|69
1600832700000|2020-09-23 03:45:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|86
1600833000000|2020-09-23 03:50:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17
1600833300000|2020-09-23 03:55:00|||||||||17
1600833600000|2020-09-23 04:00:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|114
1600833900000|2020-09-23 04:05:00|||||||||5
1600834200000|2020-09-23 04:10:00|||||||||7
1600834500000|2020-09-23 04:15:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|57
1600834800000|2020-09-23 04:20:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|145
1600835100000|2020-09-23 04:25:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|84
1600835400000|2020-09-23 04:30:00|||||||||1
1600835700000|2020-09-23 04:35:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|50
1600836000000|2020-09-23 04:40:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|72
1600836300000|2020-09-23 04:45:00|17664.5|17660.5|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|158
1600836600000|2020-09-23 04:50:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|28
1600836900000|2020-09-23 04:55:00|||||||||69
1600837200000|2020-09-23 05:00:00|||||||||8
1600837500000|2020-09-23 05:05:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|92
1600837800000|2020-09-23 05:10:00|||||||||90
1600838100000|2020-09-23 05:15:00|||||||||12
1600838400000|2020-09-23 05:20:00|||||||||25
1600838700000|2020-09-23 05:25:00|||||||||118
1600839000000|2020-09-23 05:30:00|||||||||14
1600839300000|2020-09-23 05:35:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|143
1600839600000|2020-09-23 05:40:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|67
1600839900000|2020-09-23 05:45:00|17658.3|17654.3|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|63
1600840200000|2020-09-23 05:50:00|17661.4|17657.4|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|85
1600840500000|2020-09-23 05:55:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|53
1600840800000|2020-09-23 06:00:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|280
1600841100000|2020-09-23 06:05:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17661.4|17657.4|62
1600841400000|2020-09-23 06:10:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|252
1600841700000|2020-09-23 06:15:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|191
1600842000000|2020-09-23 06:20:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|167
1600842300000|2020-09-23 06:25:00|17666.1|17662.1|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|262
1600842600000|2020-09-23 06:30:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|201
1600842900000|2020-09-23 06:35:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|331
1600843200000|2020-09-23 06:40:00|17669.2|17665.2|17659.8|17655.8|17669.2|17665.2|17656.7|17652.7|1050
1600843500000|2020-09-23 06:45:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|407
1600843800000|2020-09-23 06:50:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|617
1600844100000|2020-09-23 06:55:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|738
1600844400000|2020-09-23 07:00:00|17662.9|17658.9|17672.3|17668.3|17672.3|17668.3|17659.8|17655.8|669
1600844700000|2020-09-23 07:05:00|17669.2|17665.2|17678.6|17674.6|17678.6|17674.6|17669.2|17665.2|670
1600845000000|2020-09-23 07:10:00|17675.4|17671.4|17684.8|17680.8|17684.8|17680.8|17675.4|17671.4|524
1600845300000|2020-09-23 07:15:00|17687.9|17683.9|17691.1|17687.1|17697.3|17693.3|17687.9|17683.9|1997
1600845600000|2020-09-23 07:20:00|17694.2|17690.2|17687.9|17683.9|17697.3|17693.3|17684.8|17680.8|1067
1600845900000|2020-09-23 07:25:00|17684.8|17680.8|17691.1|17687.1|17691.1|17687.1|17684.8|17680.8|802
1600846200000|2020-09-23 07:30:00|17687.9|17683.9|17681.7|17677.7|17687.9|17683.9|17675.4|17671.4|1596
1600846500000|2020-09-23 07:35:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|365
1600846800000|2020-09-23 07:40:00|17681.7|17677.7|17678.6|17674.6|17687.9|17683.9|17678.6|17674.6|615
1600847100000|2020-09-23 07:45:00|17680.1|17676.1|17684.8|17680.8|17687.9|17683.9|17678.6|17674.6|752
1600847400000|2020-09-23 07:50:00|17687.9|17683.9|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|658
1600847700000|2020-09-23 07:55:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|768
1600848000000|2020-09-23 08:00:00|17681.7|17677.7|17669.2|17665.2|17681.7|17677.7|17669.2|17665.2|931
1600848300000|2020-09-23 08:05:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|356
1600848600000|2020-09-23 08:10:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|468
1600848900000|2020-09-23 08:15:00|17678.6|17674.6|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|333
1600849200000|2020-09-23 08:20:00|17678.6|17674.6|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|272
1600849500000|2020-09-23 08:25:00|17684.8|17680.8|17675.4|17671.4|17684.8|17680.8|17675.4|17671.4|351
1600849800000|2020-09-23 08:30:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|322
1600850100000|2020-09-23 08:35:00|17667.6|17663.6|17666.1|17662.1|17667.6|17663.6|17662.9|17658.9|263
1600850400000|2020-09-23 08:40:00|17662.9|17658.9|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|217
1600850700000|2020-09-23 08:45:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|57
1600851000000|2020-09-23 08:50:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|498
1600851300000|2020-09-23 08:55:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|290
1600851600000|2020-09-23 09:00:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|178
1600851900000|2020-09-23 09:05:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|418
1600852200000|2020-09-23 09:10:00|17659.8|17655.8|17666.1|17662.1|17666.1|17662.1|17659.8|17655.8|280
1600852500000|2020-09-23 09:15:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|196
1600852800000|2020-09-23 09:20:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|484
1600853100000|2020-09-23 09:25:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|353
1600853400000|2020-09-23 09:30:00|17659.8|17655.8|17653.6|17649.6|17662.9|17658.9|17653.6|17649.6|410
1600853700000|2020-09-23 09:35:00|||||||||165
1600854000000|2020-09-23 09:40:00|17655.1|17651.1|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|205
1600854300000|2020-09-23 09:45:00|17650.4|17646.4|17641.1|17637.1|17650.4|17646.4|17641.1|17637.1|689
1600854600000|2020-09-23 09:50:00|17642.6|17638.6|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|1104
1600854900000|2020-09-23 09:55:00|17641.1|17637.1|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|610
1600855200000|2020-09-23 10:00:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|643
1600855500000|2020-09-23 10:05:00|||||||||78
1600855800000|2020-09-23 10:10:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|279
1600856100000|2020-09-23 10:15:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|32
1600856400000|2020-09-23 10:20:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|143
1600856700000|2020-09-23 10:25:00|||||||||135
1600857000000|2020-09-23 10:30:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|113
1600857300000|2020-09-23 10:35:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|116
1600857600000|2020-09-23 10:40:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|193
1600857900000|2020-09-23 10:45:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|134
1600858200000|2020-09-23 10:50:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|98
1600858500000|2020-09-23 10:55:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|96
1600858800000|2020-09-23 11:00:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|103
1600859100000|2020-09-23 11:05:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|316
1600859400000|2020-09-23 11:10:00|17642.6|17638.6|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|459
1600859700000|2020-09-23 11:15:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|119
1600860000000|2020-09-23 11:20:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|123
1600860300000|2020-09-23 11:25:00|17647.3|17643.3|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|526
1600860600000|2020-09-23 11:30:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|258
1600860900000|2020-09-23 11:35:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|483
1600861200000|2020-09-23 11:40:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|186
1600861500000|2020-09-23 11:45:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|383
1600861800000|2020-09-23 11:50:00|17653.6|17649.6|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|547
1600862100000|2020-09-23 11:55:00|17655.1|17651.1|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|281
1600862400000|2020-09-23 12:00:00|17655.1|17651.1|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|372
1600862700000|2020-09-23 12:05:00|||||||||14
1600863000000|2020-09-23 12:10:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|979
1600863300000|2020-09-23 12:15:00|17647.3|17643.3|17644.2|17640.2|17650.4|17646.4|17641.1|17637.1|528
1600863600000|2020-09-23 12:20:00|17647.3|17643.3|17641.1|17637.1|17653.6|17649.6|17641.1|17637.1|764
1600863900000|2020-09-23 12:25:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|789
1600864200000|2020-09-23 12:30:00|17644.2|17640.2|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|1203
1600864500000|2020-09-23 12:35:00|17634.8|17630.8|17637.9|17633.9|17641.1|17637.1|17634.8|17630.8|2364
1600864800000|2020-09-23 12:40:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|1148
1600865100000|2020-09-23 12:45:00|17641.1|17637.1|17650.4|17646.4|17653.6|17649.6|17641.1|17637.1|1399
1600865400000|2020-09-23 12:50:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|962
1600865700000|2020-09-23 12:55:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17641.1|17637.1|1007
1600866000000|2020-09-23 13:00:00|17647.3|17643.3|17644.2|17640.2|17650.4|17646.4|17644.2|17640.2|985
1600866300000|2020-09-23 13:05:00|17645.8|17641.8|17644.2|17640.2|17650.4|17646.4|17644.2|17640.2|407
1600866600000|2020-09-23 13:10:00|17641.1|17637.1|17647.3|17643.3|17647.3|17643.3|17637.9|17633.9|581
1600866900000|2020-09-23 13:15:00|17644.2|17640.2|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|1145
1600867200000|2020-09-23 13:20:00|17641.1|17637.1|17653.6|17649.6|17653.6|17649.6|17641.1|17637.1|859
1600867500000|2020-09-23 13:25:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|881
1600867800000|2020-09-23 13:30:00|17653.6|17649.6|17662.9|17658.9|17662.9|17658.9|17650.4|17646.4|1089
1600868100000|2020-09-23 13:35:00|17659.8|17655.8|17652|17648|17662.9|17658.9|17650.4|17646.4|2158
1600868400000|2020-09-23 13:40:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|1191
1600868700000|2020-09-23 13:45:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|1567
1600869000000|2020-09-23 13:50:00|17647.3|17643.3|17659.8|17655.8|17659.8|17655.8|17647.3|17643.3|1198
1600869300000|2020-09-23 13:55:00|17658.3|17654.3|17650.4|17646.4|17658.3|17654.3|17650.4|17646.4|895
1600869600000|2020-09-23 14:00:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|825
1600869900000|2020-09-23 14:05:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|1084
1600870200000|2020-09-23 14:10:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|201
1600870500000|2020-09-23 14:15:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|1866
1600870800000|2020-09-23 14:20:00|17647.3|17643.3|17637.9|17633.9|17650.4|17646.4|17637.9|17633.9|1692
1600871100000|2020-09-23 14:25:00|17639.5|17635.5|17631.7|17627.7|17639.5|17635.5|17628.6|17624.6|1670
1600871400000|2020-09-23 14:30:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17625.4|17621.4|2270
1600871700000|2020-09-23 14:35:00|17641.1|17637.1|17634.8|17630.8|17644.2|17640.2|17631.7|17627.7|1992
1600872000000|2020-09-23 14:40:00|17631.7|17627.7|17619.2|17615.2|17634.8|17630.8|17619.2|17615.2|2505
1600872300000|2020-09-23 14:45:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|1702
1600872600000|2020-09-23 14:50:00|17619.2|17615.2|17612.9|17608.9|17628.6|17624.6|17612.9|17608.9|3601
1600872900000|2020-09-23 14:55:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|2958
1600873200000|2020-09-23 15:00:00|17612.9|17608.9|17612.9|17608.9|17616.1|17612.1|17606.7|17602.7|2780
1600873500000|2020-09-23 15:05:00|17609.8|17605.8|17603.6|17599.6|17609.8|17605.8|17603.6|17599.6|1983
1600873800000|2020-09-23 15:10:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17597.3|17593.3|2303
1600874100000|2020-09-23 15:15:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17600.4|17596.4|1870
1600874400000|2020-09-23 15:20:00|17603.6|17599.6|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|901
1600874700000|2020-09-23 15:25:00|17603.6|17599.6|17612.9|17608.9|17619.2|17615.2|17603.6|17599.6|1907
1600875000000|2020-09-23 15:30:00|17616.1|17612.1|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|1174
1600875300000|2020-09-23 15:35:00|17620.8|17616.8|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|1123
1600875600000|2020-09-23 15:40:00|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|596
1600875900000|2020-09-23 15:45:00|17622.3|17618.3|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|299
1600876200000|2020-09-23 15:50:00|17627|17623|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|1397
1600876500000|2020-09-23 15:55:00|17625.4|17621.4|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|847
1600876800000|2020-09-23 16:00:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17628.6|17624.6|1615
1600877100000|2020-09-23 16:05:00|17628.6|17624.6|17625.4|17621.4|17631.7|17627.7|17622.3|17618.3|721
1600877400000|2020-09-23 16:10:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17625.4|17621.4|664
1600877700000|2020-09-23 16:15:00|17628.6|17624.6|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|1051
1600878000000|2020-09-23 16:20:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|779
1600878300000|2020-09-23 16:25:00|17630.1|17626.1|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|703
1600878600000|2020-09-23 16:30:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17625.4|17621.4|854
1600878900000|2020-09-23 16:35:00|17625.4|17621.4|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|1053
1600879200000|2020-09-23 16:40:00|17619.2|17615.2|17619.2|17615.2|17625.4|17621.4|17619.2|17615.2|506
1600879500000|2020-09-23 16:45:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|421
1600879800000|2020-09-23 16:50:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|537
1600880100000|2020-09-23 16:55:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|494
1600880400000|2020-09-23 17:00:00|17619.2|17615.2|17628.6|17624.6|17631.7|17627.7|17616.1|17612.1|1915
1600880700000|2020-09-23 17:05:00|17631.7|17627.7|17625.4|17621.4|17631.7|17627.7|17622.3|17618.3|1972
1600881000000|2020-09-23 17:10:00|17622.3|17618.3|17619.2|17615.2|17625.4|17621.4|17616.1|17612.1|764
1600881300000|2020-09-23 17:15:00|17622.3|17618.3|17619.2|17615.2|17625.4|17621.4|17619.2|17615.2|539
1600881600000|2020-09-23 17:20:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|782
1600881900000|2020-09-23 17:25:00|17616.1|17612.1|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|702
1600882200000|2020-09-23 17:30:00|17619.2|17615.2|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|134
1600882500000|2020-09-23 17:35:00|17617.6|17613.6|17619.2|17615.2|17622.3|17618.3|17616.1|17612.1|417
1600882800000|2020-09-23 17:40:00|17620.8|17616.8|17625.4|17621.4|17625.4|17621.4|17620.8|17616.8|261
1600883100000|2020-09-23 17:45:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|725
1600883400000|2020-09-23 17:50:00|17628.6|17624.6|17637.9|17633.9|17641.1|17637.1|17628.6|17624.6|1376
1600883700000|2020-09-23 17:55:00|17639.5|17635.5|17641.1|17637.1|17641.1|17637.1|17634.8|17630.8|1063
1600884000000|2020-09-23 18:00:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|1054
1600884300000|2020-09-23 18:05:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17644.2|17640.2|620
1600884600000|2020-09-23 18:10:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|909
1600884900000|2020-09-23 18:15:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|1079
1600885200000|2020-09-23 18:20:00|17650.4|17646.4|17641.1|17637.1|17650.4|17646.4|17641.1|17637.1|1133
1600885500000|2020-09-23 18:25:00|17639.5|17635.5|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|997
1600885800000|2020-09-23 18:30:00|17637.9|17633.9|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|532
1600886100000|2020-09-23 18:35:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|663
1600886400000|2020-09-23 18:40:00|17641.1|17637.1|17641.1|17637.1|17644.2|17640.2|17637.9|17633.9|810
1600886700000|2020-09-23 18:45:00|17644.2|17640.2|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|1357
1600887000000|2020-09-23 18:50:00|17634.8|17630.8|17647.3|17643.3|17647.3|17643.3|17634.8|17630.8|2279
1600887300000|2020-09-23 18:55:00|17644.2|17640.2|17650.4|17646.4|17650.4|17646.4|17641.1|17637.1|1646
1600887600000|2020-09-23 19:00:00|17653.6|17649.6|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|3015
1600887900000|2020-09-23 19:05:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|2163
1600888200000|2020-09-23 19:10:00|17656.7|17652.7|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|1523
1600888500000|2020-09-23 19:15:00|17656.7|17652.7|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|1229
1600888800000|2020-09-23 19:20:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|750
1600889100000|2020-09-23 19:25:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|1550
1600889400000|2020-09-23 19:30:00|17656.7|17652.7|17647.3|17643.3|17656.7|17652.7|17647.3|17643.3|1462
1600889700000|2020-09-23 19:35:00|17648.9|17644.9|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|764
1600890000000|2020-09-23 19:40:00|17647.3|17643.3|17653.6|17649.6|17656.7|17652.7|17647.3|17643.3|1019
1600890300000|2020-09-23 19:45:00|17650.4|17646.4|17659.8|17655.8|17659.8|17655.8|17650.4|17646.4|985
1600890600000|2020-09-23 19:50:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|255
1600890900000|2020-09-23 19:55:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|1586
1600891200000|2020-09-23 20:00:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17653.6|17649.6|610
1600891500000|2020-09-23 20:05:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|463
1600891800000|2020-09-23 20:10:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|340
1600892100000|2020-09-23 20:15:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|296
1600892400000|2020-09-23 20:20:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|1027
1600892700000|2020-09-23 20:25:00|17653.6|17649.6|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|651
1600893000000|2020-09-23 20:30:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|349
1600893300000|2020-09-23 20:35:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|352
1600893600000|2020-09-23 20:40:00|17647.3|17643.3|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|1519
1600893900000|2020-09-23 20:45:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|486
1600894200000|2020-09-23 20:50:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|466
1600894500000|2020-09-23 20:55:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|892
1600898400000|2020-09-23 22:00:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|356
1600898700000|2020-09-23 22:05:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|235
1600899000000|2020-09-23 22:10:00|||||||||2
1600899300000|2020-09-23 22:15:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|39
1600899600000|2020-09-23 22:20:00|||||||||14
1600899900000|2020-09-23 22:25:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|57
1600900200000|2020-09-23 22:30:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|148
1600900500000|2020-09-23 22:35:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|73
1600900800000|2020-09-23 22:40:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|22
1600901100000|2020-09-23 22:45:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|78
1600901400000|2020-09-23 22:50:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|77
1600901700000|2020-09-23 22:55:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|126
1600902000000|2020-09-23 23:00:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|37
1600902300000|2020-09-23 23:05:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|39
1600902600000|2020-09-23 23:10:00|||||||||20
1600902900000|2020-09-23 23:15:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|35
1600903200000|2020-09-23 23:20:00|||||||||21
1600903500000|2020-09-23 23:25:00|17656.7|17652.7|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|167
1600903800000|2020-09-23 23:30:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17662.9|17658.9|309
1600904100000|2020-09-23 23:35:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|84
1600904400000|2020-09-23 23:40:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|105
1600904700000|2020-09-23 23:45:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|127
1600905000000|2020-09-23 23:50:00|||||||||19
1600905300000|2020-09-23 23:55:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|63
1600905600000|2020-09-24 00:00:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|197
1600905900000|2020-09-24 00:05:00|17666.1|17662.1|17662.9|17658.9|17670.8|17666.8|17662.9|17658.9|268
1600906200000|2020-09-24 00:10:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|137
1600906500000|2020-09-24 00:15:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17653.6|17649.6|615
1600906800000|2020-09-24 00:20:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|264
1600907100000|2020-09-24 00:25:00|17656.7|17652.7|17659.8|17655.8|17662.9|17658.9|17656.7|17652.7|153
1600907400000|2020-09-24 00:30:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|199
1600907700000|2020-09-24 00:35:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|85
1600908000000|2020-09-24 00:40:00|17659.8|17655.8|17650.4|17646.4|17659.8|17655.8|17650.4|17646.4|284
1600908300000|2020-09-24 00:45:00|||||||||22
1600908600000|2020-09-24 00:50:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|240
1600908900000|2020-09-24 00:55:00|||||||||2
1600909200000|2020-09-24 01:00:00|17647.3|17643.3|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|427
1600909500000|2020-09-24 01:05:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|321
1600909800000|2020-09-24 01:10:00|17648.9|17644.9|17653.6|17649.6|17653.6|17649.6|17647.3|17643.3|279
1600910100000|2020-09-24 01:15:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|69
1600910400000|2020-09-24 01:20:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|112
1600910700000|2020-09-24 01:25:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|84
1600911000000|2020-09-24 01:30:00|||||||||46
1600911300000|2020-09-24 01:35:00|||||||||4
1600911600000|2020-09-24 01:40:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|97
1600911900000|2020-09-24 01:45:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|104
1600912200000|2020-09-24 01:50:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|148
1600912500000|2020-09-24 01:55:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|79
1600912800000|2020-09-24 02:00:00|||||||||26
1600913100000|2020-09-24 02:05:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|101
1600913400000|2020-09-24 02:10:00|||||||||8
1600913700000|2020-09-24 02:15:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|195
1600914000000|2020-09-24 02:20:00|17650.4|17646.4|17653.6|17649.6|17653.6|17649.6|17650.4|17646.4|22
1600914300000|2020-09-24 02:25:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|75
1600914600000|2020-09-24 02:30:00|17656.7|17652.7|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|111
1600914900000|2020-09-24 02:35:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|34
1600915200000|2020-09-24 02:40:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|178
1600915500000|2020-09-24 02:45:00|||||||||17
1600915800000|2020-09-24 02:50:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|20
1600916100000|2020-09-24 02:55:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|44
1600916400000|2020-09-24 03:00:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|151
1600916700000|2020-09-24 03:05:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|63
1600917000000|2020-09-24 03:10:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|161
1600917300000|2020-09-24 03:15:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|85
1600917600000|2020-09-24 03:20:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|49
1600917900000|2020-09-24 03:25:00|17656.7|17652.7|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|54
1600918200000|2020-09-24 03:30:00|17658.3|17654.3|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|136
1600918500000|2020-09-24 03:35:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17656.7|17652.7|110
1600918800000|2020-09-24 03:40:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|43
1600919100000|2020-09-24 03:45:00|17661.4|17657.4|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|98
1600919400000|2020-09-24 03:50:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|86
1600919700000|2020-09-24 03:55:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|81
1600920000000|2020-09-24 04:00:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|42
1600920300000|2020-09-24 04:05:00|17661.4|17657.4|17659.8|17655.8|17661.4|17657.4|17659.8|17655.8|57
1600920600000|2020-09-24 04:10:00|||||||||31
1600920900000|2020-09-24 04:15:00|||||||||5
1600921200000|2020-09-24 04:20:00|17661.4|17657.4|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|102
1600921500000|2020-09-24 04:25:00|||||||||35
1600921800000|2020-09-24 04:30:00|17664.5|17660.5|17669.2|17665.2|17669.2|17665.2|17664.5|17660.5|77
1600922100000|2020-09-24 04:35:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|180
1600922400000|2020-09-24 04:40:00|||||||||312
1600922700000|2020-09-24 04:45:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|165
1600923000000|2020-09-24 04:50:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|214
1600923300000|2020-09-24 04:55:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|127
1600923600000|2020-09-24 05:00:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|133
1600923900000|2020-09-24 05:05:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|408
1600924200000|2020-09-24 05:10:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|304
1600924500000|2020-09-24 05:15:00|||||||||9
1600924800000|2020-09-24 05:20:00|||||||||43
1600925100000|2020-09-24 05:25:00|||||||||23
1600925400000|2020-09-24 05:30:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|202
1600925700000|2020-09-24 05:35:00|17662.9|17658.9|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|124
1600926000000|2020-09-24 05:40:00|17662.9|17658.9|17662.9|17658.9|17662.9|17658.9|17659.8|17655.8|93
1600926300000|2020-09-24 05:45:00|17659.8|17655.8|17659.8|17655.8|17661.4|17657.4|17659.8|17655.8|141
1600926600000|2020-09-24 05:50:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|258
1600926900000|2020-09-24 05:55:00|||||||||17
1600927200000|2020-09-24 06:00:00|17659.8|17655.8|17662.9|17658.9|17662.9|17658.9|17656.7|17652.7|584
1600927500000|2020-09-24 06:05:00|17666.1|17662.1|17675.4|17671.4|17675.4|17671.4|17666.1|17662.1|531
1600927800000|2020-09-24 06:10:00|17673.9|17669.9|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|558
1600928100000|2020-09-24 06:15:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|527
1600928400000|2020-09-24 06:20:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17672.3|17668.3|818
1600928700000|2020-09-24 06:25:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|46
1600929000000|2020-09-24 06:30:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17672.3|17668.3|855
1600929300000|2020-09-24 06:35:00|17678.6|17674.6|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|531
1600929600000|2020-09-24 06:40:00|17687.9|17683.9|17684.8|17680.8|17691.1|17687.1|17684.8|17680.8|776
1600929900000|2020-09-24 06:45:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|261
1600930200000|2020-09-24 06:50:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|408
1600930500000|2020-09-24 06:55:00|17687.9|17683.9|17681.7|17677.7|17687.9|17683.9|17681.7|17677.7|416
1600930800000|2020-09-24 07:00:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|689
1600931100000|2020-09-24 07:05:00|17677|17673|17678.6|17674.6|17678.6|17674.6|17672.3|17668.3|453
1600931400000|2020-09-24 07:10:00|17675.4|17671.4|17681.7|17677.7|17681.7|17677.7|17672.3|17668.3|762
1600931700000|2020-09-24 07:15:00|17684.8|17680.8|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|552
1600932000000|2020-09-24 07:20:00|17675.4|17671.4|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|625
1600932300000|2020-09-24 07:25:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17678.6|17674.6|285
1600932600000|2020-09-24 07:30:00|17687.9|17683.9|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|367
1600932900000|2020-09-24 07:35:00|17684.8|17680.8|17675.4|17671.4|17687.9|17683.9|17672.3|17668.3|479
1600933200000|2020-09-24 07:40:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|197
1600933500000|2020-09-24 07:45:00|17673.9|17669.9|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|415
1600933800000|2020-09-24 07:50:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|328
1600934100000|2020-09-24 07:55:00|17669.2|17665.2|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|380
1600934400000|2020-09-24 08:00:00|17662.9|17658.9|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|469
1600934700000|2020-09-24 08:05:00|17666.1|17662.1|17675.4|17671.4|17675.4|17671.4|17666.1|17662.1|485
1600935000000|2020-09-24 08:10:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|346
1600935300000|2020-09-24 08:15:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|247
1600935600000|2020-09-24 08:20:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|281
1600935900000|2020-09-24 08:25:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|257
1600936200000|2020-09-24 08:30:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|195
1600936500000|2020-09-24 08:35:00|17669.2|17665.2|17675.4|17671.4|17675.4|17671.4|17666.1|17662.1|298
1600936800000|2020-09-24 08:40:00|17672.3|17668.3|17678.6|17674.6|17678.6|17674.6|17672.3|17668.3|497
1600937100000|2020-09-24 08:45:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|205
1600937400000|2020-09-24 08:50:00|17677|17673|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|208
1600937700000|2020-09-24 08:55:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|303
1600938000000|2020-09-24 09:00:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|728
1600938300000|2020-09-24 09:05:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|311
1600938600000|2020-09-24 09:10:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|368
1600938900000|2020-09-24 09:15:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|195
1600939200000|2020-09-24 09:20:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|66
1600939500000|2020-09-24 09:25:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|143
1600939800000|2020-09-24 09:30:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|250
1600940100000|2020-09-24 09:35:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|80
1600940400000|2020-09-24 09:40:00|17678.6|17674.6|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|371
1600940700000|2020-09-24 09:45:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|249
1600941000000|2020-09-24 09:50:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|364
1600941300000|2020-09-24 09:55:00|17684.8|17680.8|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|1150
1600941600000|2020-09-24 10:00:00|17684.8|17680.8|17678.6|17674.6|17684.8|17680.8|17678.6|17674.6|549
1600941900000|2020-09-24 10:05:00|17680.1|17676.1|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|573
1600942200000|2020-09-24 10:10:00|17675.4|17671.4|17666.1|17662.1|17678.6|17674.6|17666.1|17662.1|616
1600942500000|2020-09-24 10:15:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|816
1600942800000|2020-09-24 10:20:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|266
1600943100000|2020-09-24 10:25:00|17662.9|17658.9|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|739
1600943400000|2020-09-24 10:30:00|17672.3|17668.3|17662.9|17658.9|17672.3|17668.3|17662.9|17658.9|220
1600943700000|2020-09-24 10:35:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|156
1600944000000|2020-09-24 10:40:00|17664.5|17660.5|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|651
1600944300000|2020-09-24 10:45:00|17662.9|17658.9|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|527
1600944600000|2020-09-24 10:50:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|256
1600944900000|2020-09-24 10:55:00|17662.9|17658.9|17669.2|17665.2|17672.3|17668.3|17662.9|17658.9|341
1600945200000|2020-09-24 11:00:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|234
1600945500000|2020-09-24 11:05:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|95
1600945800000|2020-09-24 11:10:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|316
1600946100000|2020-09-24 11:15:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17669.2|17665.2|337
1600946400000|2020-09-24 11:20:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|421
1600946700000|2020-09-24 11:25:00|17672.3|17668.3|17669.2|17665.2|17675.4|17671.4|17666.1|17662.1|1065
1600947000000|2020-09-24 11:30:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|396
1600947300000|2020-09-24 11:35:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|190
1600947600000|2020-09-24 11:40:00|17672.3|17668.3|17678.6|17674.6|17678.6|17674.6|17672.3|17668.3|521
1600947900000|2020-09-24 11:45:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|164
1600948200000|2020-09-24 11:50:00|17677|17673|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|701
1600948500000|2020-09-24 11:55:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|538
1600948800000|2020-09-24 12:00:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|1904
1600949100000|2020-09-24 12:05:00|17683.3|17679.3|17678.6|17674.6|17684.8|17680.8|17678.6|17674.6|389
1600949400000|2020-09-24 12:10:00|17681.7|17677.7|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|1927
1600949700000|2020-09-24 12:15:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|362
1600950000000|2020-09-24 12:20:00|17678.6|17674.6|17681.7|17677.7|17687.9|17683.9|17678.6|17674.6|1293
1600950300000|2020-09-24 12:25:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|912
1600950600000|2020-09-24 12:30:00|17684.8|17680.8|17697.3|17693.3|17697.3|17693.3|17684.8|17680.8|2450
1600950900000|2020-09-24 12:35:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|1238
1600951200000|2020-09-24 12:40:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17684.8|17680.8|1523
1600951500000|2020-09-24 12:45:00|17689.5|17685.5|17675.4|17671.4|17691.1|17687.1|17675.4|17671.4|1238
1600951800000|2020-09-24 12:50:00|17677|17673|17687.9|17683.9|17691.1|17687.1|17675.4|17671.4|1460
1600952100000|2020-09-24 12:55:00|17691.1|17687.1|17684.8|17680.8|17691.1|17687.1|17681.7|17677.7|1105
1600952400000|2020-09-24 13:00:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|976
1600952700000|2020-09-24 13:05:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17681.7|17677.7|1302
1600953000000|2020-09-24 13:10:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|1304
1600953300000|2020-09-24 13:15:00|17684.8|17680.8|17691.1|17687.1|17691.1|17687.1|17684.8|17680.8|493
1600953600000|2020-09-24 13:20:00|17687.9|17683.9|17678.6|17674.6|17687.9|17683.9|17675.4|17671.4|1707
1600953900000|2020-09-24 13:25:00|17675.4|17671.4|17681.7|17677.7|17681.7|17677.7|17669.2|17665.2|2130
1600954200000|2020-09-24 13:30:00|17678.6|17674.6|17684.8|17680.8|17687.9|17683.9|17675.4|17671.4|3236
1600954500000|2020-09-24 13:35:00|17683.3|17679.3|17691.1|17687.1|17691.1|17687.1|17681.7|17677.7|1670
1600954800000|2020-09-24 13:40:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17687.9|17683.9|3537
1600955100000|2020-09-24 13:45:00|17697.3|17693.3|17687.9|17683.9|17697.3|17693.3|17684.8|17680.8|1861
1600955400000|2020-09-24 13:50:00|17684.8|17680.8|17681.7|17677.7|17687.9|17683.9|17681.7|17677.7|1630
1600955700000|2020-09-24 13:55:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17678.6|17674.6|1552
1600956000000|2020-09-24 14:00:00|17684.8|17680.8|17678.6|17674.6|17684.8|17680.8|17675.4|17671.4|2185
1600956300000|2020-09-24 14:05:00|17675.4|17671.4|17672.3|17668.3|17675.4|17671.4|17666.1|17662.1|4676
1600956600000|2020-09-24 14:10:00|17669.2|17665.2|17678.6|17674.6|17684.8|17680.8|17669.2|17665.2|3000
1600956900000|2020-09-24 14:15:00|17675.4|17671.4|17675.4|17671.4|17681.7|17677.7|17672.3|17668.3|2982
1600957200000|2020-09-24 14:20:00|17678.6|17674.6|17681.7|17677.7|17684.8|17680.8|17675.4|17671.4|1864
1600957500000|2020-09-24 14:25:00|17678.6|17674.6|17684.8|17680.8|17687.9|17683.9|17678.6|17674.6|2897
1600957800000|2020-09-24 14:30:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|2523
1600958100000|2020-09-24 14:35:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|1304
1600958400000|2020-09-24 14:40:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|1752
1600958700000|2020-09-24 14:45:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17672.3|17668.3|1930
1600959000000|2020-09-24 14:50:00|17681.7|17677.7|17678.6|17674.6|17687.9|17683.9|17678.6|17674.6|1600
1600959300000|2020-09-24 14:55:00|17681.7|17677.7|17675.4|17671.4|17681.7|17677.7|17675.4|17671.4|1267
1600959600000|2020-09-24 15:00:00|17678.6|17674.6|17684.8|17680.8|17684.8|17680.8|17675.4|17671.4|1467
1600959900000|2020-09-24 15:05:00|17687.9|17683.9|17694.2|17690.2|17694.2|17690.2|17684.8|17680.8|1685
1600960200000|2020-09-24 15:10:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17691.1|17687.1|2211
1600960500000|2020-09-24 15:15:00|17689.5|17685.5|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|1170
1600960800000|2020-09-24 15:20:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|1240
1600961100000|2020-09-24 15:25:00|17684.8|17680.8|17691.1|17687.1|17691.1|17687.1|17684.8|17680.8|558
1600961400000|2020-09-24 15:30:00|17689.5|17685.5|17687.9|17683.9|17694.2|17690.2|17687.9|17683.9|1632
1600961700000|2020-09-24 15:35:00|17691.1|17687.1|17684.8|17680.8|17691.1|17687.1|17681.7|17677.7|1901
1600962000000|2020-09-24 15:40:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|1688
1600962300000|2020-09-24 15:45:00|17687.9|17683.9|17681.7|17677.7|17687.9|17683.9|17681.7|17677.7|567
1600962600000|2020-09-24 15:50:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|1381
1600962900000|2020-09-24 15:55:00|17681.7|17677.7|17672.3|17668.3|17681.7|17677.7|17672.3|17668.3|1495
1600963200000|2020-09-24 16:00:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|1462
1600963500000|2020-09-24 16:05:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|1431
1600963800000|2020-09-24 16:10:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|944
1600964100000|2020-09-24 16:15:00|17672.3|17668.3|17678.6|17674.6|17678.6|17674.6|17672.3|17668.3|1296
1600964400000|2020-09-24 16:20:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|478
1600964700000|2020-09-24 16:25:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|254
1600965000000|2020-09-24 16:30:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|595
1600965300000|2020-09-24 16:35:00|17678.6|17674.6|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|630
1600965600000|2020-09-24 16:40:00|||||||||403
1600965900000|2020-09-24 16:45:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|3516
1600966200000|2020-09-24 16:50:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|838
1600966500000|2020-09-24 16:55:00|||||||||449
1600966800000|2020-09-24 17:00:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|1326
1600967100000|2020-09-24 17:05:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|1740
1600967400000|2020-09-24 17:10:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|1890
1600967700000|2020-09-24 17:15:00|17681.7|17677.7|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|551
1600968000000|2020-09-24 17:20:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|643
1600968300000|2020-09-24 17:25:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|770
1600968600000|2020-09-24 17:30:00|||||||||182
1600968900000|2020-09-24 17:35:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|557
1600969200000|2020-09-24 17:40:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|259
1600969500000|2020-09-24 17:45:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|1537
1600969800000|2020-09-24 17:50:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|434
1600970100000|2020-09-24 17:55:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|393
1600970400000|2020-09-24 18:00:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|922
1600970700000|2020-09-24 18:05:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|144
1600971000000|2020-09-24 18:10:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|304
1600971300000|2020-09-24 18:15:00|17684.8|17680.8|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|551
1600971600000|2020-09-24 18:20:00|17691.1|17687.1|17684.8|17680.8|17691.1|17687.1|17684.8|17680.8|567
1600971900000|2020-09-24 18:25:00|||||||||344
1600972200000|2020-09-24 18:30:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|343
1600972500000|2020-09-24 18:35:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|902
1600972800000|2020-09-24 18:40:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|928
1600973100000|2020-09-24 18:45:00|17684.8|17680.8|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|886
1600973400000|2020-09-24 18:50:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17687.9|17683.9|2544
1600973700000|2020-09-24 18:55:00|17691.1|17687.1|17700.4|17696.4|17700.4|17696.4|17691.1|17687.1|3637
1600974000000|2020-09-24 19:00:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17691.1|17687.1|3547
1600974300000|2020-09-24 19:05:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|770
1600974600000|2020-09-24 19:10:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17691.1|17687.1|887
1600974900000|2020-09-24 19:15:00|17694.2|17690.2|17691.1|17687.1|17694.2|17690.2|17691.1|17687.1|1336
1600975200000|2020-09-24 19:20:00|17694.2|17690.2|17697.3|17693.3|17700.4|17696.4|17691.1|17687.1|588
1600975500000|2020-09-24 19:25:00|17698.9|17694.9|17697.3|17693.3|17698.9|17694.9|17694.2|17690.2|545
1600975800000|2020-09-24 19:30:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|453
1600976100000|2020-09-24 19:35:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17691.1|17687.1|689
1600976400000|2020-09-24 19:40:00|17687.9|17683.9|17691.1|17687.1|17691.1|17687.1|17687.9|17683.9|338
1600976700000|2020-09-24 19:45:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|547
1600977000000|2020-09-24 19:50:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|629
1600977300000|2020-09-24 19:55:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|769
1600977600000|2020-09-24 20:00:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|544
1600977900000|2020-09-24 20:05:00|||||||||54
1600978200000|2020-09-24 20:10:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|239
1600978500000|2020-09-24 20:15:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|813
1600978800000|2020-09-24 20:20:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|620
1600979100000|2020-09-24 20:25:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|493
1600979400000|2020-09-24 20:30:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|409
1600979700000|2020-09-24 20:35:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|417
1600980000000|2020-09-24 20:40:00|17691.1|17687.1|17691.1|17687.1|17691.1|17687.1|17687.9|17683.9|431
1600980300000|2020-09-24 20:45:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|346
1600980600000|2020-09-24 20:50:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|580
1600980900000|2020-09-24 20:55:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|265
1600984800000|2020-09-24 22:00:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|213
1600985100000|2020-09-24 22:05:00|||||||||99
1600985400000|2020-09-24 22:10:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|104
1600985700000|2020-09-24 22:15:00|||||||||75
1600986000000|2020-09-24 22:20:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|208
1600986600000|2020-09-24 22:30:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|43
1600986900000|2020-09-24 22:35:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|25
1600987200000|2020-09-24 22:40:00|||||||||8
1600987500000|2020-09-24 22:45:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|136
1600987800000|2020-09-24 22:50:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|49
1600988100000|2020-09-24 22:55:00|||||||||10
1600988400000|2020-09-24 23:00:00|||||||||4
1600988700000|2020-09-24 23:05:00|||||||||1
1600989000000|2020-09-24 23:10:00|||||||||2
1600989300000|2020-09-24 23:15:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|46
1600989600000|2020-09-24 23:20:00|||||||||19
1600989900000|2020-09-24 23:25:00|||||||||15
1600990200000|2020-09-24 23:30:00|||||||||28
1600990500000|2020-09-24 23:35:00|||||||||11
1600991100000|2020-09-24 23:45:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|44
1600991400000|2020-09-24 23:50:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|135
1600991700000|2020-09-24 23:55:00|||||||||1
1600992000000|2020-09-25 00:00:00|17678.6|17674.6|17684.8|17680.8|17687.9|17683.9|17678.6|17674.6|430
1600992300000|2020-09-25 00:05:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|127
1600992600000|2020-09-25 00:10:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|71
1600992900000|2020-09-25 00:15:00|17683.3|17679.3|17681.7|17677.7|17683.3|17679.3|17681.7|17677.7|37
1600993200000|2020-09-25 00:20:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|189
1600993500000|2020-09-25 00:25:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|142
1600993800000|2020-09-25 00:30:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|112
1600994100000|2020-09-25 00:35:00|17678.6|17674.6|17675.4|17671.4|17681.7|17677.7|17675.4|17671.4|207
1600994400000|2020-09-25 00:40:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|73
1600994700000|2020-09-25 00:45:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|66
1600995000000|2020-09-25 00:50:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|224
1600995300000|2020-09-25 00:55:00|||||||||9
1600995600000|2020-09-25 01:00:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|142
1600995900000|2020-09-25 01:05:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|47
1600996200000|2020-09-25 01:10:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|162
1600996500000|2020-09-25 01:15:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|123
1600996800000|2020-09-25 01:20:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|287
1600997100000|2020-09-25 01:25:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|86
1600997400000|2020-09-25 01:30:00|17667.6|17663.6|17669.2|17665.2|17669.2|17665.2|17667.6|17663.6|106
1600997700000|2020-09-25 01:35:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|71
1600998000000|2020-09-25 01:40:00|||||||||1
1600998300000|2020-09-25 01:45:00|||||||||1
1600998600000|2020-09-25 01:50:00|||||||||7
1600998900000|2020-09-25 01:55:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|86
1600999200000|2020-09-25 02:00:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|80
1600999500000|2020-09-25 02:05:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|156
1600999800000|2020-09-25 02:10:00|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|17669.2|17665.2|40
1601000100000|2020-09-25 02:15:00|||||||||8
1601000400000|2020-09-25 02:20:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|99
1601000700000|2020-09-25 02:25:00|||||||||8
1601001000000|2020-09-25 02:30:00|||||||||8
1601001300000|2020-09-25 02:35:00|||||||||49
1601001600000|2020-09-25 02:40:00|||||||||19
1601001900000|2020-09-25 02:45:00|||||||||7
1601002200000|2020-09-25 02:50:00|||||||||61
1601002500000|2020-09-25 02:55:00|||||||||22
1601002800000|2020-09-25 03:00:00|||||||||12
1601003100000|2020-09-25 03:05:00|17666.1|17662.1|17667.6|17663.6|17669.2|17665.2|17666.1|17662.1|218
1601003400000|2020-09-25 03:10:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|63
1601003700000|2020-09-25 03:15:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|38
1601004000000|2020-09-25 03:20:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|103
1601004300000|2020-09-25 03:25:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|170
1601004600000|2020-09-25 03:30:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|104
1601004900000|2020-09-25 03:35:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|366
1601005200000|2020-09-25 03:40:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|145
1601005500000|2020-09-25 03:45:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|62
1601005800000|2020-09-25 03:50:00|17681.7|17677.7|17675.4|17671.4|17681.7|17677.7|17672.3|17668.3|136
1601006100000|2020-09-25 03:55:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|251
1601006400000|2020-09-25 04:00:00|||||||||54
1601006700000|2020-09-25 04:05:00|||||||||4
1601007000000|2020-09-25 04:10:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|80
1601007300000|2020-09-25 04:15:00|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|17672.3|17668.3|119
1601007600000|2020-09-25 04:20:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|38
1601007900000|2020-09-25 04:25:00|||||||||7
1601008200000|2020-09-25 04:30:00|||||||||11
1601008500000|2020-09-25 04:35:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|59
1601008800000|2020-09-25 04:40:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|91
1601009100000|2020-09-25 04:45:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|55
1601009400000|2020-09-25 04:50:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|58
1601009700000|2020-09-25 04:55:00|||||||||1
1601010000000|2020-09-25 05:00:00|||||||||48
1601010300000|2020-09-25 05:05:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|53
1601010600000|2020-09-25 05:10:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|38
1601010900000|2020-09-25 05:15:00|17680.1|17676.1|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|68
1601011200000|2020-09-25 05:20:00|||||||||10
1601011500000|2020-09-25 05:25:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|133
1601011800000|2020-09-25 05:30:00|||||||||17
1601012100000|2020-09-25 05:35:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|47
1601012400000|2020-09-25 05:40:00|||||||||4
1601012700000|2020-09-25 05:45:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|86
1601013000000|2020-09-25 05:50:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|90
1601013300000|2020-09-25 05:55:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|24
1601013600000|2020-09-25 06:00:00|17681.7|17677.7|17687.9|17683.9|17691.1|17687.1|17681.7|17677.7|302
1601013900000|2020-09-25 06:05:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|39
1601014200000|2020-09-25 06:10:00|||||||||32
1601014500000|2020-09-25 06:15:00|17687.9|17683.9|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|232
1601014800000|2020-09-25 06:20:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|100
1601015100000|2020-09-25 06:25:00|17684.8|17680.8|17694.2|17690.2|17694.2|17690.2|17684.8|17680.8|254
1601015400000|2020-09-25 06:30:00|17692.6|17688.6|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|174
1601015700000|2020-09-25 06:35:00|17694.2|17690.2|17691.1|17687.1|17694.2|17690.2|17691.1|17687.1|169
1601016000000|2020-09-25 06:40:00|17687.9|17683.9|17691.1|17687.1|17691.1|17687.1|17687.9|17683.9|352
1601016300000|2020-09-25 06:45:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|256
1601016600000|2020-09-25 06:50:00|17684.8|17680.8|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|138
1601016900000|2020-09-25 06:55:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|208
1601017200000|2020-09-25 07:00:00|17691.1|17687.1|17700.4|17696.4|17700.4|17696.4|17687.9|17683.9|683
1601017500000|2020-09-25 07:05:00|17703.6|17699.6|17694.2|17690.2|17703.6|17699.6|17691.1|17687.1|1104
1601017800000|2020-09-25 07:10:00|17697.3|17693.3|17684.8|17680.8|17697.3|17693.3|17681.7|17677.7|526
1601018100000|2020-09-25 07:15:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|650
1601018400000|2020-09-25 07:20:00|17681.7|17677.7|17694.2|17690.2|17694.2|17690.2|17681.7|17677.7|777
1601018700000|2020-09-25 07:25:00|17691.1|17687.1|17687.9|17683.9|17694.2|17690.2|17687.9|17683.9|441
1601019000000|2020-09-25 07:30:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|224
1601019300000|2020-09-25 07:35:00|17694.2|17690.2|17691.1|17687.1|17694.2|17690.2|17691.1|17687.1|294
1601019600000|2020-09-25 07:40:00|17694.2|17690.2|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|518
1601019900000|2020-09-25 07:45:00|17692.6|17688.6|17694.2|17690.2|17697.3|17693.3|17692.6|17688.6|457
1601020200000|2020-09-25 07:50:00|17691.1|17687.1|17700.4|17696.4|17700.4|17696.4|17691.1|17687.1|253
1601020500000|2020-09-25 07:55:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|327
1601020800000|2020-09-25 08:00:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|142
1601021100000|2020-09-25 08:05:00|17700.4|17696.4|17706.7|17702.7|17706.7|17702.7|17700.4|17696.4|1181
1601021400000|2020-09-25 08:10:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|941
1601021700000|2020-09-25 08:15:00|17709.8|17705.8|17703.6|17699.6|17712.9|17708.9|17703.6|17699.6|1023
1601022000000|2020-09-25 08:20:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|261
1601022300000|2020-09-25 08:25:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|350
1601022600000|2020-09-25 08:30:00|17703.6|17699.6|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|619
1601022900000|2020-09-25 08:35:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|481
1601023200000|2020-09-25 08:40:00|17705.1|17701.1|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|242
1601023500000|2020-09-25 08:45:00|17705.1|17701.1|17700.4|17696.4|17706.7|17702.7|17700.4|17696.4|469
1601023800000|2020-09-25 08:50:00|17702|17698|17697.3|17693.3|17703.6|17699.6|17697.3|17693.3|358
1601024100000|2020-09-25 08:55:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|149
1601024400000|2020-09-25 09:00:00|17697.3|17693.3|17703.6|17699.6|17703.6|17699.6|17694.2|17690.2|396
1601024700000|2020-09-25 09:05:00|17700.4|17696.4|17703.6|17699.6|17703.6|17699.6|17700.4|17696.4|184
1601025000000|2020-09-25 09:10:00|17700.4|17696.4|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|215
1601025300000|2020-09-25 09:15:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|628
1601025600000|2020-09-25 09:20:00|17702|17698|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|668
1601025900000|2020-09-25 09:25:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|280
1601026200000|2020-09-25 09:30:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|517
1601026500000|2020-09-25 09:35:00|17711.4|17707.4|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|605
1601026800000|2020-09-25 09:40:00|17716.1|17712.1|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|1107
1601027100000|2020-09-25 09:45:00|17720.8|17716.8|17712.9|17708.9|17722.3|17718.3|17712.9|17708.9|741
1601027400000|2020-09-25 09:50:00|17716.1|17712.1|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|488
1601027700000|2020-09-25 09:55:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|440
1601028000000|2020-09-25 10:00:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|434
1601028300000|2020-09-25 10:05:00|17708.3|17704.3|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|438
1601028600000|2020-09-25 10:10:00|17706.7|17702.7|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|385
1601028900000|2020-09-25 10:15:00|17706.7|17702.7|17716.1|17712.1|17716.1|17712.1|17706.7|17702.7|1114
1601029200000|2020-09-25 10:20:00|17712.9|17708.9|17719.2|17715.2|17722.3|17718.3|17712.9|17708.9|1119
1601029500000|2020-09-25 10:25:00|17716.1|17712.1|17722.3|17718.3|17725.4|17721.4|17716.1|17712.1|326
1601029800000|2020-09-25 10:30:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|237
1601030100000|2020-09-25 10:35:00|17719.2|17715.2|17719.2|17715.2|17722.3|17718.3|17719.2|17715.2|173
1601030400000|2020-09-25 10:40:00|||||||||43
1601030700000|2020-09-25 10:45:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|636
1601031000000|2020-09-25 10:50:00|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|363
1601031300000|2020-09-25 10:55:00|17722.3|17718.3|17722.3|17718.3|17722.3|17718.3|17719.2|17715.2|169
1601031600000|2020-09-25 11:00:00|17720.8|17716.8|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|521
1601031900000|2020-09-25 11:05:00|17725.4|17721.4|17719.2|17715.2|17725.4|17721.4|17719.2|17715.2|670
1601032200000|2020-09-25 11:10:00|17722.3|17718.3|17719.2|17715.2|17722.3|17718.3|17716.1|17712.1|336
1601032500000|2020-09-25 11:15:00|17722.3|17718.3|17719.2|17715.2|17722.3|17718.3|17719.2|17715.2|166
1601032800000|2020-09-25 11:20:00|17716.1|17712.1|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|523
1601033100000|2020-09-25 11:25:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|175
1601033400000|2020-09-25 11:30:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|929
1601033700000|2020-09-25 11:35:00|17711.4|17707.4|17703.6|17699.6|17711.4|17707.4|17703.6|17699.6|489
1601034000000|2020-09-25 11:40:00|17706.7|17702.7|17700.4|17696.4|17706.7|17702.7|17700.4|17696.4|653
1601034300000|2020-09-25 11:45:00|17703.6|17699.6|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|765
1601034600000|2020-09-25 11:50:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|686
1601034900000|2020-09-25 11:55:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17706.7|17702.7|419
1601035200000|2020-09-25 12:00:00|17709.8|17705.8|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|1628
1601035500000|2020-09-25 12:05:00|17712.9|17708.9|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|801
1601035800000|2020-09-25 12:10:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17706.7|17702.7|711
1601036100000|2020-09-25 12:15:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|262
1601036400000|2020-09-25 12:20:00|17716.1|17712.1|17722.3|17718.3|17725.4|17721.4|17716.1|17712.1|943
1601036700000|2020-09-25 12:25:00|17725.4|17721.4|17722.3|17718.3|17728.6|17724.6|17722.3|17718.3|1199
1601037000000|2020-09-25 12:30:00|17725.4|17721.4|17725.4|17721.4|17728.6|17724.6|17719.2|17715.2|1102
1601037300000|2020-09-25 12:35:00|17722.3|17718.3|17719.2|17715.2|17725.4|17721.4|17716.1|17712.1|1790
1601037600000|2020-09-25 12:40:00|17717.6|17713.6|17712.9|17708.9|17719.2|17715.2|17709.8|17705.8|980
1601037900000|2020-09-25 12:45:00|17709.8|17705.8|17716.1|17712.1|17716.1|17712.1|17706.7|17702.7|588
1601038200000|2020-09-25 12:50:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|1258
1601038500000|2020-09-25 12:55:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|593
1601038800000|2020-09-25 13:00:00|17711.4|17707.4|17719.2|17715.2|17719.2|17715.2|17711.4|17707.4|747
1601039100000|2020-09-25 13:05:00|17716.1|17712.1|17722.3|17718.3|17725.4|17721.4|17716.1|17712.1|758
1601039400000|2020-09-25 13:10:00|17725.4|17721.4|17719.2|17715.2|17728.6|17724.6|17719.2|17715.2|1282
1601039700000|2020-09-25 13:15:00|17716.1|17712.1|17709.8|17705.8|17716.1|17712.1|17703.6|17699.6|1534
1601040000000|2020-09-25 13:20:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|1269
1601040300000|2020-09-25 13:25:00|17708.3|17704.3|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|995
1601040600000|2020-09-25 13:30:00|17712.9|17708.9|17719.2|17715.2|17719.2|17715.2|17706.7|17702.7|2385
1601040900000|2020-09-25 13:35:00|17716.1|17712.1|17722.3|17718.3|17722.3|17718.3|17712.9|17708.9|1030
1601041200000|2020-09-25 13:40:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17709.8|17705.8|1111
1601041500000|2020-09-25 13:45:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|955
1601041800000|2020-09-25 13:50:00|17725.4|17721.4|17719.2|17715.2|17725.4|17721.4|17716.1|17712.1|1188
1601042100000|2020-09-25 13:55:00|17716.1|17712.1|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|1286
1601042400000|2020-09-25 14:00:00|17719.2|17715.2|17719.2|17715.2|17722.3|17718.3|17716.1|17712.1|806
1601042700000|2020-09-25 14:05:00|17716.1|17712.1|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|654
1601043000000|2020-09-25 14:10:00|17719.2|17715.2|17725.4|17721.4|17728.6|17724.6|17716.1|17712.1|936
1601043300000|2020-09-25 14:15:00|17728.6|17724.6|17725.4|17721.4|17728.6|17724.6|17722.3|17718.3|2765
1601043600000|2020-09-25 14:20:00|17728.6|17724.6|17722.3|17718.3|17728.6|17724.6|17719.2|17715.2|1384
1601043900000|2020-09-25 14:25:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17719.2|17715.2|1228
1601044200000|2020-09-25 14:30:00|17725.4|17721.4|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|535
1601044500000|2020-09-25 14:35:00|17728.6|17724.6|17719.2|17715.2|17728.6|17724.6|17719.2|17715.2|1159
1601044800000|2020-09-25 14:40:00|17716.1|17712.1|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|1164
1601045100000|2020-09-25 14:45:00|17719.2|17715.2|17719.2|17715.2|17722.3|17718.3|17719.2|17715.2|789
1601045400000|2020-09-25 14:50:00|17716.1|17712.1|17706.7|17702.7|17719.2|17715.2|17706.7|17702.7|3037
1601045700000|2020-09-25 14:55:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|1173
1601046000000|2020-09-25 15:00:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|988
1601046300000|2020-09-25 15:05:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|770
1601046600000|2020-09-25 15:10:00|17720.8|17716.8|17722.3|17718.3|17722.3|17718.3|17719.2|17715.2|1095
1601046900000|2020-09-25 15:15:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17719.2|17715.2|1501
1601047200000|2020-09-25 15:20:00|17719.2|17715.2|17719.2|17715.2|17722.3|17718.3|17716.1|17712.1|517
1601047500000|2020-09-25 15:25:00|17716.1|17712.1|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|957
1601047800000|2020-09-25 15:30:00|17717.6|17713.6|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|466
1601048100000|2020-09-25 15:35:00|17716.1|17712.1|17719.2|17715.2|17722.3|17718.3|17716.1|17712.1|739
1601048400000|2020-09-25 15:40:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|897
1601048700000|2020-09-25 15:45:00|17725.4|17721.4|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|466
1601049000000|2020-09-25 15:50:00|||||||||206
1601049300000|2020-09-25 15:55:00|17728.6|17724.6|17728.6|17724.6|17728.6|17724.6|17725.4|17721.4|328
1601049600000|2020-09-25 16:00:00|17725.4|17721.4|17725.4|17721.4|17728.6|17724.6|17725.4|17721.4|353
1601049900000|2020-09-25 16:05:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|400
1601050200000|2020-09-25 16:10:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|934
1601050500000|2020-09-25 16:15:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|598
1601050800000|2020-09-25 16:20:00|17723.9|17719.9|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|579
1601051100000|2020-09-25 16:25:00|17725.4|17721.4|17728.6|17724.6|17728.6|17724.6|17725.4|17721.4|589
1601051400000|2020-09-25 16:30:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|433
1601051700000|2020-09-25 16:35:00|17723.9|17719.9|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|582
1601052000000|2020-09-25 16:40:00|17728.6|17724.6|17725.4|17721.4|17728.6|17724.6|17725.4|17721.4|55
1601052300000|2020-09-25 16:45:00|17722.3|17718.3|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|1730
1601052600000|2020-09-25 16:50:00|17722.3|17718.3|17719.2|17715.2|17722.3|17718.3|17719.2|17715.2|2139
1601052900000|2020-09-25 16:55:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|1094
1601053200000|2020-09-25 17:00:00|17709.8|17705.8|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|551
1601053500000|2020-09-25 17:05:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|853
1601053800000|2020-09-25 17:10:00|17709.8|17705.8|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|435
1601054100000|2020-09-25 17:15:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|1148
1601054400000|2020-09-25 17:20:00|17703.6|17699.6|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|593
1601054700000|2020-09-25 17:25:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|557
1601055000000|2020-09-25 17:30:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|401
1601055300000|2020-09-25 17:35:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|129
1601055600000|2020-09-25 17:40:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|504
1601055900000|2020-09-25 17:45:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|360
1601056200000|2020-09-25 17:50:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|227
1601056500000|2020-09-25 17:55:00|17712.9|17708.9|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|715
1601056800000|2020-09-25 18:00:00|17703.6|17699.6|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|491
1601057100000|2020-09-25 18:05:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|274
1601057400000|2020-09-25 18:10:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|804
1601057700000|2020-09-25 18:15:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|855
1601058000000|2020-09-25 18:20:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|1878
1601058300000|2020-09-25 18:25:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|543
1601058600000|2020-09-25 18:30:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|670
1601058900000|2020-09-25 18:35:00|||||||||264
1601059200000|2020-09-25 18:40:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|120
1601059500000|2020-09-25 18:45:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|666
1601059800000|2020-09-25 18:50:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|482
1601060100000|2020-09-25 18:55:00|17700.4|17696.4|17706.7|17702.7|17706.7|17702.7|17697.3|17693.3|1829
1601060400000|2020-09-25 19:00:00|17703.6|17699.6|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|2267
1601060700000|2020-09-25 19:05:00|17709.8|17705.8|17703.6|17699.6|17709.8|17705.8|17703.6|17699.6|1054
1601061000000|2020-09-25 19:10:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|175
1601061300000|2020-09-25 19:15:00|17703.6|17699.6|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|1324
1601061600000|2020-09-25 19:20:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|1469
1601061900000|2020-09-25 19:25:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|852
1601062200000|2020-09-25 19:30:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|1334
1601062500000|2020-09-25 19:35:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|370
1601062800000|2020-09-25 19:40:00|||||||||416
1601063100000|2020-09-25 19:45:00|||||||||202
1601063400000|2020-09-25 19:50:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|1083
1601063700000|2020-09-25 19:55:00|||||||||170
1601064000000|2020-09-25 20:00:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|1175
1601064300000|2020-09-25 20:05:00|||||||||333
1601064600000|2020-09-25 20:10:00|17712.9|17708.9|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|1090
1601064900000|2020-09-25 20:15:00|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|114
1601065200000|2020-09-25 20:20:00|||||||||505
1601065500000|2020-09-25 20:25:00|||||||||172
1601065800000|2020-09-25 20:30:00|17722.3|17718.3|17719.2|17715.2|17722.3|17718.3|17719.2|17715.2|75
1601066100000|2020-09-25 20:35:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|212
1601066400000|2020-09-25 20:40:00|||||||||299
1601066700000|2020-09-25 20:45:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|160
1601067000000|2020-09-25 20:50:00|||||||||320
1601067300000|2020-09-25 20:55:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|590
1601244000000|2020-09-27 22:00:00|17712.9|17708.9|17712.9|17708.9|17714.5|17710.5|17709.8|17705.8|228
1601244300000|2020-09-27 22:05:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|225
1601244600000|2020-09-27 22:10:00|||||||||80
1601244900000|2020-09-27 22:15:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|104
1601245200000|2020-09-27 22:20:00|||||||||62
1601245500000|2020-09-27 22:25:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|35
1601245800000|2020-09-27 22:30:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|43
1601246100000|2020-09-27 22:35:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|6
1601246400000|2020-09-27 22:40:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|134
1601246700000|2020-09-27 22:45:00|||||||||35
1601247600000|2020-09-27 23:00:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|80
1601247900000|2020-09-27 23:05:00|||||||||1
1601248200000|2020-09-27 23:10:00|||||||||5
1601248500000|2020-09-27 23:15:00|||||||||2
1601248800000|2020-09-27 23:20:00|||||||||10
1601249100000|2020-09-27 23:25:00|||||||||30
1601249400000|2020-09-27 23:30:00|||||||||3
1601249700000|2020-09-27 23:35:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|97
1601250000000|2020-09-27 23:40:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|77
1601250300000|2020-09-27 23:45:00|17714.5|17710.5|17716.1|17712.1|17716.1|17712.1|17714.5|17710.5|18
1601250600000|2020-09-27 23:50:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|31
1601250900000|2020-09-27 23:55:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|25
1601251200000|2020-09-28 00:00:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|137
1601251500000|2020-09-28 00:05:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|43
1601251800000|2020-09-28 00:10:00|17712.9|17708.9|17706.7|17702.7|17712.9|17708.9|17694.2|17690.2|446
1601252100000|2020-09-28 00:15:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|269
1601252400000|2020-09-28 00:20:00|17703.6|17699.6|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|100
1601252700000|2020-09-28 00:25:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|35
1601253000000|2020-09-28 00:30:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|110
1601253300000|2020-09-28 00:35:00|||||||||1
1601253600000|2020-09-28 00:40:00|||||||||99
1601253900000|2020-09-28 00:45:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|41
1601254200000|2020-09-28 00:50:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|9
1601254500000|2020-09-28 00:55:00|||||||||76
1601254800000|2020-09-28 01:00:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|89
1601255100000|2020-09-28 01:05:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|203
1601255400000|2020-09-28 01:10:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|118
1601255700000|2020-09-28 01:15:00|||||||||94
1601256000000|2020-09-28 01:20:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|16
1601256300000|2020-09-28 01:25:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|54
1601256600000|2020-09-28 01:30:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|124
1601256900000|2020-09-28 01:35:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|55
1601257200000|2020-09-28 01:40:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|400
1601257500000|2020-09-28 01:45:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|303
1601257800000|2020-09-28 01:50:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|97
1601258100000|2020-09-28 01:55:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|40
1601258700000|2020-09-28 02:05:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|122
1601259000000|2020-09-28 02:10:00|||||||||5
1601259300000|2020-09-28 02:15:00|||||||||1
1601259600000|2020-09-28 02:20:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|89
1601259900000|2020-09-28 02:25:00|17716.1|17712.1|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|246
1601260200000|2020-09-28 02:30:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|78
1601260500000|2020-09-28 02:35:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|101
1601260800000|2020-09-28 02:40:00|||||||||2
1601261400000|2020-09-28 02:50:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|225
1601261700000|2020-09-28 02:55:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|94
1601262000000|2020-09-28 03:00:00|||||||||3
1601262600000|2020-09-28 03:10:00|||||||||21
1601262900000|2020-09-28 03:15:00|||||||||243
1601263200000|2020-09-28 03:20:00|||||||||25
1601263500000|2020-09-28 03:25:00|17716.1|17712.1|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|142
1601263800000|2020-09-28 03:30:00|17717.6|17713.6|17716.1|17712.1|17717.6|17713.6|17716.1|17712.1|109
1601264100000|2020-09-28 03:35:00|||||||||59
1601264400000|2020-09-28 03:40:00|||||||||73
1601264700000|2020-09-28 03:45:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|39
1601265000000|2020-09-28 03:50:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|179
1601265300000|2020-09-28 03:55:00|||||||||2
1601265600000|2020-09-28 04:00:00|||||||||19
1601266200000|2020-09-28 04:10:00|||||||||3
1601266500000|2020-09-28 04:15:00|||||||||66
1601266800000|2020-09-28 04:20:00|17717.6|17713.6|17719.2|17715.2|17719.2|17715.2|17717.6|17713.6|107
1601267100000|2020-09-28 04:25:00|||||||||14
1601267400000|2020-09-28 04:30:00|||||||||31
1601267700000|2020-09-28 04:35:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|106
1601268000000|2020-09-28 04:40:00|||||||||3
1601268600000|2020-09-28 04:50:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|34
1601268900000|2020-09-28 04:55:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|115
1601269200000|2020-09-28 05:00:00|17714.5|17710.5|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|275
1601269500000|2020-09-28 05:05:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|21
1601269800000|2020-09-28 05:10:00|||||||||1
1601270100000|2020-09-28 05:15:00|||||||||4
1601270400000|2020-09-28 05:20:00|||||||||58
1601270700000|2020-09-28 05:25:00|||||||||22
1601271000000|2020-09-28 05:30:00|||||||||1
1601271300000|2020-09-28 05:35:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|202
1601271600000|2020-09-28 05:40:00|17712.9|17708.9|17712.9|17708.9|17714.5|17710.5|17712.9|17708.9|111
1601271900000|2020-09-28 05:45:00|||||||||7
1601272200000|2020-09-28 05:50:00|||||||||15
1601272500000|2020-09-28 05:55:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|295
1601272800000|2020-09-28 06:00:00|17712.9|17708.9|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|106
1601273100000|2020-09-28 06:05:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|152
1601273400000|2020-09-28 06:10:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|73
1601273700000|2020-09-28 06:15:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|155
1601274000000|2020-09-28 06:20:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|88
1601274300000|2020-09-28 06:25:00|||||||||43
1601274600000|2020-09-28 06:30:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|161
1601274900000|2020-09-28 06:35:00|||||||||22
1601275200000|2020-09-28 06:40:00|||||||||25
1601275500000|2020-09-28 06:45:00|17703.6|17699.6|17697.3|17693.3|17703.6|17699.6|17697.3|17693.3|243
1601275800000|2020-09-28 06:50:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|377
1601276100000|2020-09-28 06:55:00|17694.2|17690.2|17700.4|17696.4|17700.4|17696.4|17694.2|17690.2|284
1601276400000|2020-09-28 07:00:00|17697.3|17693.3|17700.4|17696.4|17703.6|17699.6|17694.2|17690.2|889
1601276700000|2020-09-28 07:05:00|17703.6|17699.6|17719.2|17715.2|17719.2|17715.2|17700.4|17696.4|667
1601277000000|2020-09-28 07:10:00|17716.1|17712.1|17719.2|17715.2|17719.2|17715.2|17712.9|17708.9|640
1601277300000|2020-09-28 07:15:00|17716.1|17712.1|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|243
1601277600000|2020-09-28 07:20:00|17716.1|17712.1|17709.8|17705.8|17719.2|17715.2|17709.8|17705.8|366
1601277900000|2020-09-28 07:25:00|17706.7|17702.7|17703.6|17699.6|17709.8|17705.8|17703.6|17699.6|191
1601278200000|2020-09-28 07:30:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|247
1601278500000|2020-09-28 07:35:00|17706.7|17702.7|17700.4|17696.4|17706.7|17702.7|17697.3|17693.3|127
1601278800000|2020-09-28 07:40:00|17698.9|17694.9|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|528
1601279100000|2020-09-28 07:45:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17700.4|17696.4|209
1601279400000|2020-09-28 07:50:00|17702|17698|17694.2|17690.2|17703.6|17699.6|17694.2|17690.2|248
1601279700000|2020-09-28 07:55:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|455
1601280000000|2020-09-28 08:00:00|17697.3|17693.3|17700.4|17696.4|17703.6|17699.6|17697.3|17693.3|398
1601280300000|2020-09-28 08:05:00|17703.6|17699.6|17691.1|17687.1|17703.6|17699.6|17691.1|17687.1|326
1601280600000|2020-09-28 08:10:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|269
1601280900000|2020-09-28 08:15:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|648
1601281200000|2020-09-28 08:20:00|17683.3|17679.3|17681.7|17677.7|17683.3|17679.3|17681.7|17677.7|213
1601281500000|2020-09-28 08:25:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|695
1601281800000|2020-09-28 08:30:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|456
1601282100000|2020-09-28 08:35:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|542
1601282400000|2020-09-28 08:40:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|205
1601282700000|2020-09-28 08:45:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17669.2|17665.2|618
1601283000000|2020-09-28 08:50:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|430
1601283300000|2020-09-28 08:55:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|481
1601283600000|2020-09-28 09:00:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|253
1601283900000|2020-09-28 09:05:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|353
1601284200000|2020-09-28 09:10:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|77
1601284500000|2020-09-28 09:15:00|17678.6|17674.6|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|96
1601284800000|2020-09-28 09:20:00|17678.6|17674.6|17675.4|17671.4|17681.7|17677.7|17675.4|17671.4|166
1601285100000|2020-09-28 09:25:00|17677|17673|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|190
1601285400000|2020-09-28 09:30:00|17677|17673|17681.7|17677.7|17681.7|17677.7|17677|17673|176
1601285700000|2020-09-28 09:35:00|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|17678.6|17674.6|56
1601286000000|2020-09-28 09:40:00|17675.4|17671.4|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|292
1601286300000|2020-09-28 09:45:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|195
1601286600000|2020-09-28 09:50:00|17675.4|17671.4|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|161
1601286900000|2020-09-28 09:55:00|17680.1|17676.1|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|164
1601287200000|2020-09-28 10:00:00|17681.7|17677.7|17675.4|17671.4|17681.7|17677.7|17675.4|17671.4|262
1601287500000|2020-09-28 10:05:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|148
1601287800000|2020-09-28 10:10:00|17675.4|17671.4|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|548
1601288100000|2020-09-28 10:15:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|441
1601288400000|2020-09-28 10:20:00|17666.1|17662.1|17666.1|17662.1|17669.2|17665.2|17666.1|17662.1|459
1601288700000|2020-09-28 10:25:00|17669.2|17665.2|17666.1|17662.1|17669.2|17665.2|17664.5|17660.5|331
1601289000000|2020-09-28 10:30:00|17662.9|17658.9|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|118
1601289300000|2020-09-28 10:35:00|17664.5|17660.5|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|302
1601289600000|2020-09-28 10:40:00|17662.9|17658.9|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|208
1601289900000|2020-09-28 10:45:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|431
1601290200000|2020-09-28 10:50:00|17672.3|17668.3|17669.2|17665.2|17672.3|17668.3|17669.2|17665.2|122
1601290500000|2020-09-28 10:55:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|410
1601290800000|2020-09-28 11:00:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|481
1601291100000|2020-09-28 11:05:00|17666.1|17662.1|17669.2|17665.2|17669.2|17665.2|17666.1|17662.1|54
1601291400000|2020-09-28 11:10:00|17666.1|17662.1|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|210
1601291700000|2020-09-28 11:15:00|17669.2|17665.2|17678.6|17674.6|17678.6|17674.6|17669.2|17665.2|362
1601292000000|2020-09-28 11:20:00|17675.4|17671.4|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|404
1601292300000|2020-09-28 11:25:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|156
1601292600000|2020-09-28 11:30:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|524
1601292900000|2020-09-28 11:35:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17662.9|17658.9|658
1601293200000|2020-09-28 11:40:00|17672.3|17668.3|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|251
1601293500000|2020-09-28 11:45:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17666.1|17662.1|142
1601293800000|2020-09-28 11:50:00|17669.2|17665.2|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|219
1601294100000|2020-09-28 11:55:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|284
1601294400000|2020-09-28 12:00:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17672.3|17668.3|521
1601294700000|2020-09-28 12:05:00|17669.2|17665.2|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|627
1601295000000|2020-09-28 12:10:00|17675.4|17671.4|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|336
1601295300000|2020-09-28 12:15:00|17672.3|17668.3|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|303
1601295600000|2020-09-28 12:20:00|17672.3|17668.3|17681.7|17677.7|17681.7|17677.7|17672.3|17668.3|586
1601295900000|2020-09-28 12:25:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|598
1601296200000|2020-09-28 12:30:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|827
1601296500000|2020-09-28 12:35:00|17681.7|17677.7|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|841
1601296800000|2020-09-28 12:40:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|673
1601297100000|2020-09-28 12:45:00|17684.8|17680.8|17691.1|17687.1|17691.1|17687.1|17684.8|17680.8|661
1601297400000|2020-09-28 12:50:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|510
1601297700000|2020-09-28 12:55:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|577
1601298000000|2020-09-28 13:00:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|610
1601298300000|2020-09-28 13:05:00|17687.9|17683.9|17697.3|17693.3|17697.3|17693.3|17684.8|17680.8|695
1601298600000|2020-09-28 13:10:00|17700.4|17696.4|17706.7|17702.7|17706.7|17702.7|17700.4|17696.4|1380
1601298900000|2020-09-28 13:15:00|17703.6|17699.6|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|1108
1601299200000|2020-09-28 13:20:00|17706.7|17702.7|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|1157
1601299500000|2020-09-28 13:25:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|582
1601299800000|2020-09-28 13:30:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|822
1601300100000|2020-09-28 13:35:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|938
1601300400000|2020-09-28 13:40:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17700.4|17696.4|536
1601300700000|2020-09-28 13:45:00|17703.6|17699.6|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|1820
1601301000000|2020-09-28 13:50:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|1256
1601301300000|2020-09-28 13:55:00|17709.8|17705.8|17703.6|17699.6|17709.8|17705.8|17703.6|17699.6|936
1601301600000|2020-09-28 14:00:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|1386
1601301900000|2020-09-28 14:05:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17700.4|17696.4|1170
1601302200000|2020-09-28 14:10:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|962
1601302500000|2020-09-28 14:15:00|17703.6|17699.6|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|953
1601302800000|2020-09-28 14:20:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17697.3|17693.3|1300
1601303100000|2020-09-28 14:25:00|17703.6|17699.6|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|3046
1601303400000|2020-09-28 14:30:00|17700.4|17696.4|17691.1|17687.1|17703.6|17699.6|17691.1|17687.1|3471
1601303700000|2020-09-28 14:35:00|17694.2|17690.2|17691.1|17687.1|17697.3|17693.3|17687.9|17683.9|1221
1601304000000|2020-09-28 14:40:00|17687.9|17683.9|17684.8|17680.8|17691.1|17687.1|17681.7|17677.7|1046
1601304300000|2020-09-28 14:45:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|1279
1601304600000|2020-09-28 14:50:00|17687.9|17683.9|17697.3|17693.3|17697.3|17693.3|17687.9|17683.9|1534
1601304900000|2020-09-28 14:55:00|17700.4|17696.4|17703.6|17699.6|17703.6|17699.6|17697.3|17693.3|439
1601305200000|2020-09-28 15:00:00|17700.4|17696.4|17697.3|17693.3|17703.6|17699.6|17697.3|17693.3|886
1601305500000|2020-09-28 15:05:00|17694.2|17690.2|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|1020
1601305800000|2020-09-28 15:10:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|563
1601306100000|2020-09-28 15:15:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|432
1601306400000|2020-09-28 15:20:00|||||||||330
1601306700000|2020-09-28 15:25:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17691.1|17687.1|125
1601307000000|2020-09-28 15:30:00|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|144
1601307300000|2020-09-28 15:35:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|660
1601307600000|2020-09-28 15:40:00|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|168
1601307900000|2020-09-28 15:45:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17691.1|17687.1|1167
1601308200000|2020-09-28 15:50:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17691.1|17687.1|605
1601308500000|2020-09-28 15:55:00|17700.4|17696.4|17697.3|17693.3|17703.6|17699.6|17697.3|17693.3|303
1601308800000|2020-09-28 16:00:00|17700.4|17696.4|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|391
1601309100000|2020-09-28 16:05:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|187
1601309400000|2020-09-28 16:10:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|306
1601309700000|2020-09-28 16:15:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|64
1601310000000|2020-09-28 16:20:00|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|687
1601310300000|2020-09-28 16:25:00|17691.1|17687.1|17691.1|17687.1|17691.1|17687.1|17691.1|17687.1|260
1601310600000|2020-09-28 16:30:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|485
1601310900000|2020-09-28 16:35:00|||||||||52
1601311200000|2020-09-28 16:40:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|319
1601311500000|2020-09-28 16:45:00|17681.7|17677.7|17691.1|17687.1|17691.1|17687.1|17681.7|17677.7|1124
1601311800000|2020-09-28 16:50:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|584
1601312100000|2020-09-28 16:55:00|17686.4|17682.4|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|512
1601312400000|2020-09-28 17:00:00|||||||||52
1601312700000|2020-09-28 17:05:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|1443
1601313000000|2020-09-28 17:10:00|||||||||30
1601313300000|2020-09-28 17:15:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|670
1601313600000|2020-09-28 17:20:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|483
1601313900000|2020-09-28 17:25:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|204
1601314200000|2020-09-28 17:30:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|258
1601314500000|2020-09-28 17:35:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|106
1601314800000|2020-09-28 17:40:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|446
1601315100000|2020-09-28 17:45:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|242
1601315400000|2020-09-28 17:50:00|||||||||383
1601315700000|2020-09-28 17:55:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|552
1601316000000|2020-09-28 18:00:00|||||||||384
1601316300000|2020-09-28 18:05:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|300
1601316600000|2020-09-28 18:10:00|||||||||28
1601316900000|2020-09-28 18:15:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|206
1601317200000|2020-09-28 18:20:00|||||||||282
1601317500000|2020-09-28 18:25:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|929
1601317800000|2020-09-28 18:30:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|526
1601318100000|2020-09-28 18:35:00|||||||||55
1601318400000|2020-09-28 18:40:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|934
1601318700000|2020-09-28 18:45:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|269
1601319000000|2020-09-28 18:50:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|663
1601319300000|2020-09-28 18:55:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|1966
1601319600000|2020-09-28 19:00:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|929
1601319900000|2020-09-28 19:05:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|552
1601320200000|2020-09-28 19:10:00|17691.1|17687.1|17684.8|17680.8|17691.1|17687.1|17684.8|17680.8|276
1601320500000|2020-09-28 19:15:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|468
1601320800000|2020-09-28 19:20:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|580
1601321100000|2020-09-28 19:25:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|1117
1601321400000|2020-09-28 19:30:00|17681.7|17677.7|17687.9|17683.9|17687.9|17683.9|17681.7|17677.7|364
1601321700000|2020-09-28 19:35:00|17684.8|17680.8|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|340
1601322000000|2020-09-28 19:40:00|17687.9|17683.9|17681.7|17677.7|17687.9|17683.9|17681.7|17677.7|665
1601322300000|2020-09-28 19:45:00|17684.8|17680.8|17687.9|17683.9|17691.1|17687.1|17681.7|17677.7|809
1601322600000|2020-09-28 19:50:00|17691.1|17687.1|17691.1|17687.1|17691.1|17687.1|17687.9|17683.9|804
1601322900000|2020-09-28 19:55:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|918
1601323200000|2020-09-28 20:00:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|1049
1601323500000|2020-09-28 20:05:00|17691.1|17687.1|17691.1|17687.1|17691.1|17687.1|17691.1|17687.1|286
1601323800000|2020-09-28 20:10:00|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|17687.9|17683.9|216
1601324100000|2020-09-28 20:15:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|457
1601324400000|2020-09-28 20:20:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|173
1601324700000|2020-09-28 20:25:00|17686.4|17682.4|17687.9|17683.9|17687.9|17683.9|17686.4|17682.4|706
1601325000000|2020-09-28 20:30:00|17684.8|17680.8|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|1371
1601325300000|2020-09-28 20:35:00|17691.1|17687.1|17691.1|17687.1|17691.1|17687.1|17687.9|17683.9|782
1601325600000|2020-09-28 20:40:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|386
1601325900000|2020-09-28 20:45:00|17698.9|17694.9|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|194
1601326200000|2020-09-28 20:50:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|351
1601326500000|2020-09-28 20:55:00|17702|17698|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|289
1601330400000|2020-09-28 22:00:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|42
1601330700000|2020-09-28 22:05:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|115
1601331000000|2020-09-28 22:10:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|242
1601331300000|2020-09-28 22:15:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|42
1601331600000|2020-09-28 22:20:00|||||||||1
1601331900000|2020-09-28 22:25:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|92
1601332200000|2020-09-28 22:30:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17700.4|17696.4|108
1601332500000|2020-09-28 22:35:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|167
1601332800000|2020-09-28 22:40:00|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|90
1601333100000|2020-09-28 22:45:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|107
1601333700000|2020-09-28 22:55:00|17703.6|17699.6|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|221
1601334000000|2020-09-28 23:00:00|||||||||1
1601334300000|2020-09-28 23:05:00|||||||||2
1601334600000|2020-09-28 23:10:00|||||||||1
1601334900000|2020-09-28 23:15:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|172
1601335200000|2020-09-28 23:20:00|||||||||1
1601335500000|2020-09-28 23:25:00|17695.8|17691.8|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|31
1601335800000|2020-09-28 23:30:00|||||||||76
1601336100000|2020-09-28 23:35:00|||||||||12
1601336400000|2020-09-28 23:40:00|||||||||24
1601336700000|2020-09-28 23:45:00|||||||||63
1601337000000|2020-09-28 23:50:00|||||||||1
1601337300000|2020-09-28 23:55:00|||||||||16
1601337600000|2020-09-29 00:00:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|231
1601337900000|2020-09-29 00:05:00|17694.2|17690.2|17694.2|17690.2|17695.8|17691.8|17694.2|17690.2|67
1601338200000|2020-09-29 00:10:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|86
1601338500000|2020-09-29 00:15:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|239
1601338800000|2020-09-29 00:20:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|117
1601339100000|2020-09-29 00:25:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|71
1601339400000|2020-09-29 00:30:00|||||||||10
1601339700000|2020-09-29 00:35:00|||||||||124
1601340000000|2020-09-29 00:40:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|77
1601340300000|2020-09-29 00:45:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|277
1601340600000|2020-09-29 00:50:00|17695.8|17691.8|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|134
1601340900000|2020-09-29 00:55:00|17695.8|17691.8|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|121
1601341200000|2020-09-29 01:00:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|51
1601341500000|2020-09-29 01:05:00|17695.8|17691.8|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|89
1601341800000|2020-09-29 01:10:00|17695.8|17691.8|17697.3|17693.3|17700.4|17696.4|17695.8|17691.8|259
1601342100000|2020-09-29 01:15:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|42
1601342400000|2020-09-29 01:20:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|71
1601342700000|2020-09-29 01:25:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|78
1601343000000|2020-09-29 01:30:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|163
1601343300000|2020-09-29 01:35:00|||||||||16
1601343600000|2020-09-29 01:40:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|78
1601343900000|2020-09-29 01:45:00|||||||||30
1601344200000|2020-09-29 01:50:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|141
1601344500000|2020-09-29 01:55:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|138
1601344800000|2020-09-29 02:00:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|275
1601345100000|2020-09-29 02:05:00|||||||||9
1601345400000|2020-09-29 02:10:00|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|115
1601345700000|2020-09-29 02:15:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|49
1601346000000|2020-09-29 02:20:00|||||||||9
1601346300000|2020-09-29 02:25:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|175
1601346600000|2020-09-29 02:30:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|28
1601346900000|2020-09-29 02:35:00|||||||||1
1601347200000|2020-09-29 02:40:00|||||||||3
1601347800000|2020-09-29 02:50:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|118
1601348100000|2020-09-29 02:55:00|||||||||18
1601348400000|2020-09-29 03:00:00|||||||||11
1601348700000|2020-09-29 03:05:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|52
1601349300000|2020-09-29 03:15:00|17700.4|17696.4|17698.9|17694.9|17700.4|17696.4|17697.3|17693.3|288
1601349600000|2020-09-29 03:20:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|35
1601349900000|2020-09-29 03:25:00|||||||||5
1601350200000|2020-09-29 03:30:00|||||||||13
1601350500000|2020-09-29 03:35:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|94
1601350800000|2020-09-29 03:40:00|17697.3|17693.3|17697.3|17693.3|17698.9|17694.9|17697.3|17693.3|53
1601351100000|2020-09-29 03:45:00|17698.9|17694.9|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|101
1601351400000|2020-09-29 03:50:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|53
1601351700000|2020-09-29 03:55:00|17698.9|17694.9|17700.4|17696.4|17700.4|17696.4|17698.9|17694.9|31
1601352000000|2020-09-29 04:00:00|||||||||18
1601352300000|2020-09-29 04:05:00|||||||||22
1601352600000|2020-09-29 04:10:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|110
1601352900000|2020-09-29 04:15:00|||||||||55
1601353200000|2020-09-29 04:20:00|||||||||11
1601353500000|2020-09-29 04:25:00|||||||||12
1601353800000|2020-09-29 04:30:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|172
1601354100000|2020-09-29 04:35:00|17697.3|17693.3|17691.1|17687.1|17697.3|17693.3|17691.1|17687.1|205
1601354400000|2020-09-29 04:40:00|17694.2|17690.2|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|74
1601354700000|2020-09-29 04:45:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17691.1|17687.1|76
1601355000000|2020-09-29 04:50:00|||||||||10
1601355300000|2020-09-29 04:55:00|17687.9|17683.9|17691.1|17687.1|17691.1|17687.1|17687.9|17683.9|174
1601355600000|2020-09-29 05:00:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|193
1601355900000|2020-09-29 05:05:00|17686.4|17682.4|17687.9|17683.9|17687.9|17683.9|17684.8|17680.8|106
1601356200000|2020-09-29 05:10:00|||||||||27
1601356500000|2020-09-29 05:15:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|70
1601356800000|2020-09-29 05:20:00|17691.1|17687.1|17691.1|17687.1|17691.1|17687.1|17689.5|17685.5|51
1601357100000|2020-09-29 05:25:00|17689.5|17685.5|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|162
1601357400000|2020-09-29 05:30:00|17694.2|17690.2|17691.1|17687.1|17694.2|17690.2|17691.1|17687.1|57
1601357700000|2020-09-29 05:35:00|17692.6|17688.6|17694.2|17690.2|17695.8|17691.8|17692.6|17688.6|102
1601358000000|2020-09-29 05:40:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|198
1601358300000|2020-09-29 05:45:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|219
1601358600000|2020-09-29 05:50:00|17697.3|17693.3|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|159
1601358900000|2020-09-29 05:55:00|||||||||7
1601359200000|2020-09-29 06:00:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|461
1601359500000|2020-09-29 06:05:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|170
1601359800000|2020-09-29 06:10:00|17697.3|17693.3|17700.4|17696.4|17700.4|17696.4|17694.2|17690.2|392
1601360100000|2020-09-29 06:15:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17700.4|17696.4|166
1601360400000|2020-09-29 06:20:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|79
1601360700000|2020-09-29 06:25:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|61
1601361000000|2020-09-29 06:30:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|209
1601361300000|2020-09-29 06:35:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|105
1601361600000|2020-09-29 06:40:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|45
1601361900000|2020-09-29 06:45:00|17694.2|17690.2|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|187
1601362200000|2020-09-29 06:50:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|180
1601362500000|2020-09-29 06:55:00|17698.9|17694.9|17703.6|17699.6|17703.6|17699.6|17697.3|17693.3|169
1601362800000|2020-09-29 07:00:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17697.3|17693.3|517
1601363100000|2020-09-29 07:05:00|17703.6|17699.6|17716.1|17712.1|17716.1|17712.1|17700.4|17696.4|1045
1601363400000|2020-09-29 07:10:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|613
1601363700000|2020-09-29 07:15:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|482
1601364000000|2020-09-29 07:20:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|648
1601364300000|2020-09-29 07:25:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|542
1601364600000|2020-09-29 07:30:00|17706.7|17702.7|17712.9|17708.9|17716.1|17712.1|17706.7|17702.7|762
1601364900000|2020-09-29 07:35:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|194
1601365200000|2020-09-29 07:40:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|172
1601365500000|2020-09-29 07:45:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|348
1601365800000|2020-09-29 07:50:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|262
1601366100000|2020-09-29 07:55:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|394
1601366400000|2020-09-29 08:00:00|17719.2|17715.2|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|745
1601366700000|2020-09-29 08:05:00|17725.4|17721.4|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|228
1601367000000|2020-09-29 08:10:00|17722.3|17718.3|17719.2|17715.2|17725.4|17721.4|17719.2|17715.2|180
1601367300000|2020-09-29 08:15:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|513
1601367600000|2020-09-29 08:20:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|239
1601367900000|2020-09-29 08:25:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|92
1601368200000|2020-09-29 08:30:00|17719.2|17715.2|17712.9|17708.9|17719.2|17715.2|17712.9|17708.9|604
1601368500000|2020-09-29 08:35:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|255
1601368800000|2020-09-29 08:40:00|17716.1|17712.1|17719.2|17715.2|17722.3|17718.3|17716.1|17712.1|164
1601369100000|2020-09-29 08:45:00|17716.1|17712.1|17719.2|17715.2|17719.2|17715.2|17712.9|17708.9|229
1601369400000|2020-09-29 08:50:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17716.1|17712.1|176
1601369700000|2020-09-29 08:55:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|128
1601370000000|2020-09-29 09:00:00|17712.9|17708.9|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|210
1601370300000|2020-09-29 09:05:00|17719.2|17715.2|17712.9|17708.9|17719.2|17715.2|17709.8|17705.8|288
1601370600000|2020-09-29 09:10:00|17714.5|17710.5|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|151
1601370900000|2020-09-29 09:15:00|17709.8|17705.8|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|196
1601371200000|2020-09-29 09:20:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|342
1601371500000|2020-09-29 09:25:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|282
1601371800000|2020-09-29 09:30:00|17712.9|17708.9|17719.2|17715.2|17719.2|17715.2|17712.9|17708.9|199
1601372100000|2020-09-29 09:35:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|446
1601372400000|2020-09-29 09:40:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|238
1601372700000|2020-09-29 09:45:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|273
1601373000000|2020-09-29 09:50:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|249
1601373300000|2020-09-29 09:55:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|269
1601373600000|2020-09-29 10:00:00|17719.2|17715.2|17712.9|17708.9|17719.2|17715.2|17712.9|17708.9|205
1601373900000|2020-09-29 10:05:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|171
1601374200000|2020-09-29 10:10:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|48
1601374500000|2020-09-29 10:15:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|206
1601374800000|2020-09-29 10:20:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|187
1601375100000|2020-09-29 10:25:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|233
1601375400000|2020-09-29 10:30:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|115
1601375700000|2020-09-29 10:35:00|17716.1|17712.1|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|218
1601376000000|2020-09-29 10:40:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|162
1601376300000|2020-09-29 10:45:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|146
1601376600000|2020-09-29 10:50:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|86
1601376900000|2020-09-29 10:55:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|65
1601377200000|2020-09-29 11:00:00|||||||||129
1601377500000|2020-09-29 11:05:00|17706.7|17702.7|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|644
1601377800000|2020-09-29 11:10:00|17700.4|17696.4|17703.6|17699.6|17703.6|17699.6|17700.4|17696.4|325
1601378100000|2020-09-29 11:15:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|50
1601378400000|2020-09-29 11:20:00|17702|17698|17706.7|17702.7|17706.7|17702.7|17702|17698|530
1601378700000|2020-09-29 11:25:00|17705.1|17701.1|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|408
1601379000000|2020-09-29 11:30:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|351
1601379300000|2020-09-29 11:35:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|208
1601379600000|2020-09-29 11:40:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|213
1601379900000|2020-09-29 11:45:00|||||||||184
1601380200000|2020-09-29 11:50:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|80
1601380500000|2020-09-29 11:55:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|161
1601380800000|2020-09-29 12:00:00|17709.8|17705.8|17716.1|17712.1|17719.2|17715.2|17709.8|17705.8|624
1601381100000|2020-09-29 12:05:00|17717.6|17713.6|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|584
1601381400000|2020-09-29 12:10:00|17719.2|17715.2|17719.2|17715.2|17722.3|17718.3|17719.2|17715.2|491
1601381700000|2020-09-29 12:15:00|17716.1|17712.1|17719.2|17715.2|17719.2|17715.2|17712.9|17708.9|779
1601382000000|2020-09-29 12:20:00|17722.3|17718.3|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|411
1601382300000|2020-09-29 12:25:00|17719.2|17715.2|17712.9|17708.9|17719.2|17715.2|17712.9|17708.9|797
1601382600000|2020-09-29 12:30:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|492
1601382900000|2020-09-29 12:35:00|17706.7|17702.7|17703.6|17699.6|17709.8|17705.8|17700.4|17696.4|652
1601383200000|2020-09-29 12:40:00|17700.4|17696.4|17691.1|17687.1|17700.4|17696.4|17691.1|17687.1|1890
1601383500000|2020-09-29 12:45:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17691.1|17687.1|736
1601383800000|2020-09-29 12:50:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|1786
1601384100000|2020-09-29 12:55:00|17695.8|17691.8|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|1305
1601384400000|2020-09-29 13:00:00|17695.8|17691.8|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|1221
1601384700000|2020-09-29 13:05:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|1036
1601385000000|2020-09-29 13:10:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17694.2|17690.2|1230
1601385300000|2020-09-29 13:15:00|17700.4|17696.4|17697.3|17693.3|17703.6|17699.6|17694.2|17690.2|1706
1601385600000|2020-09-29 13:20:00|17698.9|17694.9|17706.7|17702.7|17706.7|17702.7|17698.9|17694.9|381
1601385900000|2020-09-29 13:25:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17706.7|17702.7|1019
1601386200000|2020-09-29 13:30:00|17716.1|17712.1|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|2449
1601386500000|2020-09-29 13:35:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|1128
1601386800000|2020-09-29 13:40:00|17716.1|17712.1|17722.3|17718.3|17722.3|17718.3|17712.9|17708.9|1080
1601387100000|2020-09-29 13:45:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|2236
1601387400000|2020-09-29 13:50:00|17725.4|17721.4|17722.3|17718.3|17728.6|17724.6|17722.3|17718.3|1374
1601387700000|2020-09-29 13:55:00|17720.8|17716.8|17722.3|17718.3|17723.9|17719.9|17716.1|17712.1|1037
1601388000000|2020-09-29 14:00:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|1783
1601388300000|2020-09-29 14:05:00|17712.9|17708.9|17712.9|17708.9|17719.2|17715.2|17709.8|17705.8|1441
1601388600000|2020-09-29 14:10:00|17716.1|17712.1|17712.9|17708.9|17719.2|17715.2|17712.9|17708.9|1353
1601388900000|2020-09-29 14:15:00|17716.1|17712.1|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|885
1601389200000|2020-09-29 14:20:00|17712.9|17708.9|17706.7|17702.7|17719.2|17715.2|17703.6|17699.6|1765
1601389500000|2020-09-29 14:25:00|17703.6|17699.6|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|1583
1601389800000|2020-09-29 14:30:00|17712.9|17708.9|17719.2|17715.2|17719.2|17715.2|17709.8|17705.8|2319
1601390100000|2020-09-29 14:35:00|17722.3|17718.3|17722.3|17718.3|17728.6|17724.6|17722.3|17718.3|1679
1601390400000|2020-09-29 14:40:00|17725.4|17721.4|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|1662
1601390700000|2020-09-29 14:45:00|17728.6|17724.6|17728.6|17724.6|17731.7|17727.7|17725.4|17721.4|1075
1601391000000|2020-09-29 14:50:00|17725.4|17721.4|17722.3|17718.3|17728.6|17724.6|17722.3|17718.3|1374
1601391300000|2020-09-29 14:55:00|17723.9|17719.9|17728.6|17724.6|17728.6|17724.6|17722.3|17718.3|1051
1601391600000|2020-09-29 15:00:00|17731.7|17727.7|17731.7|17727.7|17731.7|17727.7|17728.6|17724.6|1281
1601391900000|2020-09-29 15:05:00|17734.8|17730.8|17731.7|17727.7|17734.8|17730.8|17731.7|17727.7|484
1601392200000|2020-09-29 15:10:00|17734.8|17730.8|17737.9|17733.9|17737.9|17733.9|17731.7|17727.7|1200
1601392500000|2020-09-29 15:15:00|17734.8|17730.8|17737.9|17733.9|17737.9|17733.9|17734.8|17730.8|755
1601392800000|2020-09-29 15:20:00|17734.8|17730.8|17734.8|17730.8|17737.9|17733.9|17734.8|17730.8|1427
1601393100000|2020-09-29 15:25:00|17737.9|17733.9|17734.8|17730.8|17737.9|17733.9|17731.7|17727.7|1148
1601393400000|2020-09-29 15:30:00|17731.7|17727.7|17734.8|17730.8|17734.8|17730.8|17731.7|17727.7|285
1601393700000|2020-09-29 15:35:00|||||||||272
1601394000000|2020-09-29 15:40:00|17737.9|17733.9|17737.9|17733.9|17737.9|17733.9|17734.8|17730.8|896
1601394300000|2020-09-29 15:45:00|17734.8|17730.8|17734.8|17730.8|17737.9|17733.9|17734.8|17730.8|804
1601394600000|2020-09-29 15:50:00|17737.9|17733.9|17734.8|17730.8|17737.9|17733.9|17734.8|17730.8|593
1601394900000|2020-09-29 15:55:00|17737.9|17733.9|17734.8|17730.8|17737.9|17733.9|17734.8|17730.8|157
1601395200000|2020-09-29 16:00:00|17736.4|17732.4|17737.9|17733.9|17737.9|17733.9|17736.4|17732.4|383
1601395500000|2020-09-29 16:05:00|17734.8|17730.8|17734.8|17730.8|17734.8|17730.8|17734.8|17730.8|230
1601395800000|2020-09-29 16:10:00|17737.9|17733.9|17737.9|17733.9|17737.9|17733.9|17734.8|17730.8|1059
1601396100000|2020-09-29 16:15:00|17734.8|17730.8|17734.8|17730.8|17734.8|17730.8|17734.8|17730.8|168
1601396400000|2020-09-29 16:20:00|17731.7|17727.7|17731.7|17727.7|17731.7|17727.7|17731.7|17727.7|260
1601396700000|2020-09-29 16:25:00|17728.6|17724.6|17728.6|17724.6|17731.7|17727.7|17728.6|17724.6|1165
1601397000000|2020-09-29 16:30:00|||||||||67
1601397300000|2020-09-29 16:35:00|17725.4|17721.4|17731.7|17727.7|17731.7|17727.7|17725.4|17721.4|335
1601397600000|2020-09-29 16:40:00|||||||||20
1601397900000|2020-09-29 16:45:00|17728.6|17724.6|17728.6|17724.6|17731.7|17727.7|17728.6|17724.6|313
1601398200000|2020-09-29 16:50:00|17731.7|17727.7|17731.7|17727.7|17731.7|17727.7|17728.6|17724.6|1403
1601398500000|2020-09-29 16:55:00|17728.6|17724.6|17728.6|17724.6|17731.7|17727.7|17728.6|17724.6|134
1601398800000|2020-09-29 17:00:00|17731.7|17727.7|17731.7|17727.7|17731.7|17727.7|17731.7|17727.7|98
1601399100000|2020-09-29 17:05:00|17734.8|17730.8|17731.7|17727.7|17734.8|17730.8|17731.7|17727.7|570
1601399400000|2020-09-29 17:10:00|17733.3|17729.3|17731.7|17727.7|17733.3|17729.3|17731.7|17727.7|440
1601399700000|2020-09-29 17:15:00|17728.6|17724.6|17728.6|17724.6|17731.7|17727.7|17728.6|17724.6|1358
1601400000000|2020-09-29 17:20:00|17731.7|17727.7|17728.6|17724.6|17731.7|17727.7|17725.4|17721.4|962
1601400300000|2020-09-29 17:25:00|17725.4|17721.4|17725.4|17721.4|17725.4|17721.4|17725.4|17721.4|42
1601400600000|2020-09-29 17:30:00|17728.6|17724.6|17725.4|17721.4|17728.6|17724.6|17725.4|17721.4|102
1601400900000|2020-09-29 17:35:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|692
1601401200000|2020-09-29 17:40:00|17719.2|17715.2|17725.4|17721.4|17725.4|17721.4|17719.2|17715.2|661
1601401500000|2020-09-29 17:45:00|17722.3|17718.3|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|887
1601401800000|2020-09-29 17:50:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|466
1601402100000|2020-09-29 17:55:00|17725.4|17721.4|17719.2|17715.2|17725.4|17721.4|17719.2|17715.2|503
1601402400000|2020-09-29 18:00:00|17722.3|17718.3|17722.3|17718.3|17722.3|17718.3|17722.3|17718.3|302
1601402700000|2020-09-29 18:05:00|||||||||470
1601403000000|2020-09-29 18:10:00|17719.2|17715.2|17722.3|17718.3|17722.3|17718.3|17719.2|17715.2|259
1601403300000|2020-09-29 18:15:00|17725.4|17721.4|17722.3|17718.3|17725.4|17721.4|17719.2|17715.2|622
1601403600000|2020-09-29 18:20:00|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|228
1601403900000|2020-09-29 18:25:00|17716.1|17712.1|17712.9|17708.9|17719.2|17715.2|17712.9|17708.9|492
1601404200000|2020-09-29 18:30:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|1971
1601404500000|2020-09-29 18:35:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|858
1601404800000|2020-09-29 18:40:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|828
1601405100000|2020-09-29 18:45:00|17716.1|17712.1|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|1426
1601405400000|2020-09-29 18:50:00|17719.2|17715.2|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|616
1601405700000|2020-09-29 18:55:00|17716.1|17712.1|17722.3|17718.3|17725.4|17721.4|17716.1|17712.1|2125
1601406000000|2020-09-29 19:00:00|17719.2|17715.2|17709.8|17705.8|17719.2|17715.2|17706.7|17702.7|2270
1601406300000|2020-09-29 19:05:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|265
1601406600000|2020-09-29 19:10:00|17709.8|17705.8|17703.6|17699.6|17709.8|17705.8|17703.6|17699.6|553
1601406900000|2020-09-29 19:15:00|||||||||88
1601407200000|2020-09-29 19:20:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|530
1601407500000|2020-09-29 19:25:00|17703.6|17699.6|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|405
1601407800000|2020-09-29 19:30:00|17703.6|17699.6|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|981
1601408100000|2020-09-29 19:35:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|743
1601408400000|2020-09-29 19:40:00|||||||||368
1601408700000|2020-09-29 19:45:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17697.3|17693.3|1133
1601409000000|2020-09-29 19:50:00|17705.1|17701.1|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|758
1601409300000|2020-09-29 19:55:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|1137
1601409600000|2020-09-29 20:00:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|626
1601409900000|2020-09-29 20:05:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|200
1601410200000|2020-09-29 20:10:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|415
1601410500000|2020-09-29 20:15:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|462
1601410800000|2020-09-29 20:20:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|313
1601411100000|2020-09-29 20:25:00|17709.8|17705.8|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|965
1601411400000|2020-09-29 20:30:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|395
1601411700000|2020-09-29 20:35:00|||||||||236
1601412000000|2020-09-29 20:40:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|112
1601412300000|2020-09-29 20:45:00|17700.4|17696.4|17709.8|17705.8|17709.8|17705.8|17700.4|17696.4|724
1601412600000|2020-09-29 20:50:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17703.6|17699.6|417
1601412900000|2020-09-29 20:55:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|665
1601416800000|2020-09-29 22:00:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|58
1601417100000|2020-09-29 22:05:00|||||||||22
1601417400000|2020-09-29 22:10:00|||||||||60
1601417700000|2020-09-29 22:15:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|70
1601418000000|2020-09-29 22:20:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|47
1601418300000|2020-09-29 22:25:00|||||||||6
1601418600000|2020-09-29 22:30:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|31
1601418900000|2020-09-29 22:35:00|||||||||7
1601419200000|2020-09-29 22:40:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|216
1601419500000|2020-09-29 22:45:00|17709.8|17705.8|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|164
1601419800000|2020-09-29 22:50:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|378
1601420100000|2020-09-29 22:55:00|||||||||3
1601420400000|2020-09-29 23:00:00|||||||||9
1601420700000|2020-09-29 23:05:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|190
1601421000000|2020-09-29 23:10:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|95
1601421300000|2020-09-29 23:15:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|109
1601421600000|2020-09-29 23:20:00|17700.4|17696.4|17703.6|17699.6|17703.6|17699.6|17700.4|17696.4|184
1601421900000|2020-09-29 23:25:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|56
1601422200000|2020-09-29 23:30:00|||||||||39
1601422500000|2020-09-29 23:35:00|17702|17698|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|79
1601422800000|2020-09-29 23:40:00|||||||||24
1601423100000|2020-09-29 23:45:00|||||||||56
1601423400000|2020-09-29 23:50:00|||||||||13
1601423700000|2020-09-29 23:55:00|||||||||36
1601424000000|2020-09-30 00:00:00|17703.6|17699.6|17700.4|17696.4|17703.6|17699.6|17700.4|17696.4|146
1601424300000|2020-09-30 00:05:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|165
1601424600000|2020-09-30 00:10:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|118
1601424900000|2020-09-30 00:15:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|138
1601425200000|2020-09-30 00:20:00|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|17703.6|17699.6|70
1601425500000|2020-09-30 00:25:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|112
1601425800000|2020-09-30 00:30:00|17703.6|17699.6|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|259
1601426100000|2020-09-30 00:35:00|17700.4|17696.4|17703.6|17699.6|17703.6|17699.6|17700.4|17696.4|106
1601426400000|2020-09-30 00:40:00|17700.4|17696.4|17700.4|17696.4|17703.6|17699.6|17697.3|17693.3|185
1601426700000|2020-09-30 00:45:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|224
1601427000000|2020-09-30 00:50:00|17700.4|17696.4|17691.1|17687.1|17700.4|17696.4|17691.1|17687.1|267
1601427300000|2020-09-30 00:55:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|426
1601427600000|2020-09-30 01:00:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17687.9|17683.9|377
1601427900000|2020-09-30 01:05:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17691.1|17687.1|72
1601428200000|2020-09-30 01:10:00|||||||||42
1601428500000|2020-09-30 01:15:00|17691.1|17687.1|17687.9|17683.9|17691.1|17687.1|17687.9|17683.9|291
1601428800000|2020-09-30 01:20:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|710
1601429100000|2020-09-30 01:25:00|17683.3|17679.3|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|267
1601429400000|2020-09-30 01:30:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|261
1601429700000|2020-09-30 01:35:00|||||||||125
1601430000000|2020-09-30 01:40:00|||||||||60
1601430300000|2020-09-30 01:45:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|396
1601430600000|2020-09-30 01:50:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|71
1601430900000|2020-09-30 01:55:00|17681.7|17677.7|17684.8|17680.8|17684.8|17680.8|17681.7|17677.7|145
1601431200000|2020-09-30 02:00:00|||||||||18
1601431500000|2020-09-30 02:05:00|17687.9|17683.9|17684.8|17680.8|17687.9|17683.9|17684.8|17680.8|126
1601431800000|2020-09-30 02:10:00|||||||||29
1601432100000|2020-09-30 02:15:00|17681.7|17677.7|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|421
1601432400000|2020-09-30 02:20:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17681.7|17677.7|171
1601432700000|2020-09-30 02:25:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17678.6|17674.6|263
1601433000000|2020-09-30 02:30:00|||||||||157
1601433300000|2020-09-30 02:35:00|||||||||20
1601433600000|2020-09-30 02:40:00|17684.8|17680.8|17691.1|17687.1|17694.2|17690.2|17684.8|17680.8|533
1601433900000|2020-09-30 02:45:00|17694.2|17690.2|17700.4|17696.4|17700.4|17696.4|17691.1|17687.1|344
1601434200000|2020-09-30 02:50:00|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|17697.3|17693.3|25
1601434500000|2020-09-30 02:55:00|17700.4|17696.4|17700.4|17696.4|17700.4|17696.4|17697.3|17693.3|457
1601434800000|2020-09-30 03:00:00|17703.6|17699.6|17703.6|17699.6|17706.7|17702.7|17703.6|17699.6|194
1601435100000|2020-09-30 03:05:00|17705.1|17701.1|17709.8|17705.8|17712.9|17708.9|17703.6|17699.6|342
1601435400000|2020-09-30 03:10:00|17712.9|17708.9|17711.4|17707.4|17712.9|17708.9|17709.8|17705.8|218
1601435700000|2020-09-30 03:15:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|60
1601436000000|2020-09-30 03:20:00|17708.3|17704.3|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|122
1601436300000|2020-09-30 03:25:00|17708.3|17704.3|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|136
1601436600000|2020-09-30 03:30:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|128
1601436900000|2020-09-30 03:35:00|17711.4|17707.4|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|309
1601437200000|2020-09-30 03:40:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|237
1601437500000|2020-09-30 03:45:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|143
1601437800000|2020-09-30 03:50:00|17706.7|17702.7|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|858
1601438100000|2020-09-30 03:55:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|120
1601438400000|2020-09-30 04:00:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|183
1601438700000|2020-09-30 04:05:00|17716.1|17712.1|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|186
1601439000000|2020-09-30 04:10:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|107
1601439300000|2020-09-30 04:15:00|17716.1|17712.1|17719.2|17715.2|17719.2|17715.2|17716.1|17712.1|232
1601439600000|2020-09-30 04:20:00|17722.3|17718.3|17719.2|17715.2|17722.3|17718.3|17719.2|17715.2|552
1601439900000|2020-09-30 04:25:00|17720.8|17716.8|17712.9|17708.9|17720.8|17716.8|17709.8|17705.8|183
1601440200000|2020-09-30 04:30:00|17714.5|17710.5|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|205
1601440500000|2020-09-30 04:35:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|18
1601440800000|2020-09-30 04:40:00|17716.1|17712.1|17712.9|17708.9|17716.1|17712.1|17712.9|17708.9|186
1601441100000|2020-09-30 04:45:00|17716.1|17712.1|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|120
1601441400000|2020-09-30 04:50:00|17717.6|17713.6|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|39
1601441700000|2020-09-30 04:55:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|137
1601442000000|2020-09-30 05:00:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|132
1601442300000|2020-09-30 05:05:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|145
1601442600000|2020-09-30 05:10:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|40
1601442900000|2020-09-30 05:15:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|114
1601443200000|2020-09-30 05:20:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|350
1601443500000|2020-09-30 05:25:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|28
1601443800000|2020-09-30 05:30:00|17709.8|17705.8|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|365
1601444100000|2020-09-30 05:35:00|17712.9|17708.9|17709.8|17705.8|17714.5|17710.5|17709.8|17705.8|250
1601444400000|2020-09-30 05:40:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|360
1601444700000|2020-09-30 05:45:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|235
1601445000000|2020-09-30 05:50:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17709.8|17705.8|72
1601445300000|2020-09-30 05:55:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17709.8|17705.8|307
1601445600000|2020-09-30 06:00:00|17712.9|17708.9|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|521
1601445900000|2020-09-30 06:05:00|17719.2|17715.2|17728.6|17724.6|17728.6|17724.6|17716.1|17712.1|727
1601446200000|2020-09-30 06:10:00|17725.4|17721.4|17725.4|17721.4|17728.6|17724.6|17722.3|17718.3|724
1601446500000|2020-09-30 06:15:00|17722.3|17718.3|17725.4|17721.4|17725.4|17721.4|17722.3|17718.3|398
1601446800000|2020-09-30 06:20:00|17722.3|17718.3|17722.3|17718.3|17725.4|17721.4|17722.3|17718.3|94
1601447100000|2020-09-30 06:25:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|354
1601447400000|2020-09-30 06:30:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|305
1601447700000|2020-09-30 06:35:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|453
1601448000000|2020-09-30 06:40:00|17712.9|17708.9|17719.2|17715.2|17719.2|17715.2|17712.9|17708.9|322
1601448300000|2020-09-30 06:45:00|17722.3|17718.3|17722.3|17718.3|17722.3|17718.3|17722.3|17718.3|139
1601448600000|2020-09-30 06:50:00|||||||||97
1601448900000|2020-09-30 06:55:00|17725.4|17721.4|17716.1|17712.1|17725.4|17721.4|17716.1|17712.1|215
1601449200000|2020-09-30 07:00:00|17719.2|17715.2|17706.7|17702.7|17722.3|17718.3|17703.6|17699.6|949
1601449500000|2020-09-30 07:05:00|17703.6|17699.6|17700.4|17696.4|17706.7|17702.7|17700.4|17696.4|524
1601449800000|2020-09-30 07:10:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|631
1601450100000|2020-09-30 07:15:00|17694.2|17690.2|17691.1|17687.1|17697.3|17693.3|17691.1|17687.1|422
1601450400000|2020-09-30 07:20:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17691.1|17687.1|545
1601450700000|2020-09-30 07:25:00|17695.8|17691.8|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|371
1601451000000|2020-09-30 07:30:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|551
1601451300000|2020-09-30 07:35:00|17687.9|17683.9|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|403
1601451600000|2020-09-30 07:40:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|355
1601451900000|2020-09-30 07:45:00|17692.6|17688.6|17691.1|17687.1|17692.6|17688.6|17687.9|17683.9|241
1601452200000|2020-09-30 07:50:00|17694.2|17690.2|17697.3|17693.3|17697.3|17693.3|17691.1|17687.1|287
1601452500000|2020-09-30 07:55:00|17694.2|17690.2|17700.4|17696.4|17703.6|17699.6|17694.2|17690.2|861
1601452800000|2020-09-30 08:00:00|17703.6|17699.6|17703.6|17699.6|17709.8|17705.8|17703.6|17699.6|570
1601453100000|2020-09-30 08:05:00|17700.4|17696.4|17706.7|17702.7|17709.8|17705.8|17697.3|17693.3|462
1601453400000|2020-09-30 08:10:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|314
1601453700000|2020-09-30 08:15:00|17703.6|17699.6|17700.4|17696.4|17706.7|17702.7|17697.3|17693.3|404
1601454000000|2020-09-30 08:20:00|17697.3|17693.3|17697.3|17693.3|17700.4|17696.4|17697.3|17693.3|197
1601454300000|2020-09-30 08:25:00|17700.4|17696.4|17706.7|17702.7|17706.7|17702.7|17697.3|17693.3|251
1601454600000|2020-09-30 08:30:00|17705.1|17701.1|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|248
1601454900000|2020-09-30 08:35:00|17706.7|17702.7|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|318
1601455200000|2020-09-30 08:40:00|17712.9|17708.9|17712.9|17708.9|17716.1|17712.1|17709.8|17705.8|607
1601455500000|2020-09-30 08:45:00|17716.1|17712.1|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|460
1601455800000|2020-09-30 08:50:00|17712.9|17708.9|17716.1|17712.1|17716.1|17712.1|17712.9|17708.9|334
1601456100000|2020-09-30 08:55:00|17714.5|17710.5|17716.1|17712.1|17719.2|17715.2|17712.9|17708.9|292
1601456400000|2020-09-30 09:00:00|17719.2|17715.2|17716.1|17712.1|17719.2|17715.2|17716.1|17712.1|132
1601456700000|2020-09-30 09:05:00|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|17712.9|17708.9|80
1601457000000|2020-09-30 09:10:00|17709.8|17705.8|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|523
1601457300000|2020-09-30 09:15:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|129
1601457600000|2020-09-30 09:20:00|17708.3|17704.3|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|188
1601457900000|2020-09-30 09:25:00|17706.7|17702.7|17712.9|17708.9|17716.1|17712.1|17706.7|17702.7|395
1601458200000|2020-09-30 09:30:00|17709.8|17705.8|17706.7|17702.7|17712.9|17708.9|17706.7|17702.7|319
1601458500000|2020-09-30 09:35:00|17709.8|17705.8|17709.8|17705.8|17712.9|17708.9|17706.7|17702.7|327
1601458800000|2020-09-30 09:40:00|17711.4|17707.4|17712.9|17708.9|17712.9|17708.9|17709.8|17705.8|169
1601459100000|2020-09-30 09:45:00|17711.4|17707.4|17703.6|17699.6|17712.9|17708.9|17703.6|17699.6|515
1601459400000|2020-09-30 09:50:00|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|17706.7|17702.7|23
1601459700000|2020-09-30 09:55:00|17703.6|17699.6|17703.6|17699.6|17706.7|17702.7|17700.4|17696.4|196
1601460000000|2020-09-30 10:00:00|17706.7|17702.7|17712.9|17708.9|17712.9|17708.9|17703.6|17699.6|201
1601460300000|2020-09-30 10:05:00|17716.1|17712.1|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|1074
1601460600000|2020-09-30 10:10:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17706.7|17702.7|382
1601460900000|2020-09-30 10:15:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|178
1601461200000|2020-09-30 10:20:00|17706.7|17702.7|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|207
1601461500000|2020-09-30 10:25:00|17706.7|17702.7|17703.6|17699.6|17708.3|17704.3|17703.6|17699.6|390
1601461800000|2020-09-30 10:30:00|17706.7|17702.7|17697.3|17693.3|17706.7|17702.7|17694.2|17690.2|600
1601462100000|2020-09-30 10:35:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|541
1601462400000|2020-09-30 10:40:00|17691.1|17687.1|17694.2|17690.2|17694.2|17690.2|17687.9|17683.9|379
1601462700000|2020-09-30 10:45:00|17691.1|17687.1|17697.3|17693.3|17697.3|17693.3|17691.1|17687.1|549
1601463000000|2020-09-30 10:50:00|17694.2|17690.2|17700.4|17696.4|17700.4|17696.4|17694.2|17690.2|306
1601463300000|2020-09-30 10:55:00|17697.3|17693.3|17706.7|17702.7|17706.7|17702.7|17697.3|17693.3|447
1601463600000|2020-09-30 11:00:00|17709.8|17705.8|17703.6|17699.6|17709.8|17705.8|17703.6|17699.6|305
1601463900000|2020-09-30 11:05:00|17700.4|17696.4|17697.3|17693.3|17703.6|17699.6|17697.3|17693.3|285
1601464200000|2020-09-30 11:10:00|17700.4|17696.4|17703.6|17699.6|17706.7|17702.7|17697.3|17693.3|1090
1601464500000|2020-09-30 11:15:00|17700.4|17696.4|17706.7|17702.7|17706.7|17702.7|17700.4|17696.4|451
1601464800000|2020-09-30 11:20:00|17703.6|17699.6|17709.8|17705.8|17709.8|17705.8|17703.6|17699.6|276
1601465100000|2020-09-30 11:25:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17703.6|17699.6|286
1601465400000|2020-09-30 11:30:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|214
1601465700000|2020-09-30 11:35:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17705.1|17701.1|414
1601466000000|2020-09-30 11:40:00|17709.8|17705.8|17709.8|17705.8|17709.8|17705.8|17706.7|17702.7|124
1601466300000|2020-09-30 11:45:00|17706.7|17702.7|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|312
1601466600000|2020-09-30 11:50:00|17709.8|17705.8|17706.7|17702.7|17709.8|17705.8|17706.7|17702.7|271
1601466900000|2020-09-30 11:55:00|17709.8|17705.8|17719.2|17715.2|17719.2|17715.2|17709.8|17705.8|1065
1601467200000|2020-09-30 12:00:00|17716.1|17712.1|17722.3|17718.3|17722.3|17718.3|17716.1|17712.1|935
1601467500000|2020-09-30 12:05:00|17719.2|17715.2|17716.1|17712.1|17722.3|17718.3|17712.9|17708.9|1008
1601467800000|2020-09-30 12:10:00|17712.9|17708.9|17709.8|17705.8|17712.9|17708.9|17708.3|17704.3|703
1601468100000|2020-09-30 12:15:00|17706.7|17702.7|17712.9|17708.9|17712.9|17708.9|17706.7|17702.7|1116
1601468400000|2020-09-30 12:20:00|17709.8|17705.8|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|920
1601468700000|2020-09-30 12:25:00|17712.9|17708.9|17709.8|17705.8|17716.1|17712.1|17709.8|17705.8|671
1601469000000|2020-09-30 12:30:00|17711.4|17707.4|17706.7|17702.7|17716.1|17712.1|17706.7|17702.7|959
1601469300000|2020-09-30 12:35:00|17709.8|17705.8|17700.4|17696.4|17709.8|17705.8|17700.4|17696.4|855
1601469600000|2020-09-30 12:40:00|17697.3|17693.3|17694.2|17690.2|17700.4|17696.4|17694.2|17690.2|1051
1601469900000|2020-09-30 12:45:00|17691.1|17687.1|17694.2|17690.2|17697.3|17693.3|17691.1|17687.1|1492
1601470200000|2020-09-30 12:50:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17687.9|17683.9|589
1601470500000|2020-09-30 12:55:00|17694.2|17690.2|17694.2|17690.2|17697.3|17693.3|17694.2|17690.2|1082
1601470800000|2020-09-30 13:00:00|17691.1|17687.1|17691.1|17687.1|17694.2|17690.2|17681.7|17677.7|2158
1601471100000|2020-09-30 13:05:00|17694.2|17690.2|17678.6|17674.6|17694.2|17690.2|17678.6|17674.6|1817
1601471400000|2020-09-30 13:10:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17666.1|17662.1|2754
1601471700000|2020-09-30 13:15:00|17672.3|17668.3|17675.4|17671.4|17675.4|17671.4|17672.3|17668.3|1775
1601472000000|2020-09-30 13:20:00|17672.3|17668.3|17662.9|17658.9|17672.3|17668.3|17659.8|17655.8|2672
1601472300000|2020-09-30 13:25:00|17659.8|17655.8|17659.8|17655.8|17669.2|17665.2|17659.8|17655.8|1142
1601472600000|2020-09-30 13:30:00|17656.7|17652.7|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|3279
1601472900000|2020-09-30 13:35:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|2240
1601473200000|2020-09-30 13:40:00|17647.3|17643.3|17650.4|17646.4|17650.4|17646.4|17647.3|17643.3|2111
1601473500000|2020-09-30 13:45:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|1782
1601473800000|2020-09-30 13:50:00|17647.3|17643.3|17641.1|17637.1|17650.4|17646.4|17641.1|17637.1|1904
1601474100000|2020-09-30 13:55:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|3334
1601474400000|2020-09-30 14:00:00|17633.3|17629.3|17628.6|17624.6|17634.8|17630.8|17628.6|17624.6|2208
1601474700000|2020-09-30 14:05:00|17625.4|17621.4|17616.1|17612.1|17625.4|17621.4|17616.1|17612.1|2331
1601475000000|2020-09-30 14:10:00|17612.9|17608.9|17606.7|17602.7|17616.1|17612.1|17603.6|17599.6|4871
1601475300000|2020-09-30 14:15:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17600.4|17596.4|3118
1601475600000|2020-09-30 14:20:00|17606.7|17602.7|17603.6|17599.6|17606.7|17602.7|17603.6|17599.6|1838
1601475900000|2020-09-30 14:25:00|17606.7|17602.7|17606.7|17602.7|17616.1|17612.1|17603.6|17599.6|2694
1601476200000|2020-09-30 14:30:00|17603.6|17599.6|17600.4|17596.4|17603.6|17599.6|17594.2|17590.2|2980
1601476500000|2020-09-30 14:35:00|17603.6|17599.6|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|1765
1601476800000|2020-09-30 14:40:00|17597.3|17593.3|17603.6|17599.6|17606.7|17602.7|17597.3|17593.3|3698
1601477100000|2020-09-30 14:45:00|17600.4|17596.4|17609.8|17605.8|17609.8|17605.8|17600.4|17596.4|1841
1601477400000|2020-09-30 14:50:00|17608.3|17604.3|17616.1|17612.1|17619.2|17615.2|17606.7|17602.7|2953
1601477700000|2020-09-30 14:55:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|2956
1601478000000|2020-09-30 15:00:00|17612.9|17608.9|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|1215
1601478300000|2020-09-30 15:05:00|17609.8|17605.8|17600.4|17596.4|17609.8|17605.8|17600.4|17596.4|2039
1601478600000|2020-09-30 15:10:00|17603.6|17599.6|17600.4|17596.4|17603.6|17599.6|17597.3|17593.3|2052
1601478900000|2020-09-30 15:15:00|17606.7|17602.7|17606.7|17602.7|17609.8|17605.8|17603.6|17599.6|1274
1601479200000|2020-09-30 15:20:00|17603.6|17599.6|17597.3|17593.3|17606.7|17602.7|17594.2|17590.2|1522
1601479500000|2020-09-30 15:25:00|17594.2|17590.2|17584.8|17580.8|17594.2|17590.2|17584.8|17580.8|1910
1601479800000|2020-09-30 15:30:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17584.8|17580.8|771
1601480100000|2020-09-30 15:35:00|17584.8|17580.8|17584.8|17580.8|17591.1|17587.1|17581.7|17577.7|2613
1601480400000|2020-09-30 15:40:00|17581.7|17577.7|17578.6|17574.6|17584.8|17580.8|17578.6|17574.6|1482
1601480700000|2020-09-30 15:45:00|17581.7|17577.7|17587.9|17583.9|17587.9|17583.9|17581.7|17577.7|1182
1601481000000|2020-09-30 15:50:00|17591.1|17587.1|17578.6|17574.6|17591.1|17587.1|17578.6|17574.6|2193
1601481300000|2020-09-30 15:55:00|17581.7|17577.7|17581.7|17577.7|17581.7|17577.7|17578.6|17574.6|1463
1601481600000|2020-09-30 16:00:00|17578.6|17574.6|17569.2|17565.2|17578.6|17574.6|17566.1|17562.1|1367
1601481900000|2020-09-30 16:05:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|1360
1601482200000|2020-09-30 16:10:00|17566.1|17562.1|17562.9|17558.9|17569.2|17565.2|17559.8|17555.8|1954
1601482500000|2020-09-30 16:15:00|17559.8|17555.8|17550.4|17546.4|17562.9|17558.9|17550.4|17546.4|1501
1601482800000|2020-09-30 16:20:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|1959
1601483100000|2020-09-30 16:25:00|17553.6|17549.6|17566.1|17562.1|17566.1|17562.1|17553.6|17549.6|1220
1601483400000|2020-09-30 16:30:00|17569.2|17565.2|17581.7|17577.7|17584.8|17580.8|17569.2|17565.2|2685
1601483700000|2020-09-30 16:35:00|17580.1|17576.1|17587.9|17583.9|17587.9|17583.9|17578.6|17574.6|1369
1601484000000|2020-09-30 16:40:00|17589.5|17585.5|17597.3|17593.3|17597.3|17593.3|17587.9|17583.9|1047
1601484300000|2020-09-30 16:45:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|1284
1601484600000|2020-09-30 16:50:00|17591.1|17587.1|17587.9|17583.9|17591.1|17587.1|17584.8|17580.8|671
1601484900000|2020-09-30 16:55:00|17586.4|17582.4|17587.9|17583.9|17587.9|17583.9|17584.8|17580.8|695
1601485200000|2020-09-30 17:00:00|17591.1|17587.1|17594.2|17590.2|17594.2|17590.2|17591.1|17587.1|569
1601485500000|2020-09-30 17:05:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17597.3|17593.3|2311
1601485800000|2020-09-30 17:10:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17591.1|17587.1|1877
1601486100000|2020-09-30 17:15:00|17591.1|17587.1|17584.8|17580.8|17591.1|17587.1|17584.8|17580.8|413
1601486400000|2020-09-30 17:20:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|409
1601486700000|2020-09-30 17:25:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17587.9|17583.9|747
1601487000000|2020-09-30 17:30:00|17591.1|17587.1|17587.9|17583.9|17591.1|17587.1|17587.9|17583.9|447
1601487300000|2020-09-30 17:35:00|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|615
1601487600000|2020-09-30 17:40:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|573
1601487900000|2020-09-30 17:45:00|17587.9|17583.9|17584.8|17580.8|17591.1|17587.1|17584.8|17580.8|300
1601488200000|2020-09-30 17:50:00|17581.7|17577.7|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|1053
1601488500000|2020-09-30 17:55:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|356
1601488800000|2020-09-30 18:00:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17584.8|17580.8|706
1601489100000|2020-09-30 18:05:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17581.7|17577.7|784
1601489400000|2020-09-30 18:10:00|17581.7|17577.7|17591.1|17587.1|17591.1|17587.1|17581.7|17577.7|1469
1601489700000|2020-09-30 18:15:00|17594.2|17590.2|17600.4|17596.4|17600.4|17596.4|17591.1|17587.1|1556
1601490000000|2020-09-30 18:20:00|17603.6|17599.6|17634.8|17630.8|17641.1|17637.1|17603.6|17599.6|7612
1601490300000|2020-09-30 18:25:00|17631.7|17627.7|17619.2|17615.2|17634.8|17630.8|17612.9|17608.9|4582
1601490600000|2020-09-30 18:30:00|17622.3|17618.3|17616.1|17612.1|17625.4|17621.4|17616.1|17612.1|1877
1601490900000|2020-09-30 18:35:00|17619.2|17615.2|17628.6|17624.6|17628.6|17624.6|17612.9|17608.9|2096
1601491200000|2020-09-30 18:40:00|17625.4|17621.4|17637.9|17633.9|17637.9|17633.9|17625.4|17621.4|3472
1601491500000|2020-09-30 18:45:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17625.4|17621.4|2819
1601491800000|2020-09-30 18:50:00|17634.8|17630.8|17625.4|17621.4|17634.8|17630.8|17625.4|17621.4|2358
1601492100000|2020-09-30 18:55:00|17622.3|17618.3|17628.6|17624.6|17637.9|17633.9|17619.2|17615.2|12613
1601492400000|2020-09-30 19:00:00|17631.7|17627.7|17612.9|17608.9|17631.7|17627.7|17612.9|17608.9|7815
1601492700000|2020-09-30 19:05:00|17609.8|17605.8|17616.1|17612.1|17616.1|17612.1|17609.8|17605.8|3655
1601493000000|2020-09-30 19:10:00|17612.9|17608.9|17631.7|17627.7|17631.7|17627.7|17612.9|17608.9|4315
1601493300000|2020-09-30 19:15:00|17634.8|17630.8|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|5494
1601493600000|2020-09-30 19:20:00|17631.7|17627.7|17625.4|17621.4|17634.8|17630.8|17625.4|17621.4|1431
1601493900000|2020-09-30 19:25:00|17628.6|17624.6|17616.1|17612.1|17628.6|17624.6|17612.9|17608.9|2167
1601494200000|2020-09-30 19:30:00|17619.2|17615.2|17612.9|17608.9|17622.3|17618.3|17612.9|17608.9|936
1601494500000|2020-09-30 19:35:00|17609.8|17605.8|17622.3|17618.3|17622.3|17618.3|17609.8|17605.8|1358
1601494800000|2020-09-30 19:40:00|17619.2|17615.2|17612.9|17608.9|17622.3|17618.3|17612.9|17608.9|1672
1601495100000|2020-09-30 19:45:00|17616.1|17612.1|17606.7|17602.7|17616.1|17612.1|17606.7|17602.7|1824
1601495400000|2020-09-30 19:50:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17600.4|17596.4|1624
1601495700000|2020-09-30 19:55:00|17609.8|17605.8|17616.1|17612.1|17616.1|17612.1|17603.6|17599.6|1901
1601496000000|2020-09-30 20:00:00|17612.9|17608.9|17625.4|17621.4|17628.6|17624.6|17612.9|17608.9|4494
1601496300000|2020-09-30 20:05:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|1328
1601496600000|2020-09-30 20:10:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|951
1601496900000|2020-09-30 20:15:00|17622.3|17618.3|17619.2|17615.2|17625.4|17621.4|17612.9|17608.9|1447
1601497200000|2020-09-30 20:20:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|786
1601497500000|2020-09-30 20:25:00|17619.2|17615.2|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|645
1601497800000|2020-09-30 20:30:00|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|17619.2|17615.2|589
1601498100000|2020-09-30 20:35:00|17622.3|17618.3|17628.6|17624.6|17628.6|17624.6|17622.3|17618.3|1535
1601498400000|2020-09-30 20:40:00|17625.4|17621.4|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|990
1601498700000|2020-09-30 20:45:00|17623.9|17619.9|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|296
1601499000000|2020-09-30 20:50:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17619.2|17615.2|1356
1601499300000|2020-09-30 20:55:00|17622.3|17618.3|17619.2|17615.2|17625.4|17621.4|17619.2|17615.2|809
1601503200000|2020-09-30 22:00:00|17616.1|17612.1|17609.8|17605.8|17616.1|17612.1|17606.7|17602.7|538
1601503500000|2020-09-30 22:05:00|17608.3|17604.3|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|317
1601503800000|2020-09-30 22:10:00|17609.8|17605.8|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|120
1601504100000|2020-09-30 22:15:00|17608.3|17604.3|17609.8|17605.8|17609.8|17605.8|17608.3|17604.3|50
1601504400000|2020-09-30 22:20:00|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|231
1601504700000|2020-09-30 22:25:00|||||||||11
1601505000000|2020-09-30 22:30:00|||||||||24
1601505300000|2020-09-30 22:35:00|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|159
1601505600000|2020-09-30 22:40:00|17606.7|17602.7|17609.8|17605.8|17609.8|17605.8|17606.7|17602.7|282
1601505900000|2020-09-30 22:45:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17611.4|17607.4|73
1601506200000|2020-09-30 22:50:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|226
1601506500000|2020-09-30 22:55:00|||||||||157
1601506800000|2020-09-30 23:00:00|||||||||48
1601507100000|2020-09-30 23:05:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|240
1601507400000|2020-09-30 23:10:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|217
1601507700000|2020-09-30 23:15:00|17614.5|17610.5|17616.1|17612.1|17616.1|17612.1|17614.5|17610.5|191
1601508000000|2020-09-30 23:20:00|||||||||111
1601508300000|2020-09-30 23:25:00|||||||||21
1601508600000|2020-09-30 23:30:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|327
1601508900000|2020-09-30 23:35:00|||||||||10
1601509200000|2020-09-30 23:40:00|17620.8|17616.8|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|162
1601509500000|2020-09-30 23:45:00|17622.3|17618.3|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|305
1601509800000|2020-09-30 23:50:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|94
1601510100000|2020-09-30 23:55:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|49
1601510400000|2020-10-01 00:00:00|17609.8|17605.8|17619.2|17615.2|17622.3|17618.3|17609.8|17605.8|492
1601510700000|2020-10-01 00:05:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|133
1601511000000|2020-10-01 00:10:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|91
1601511300000|2020-10-01 00:15:00|17612.9|17608.9|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|46
1601511600000|2020-10-01 00:20:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|63
1601511900000|2020-10-01 00:25:00|17620.8|17616.8|17622.3|17618.3|17622.3|17618.3|17620.8|17616.8|156
1601512200000|2020-10-01 00:30:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|268
1601512500000|2020-10-01 00:35:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|56
1601512800000|2020-10-01 00:40:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|132
1601513100000|2020-10-01 00:45:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|399
1601513400000|2020-10-01 00:50:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|124
1601513700000|2020-10-01 00:55:00|17619.2|17615.2|17625.4|17621.4|17625.4|17621.4|17619.2|17615.2|257
1601514000000|2020-10-01 01:00:00|17627|17623|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|283
1601514300000|2020-10-01 01:05:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|77
1601514600000|2020-10-01 01:10:00|17622.3|17618.3|17616.1|17612.1|17625.4|17621.4|17616.1|17612.1|698
1601514900000|2020-10-01 01:15:00|17614.5|17610.5|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|507
1601515200000|2020-10-01 01:20:00|17611.4|17607.4|17603.6|17599.6|17611.4|17607.4|17603.6|17599.6|714
1601515500000|2020-10-01 01:25:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|315
1601515800000|2020-10-01 01:30:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|43
1601516100000|2020-10-01 01:35:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|429
1601516400000|2020-10-01 01:40:00|17600.4|17596.4|17584.8|17580.8|17603.6|17599.6|17584.8|17580.8|788
1601516700000|2020-10-01 01:45:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17584.8|17580.8|743
1601517000000|2020-10-01 01:50:00|17587.9|17583.9|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|537
1601517300000|2020-10-01 01:55:00|||||||||61
1601517600000|2020-10-01 02:00:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|310
1601517900000|2020-10-01 02:05:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|223
1601518200000|2020-10-01 02:10:00|||||||||97
1601518500000|2020-10-01 02:15:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|89
1601518800000|2020-10-01 02:20:00|||||||||9
1601519100000|2020-10-01 02:25:00|17600.4|17596.4|17594.2|17590.2|17600.4|17596.4|17594.2|17590.2|160
1601519400000|2020-10-01 02:30:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|64
1601519700000|2020-10-01 02:35:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|101
1601520000000|2020-10-01 02:40:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|48
1601520300000|2020-10-01 02:45:00|||||||||32
1601520600000|2020-10-01 02:50:00|||||||||170
1601520900000|2020-10-01 02:55:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|111
1601521200000|2020-10-01 03:00:00|17594.2|17590.2|17587.9|17583.9|17594.2|17590.2|17587.9|17583.9|133
1601521500000|2020-10-01 03:05:00|17584.8|17580.8|17587.9|17583.9|17587.9|17583.9|17584.8|17580.8|141
1601521800000|2020-10-01 03:10:00|17589.5|17585.5|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|55
1601522100000|2020-10-01 03:15:00|||||||||7
1601522400000|2020-10-01 03:20:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|65
1601522700000|2020-10-01 03:25:00|17584.8|17580.8|17587.9|17583.9|17587.9|17583.9|17584.8|17580.8|143
1601523000000|2020-10-01 03:30:00|||||||||4
1601523300000|2020-10-01 03:35:00|||||||||5
1601523600000|2020-10-01 03:40:00|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|145
1601523900000|2020-10-01 03:45:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|60
1601524200000|2020-10-01 03:50:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|327
1601524500000|2020-10-01 03:55:00|17597.3|17593.3|17591.1|17587.1|17597.3|17593.3|17591.1|17587.1|175
1601524800000|2020-10-01 04:00:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|34
1601525100000|2020-10-01 04:05:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17584.8|17580.8|236
1601525400000|2020-10-01 04:10:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17584.8|17580.8|291
1601525700000|2020-10-01 04:15:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|20
1601526000000|2020-10-01 04:20:00|17584.8|17580.8|17584.8|17580.8|17586.4|17582.4|17584.8|17580.8|339
1601526300000|2020-10-01 04:25:00|||||||||182
1601526600000|2020-10-01 04:30:00|||||||||8
1601526900000|2020-10-01 04:35:00|||||||||60
1601527200000|2020-10-01 04:40:00|||||||||19
1601527500000|2020-10-01 04:45:00|17581.7|17577.7|17584.8|17580.8|17584.8|17580.8|17581.7|17577.7|327
1601527800000|2020-10-01 04:50:00|||||||||8
1601528100000|2020-10-01 04:55:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|185
1601528400000|2020-10-01 05:00:00|17586.4|17582.4|17584.8|17580.8|17586.4|17582.4|17584.8|17580.8|362
1601528700000|2020-10-01 05:05:00|17581.7|17577.7|17581.7|17577.7|17581.7|17577.7|17581.7|17577.7|34
1601529000000|2020-10-01 05:10:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|330
1601529300000|2020-10-01 05:15:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|442
1601529600000|2020-10-01 05:20:00|17578.6|17574.6|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|214
1601529900000|2020-10-01 05:25:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17581.7|17577.7|302
1601530200000|2020-10-01 05:30:00|17581.7|17577.7|17584.8|17580.8|17584.8|17580.8|17581.7|17577.7|226
1601530500000|2020-10-01 05:35:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17587.9|17583.9|237
1601530800000|2020-10-01 05:40:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|127
1601531100000|2020-10-01 05:45:00|17581.7|17577.7|17581.7|17577.7|17581.7|17577.7|17578.6|17574.6|358
1601531400000|2020-10-01 05:50:00|17578.6|17574.6|17575.4|17571.4|17581.7|17577.7|17575.4|17571.4|483
1601531700000|2020-10-01 05:55:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|162
1601532000000|2020-10-01 06:00:00|17575.4|17571.4|17581.7|17577.7|17581.7|17577.7|17575.4|17571.4|477
1601532300000|2020-10-01 06:05:00|17578.6|17574.6|17581.7|17577.7|17581.7|17577.7|17578.6|17574.6|160
1601532600000|2020-10-01 06:10:00|17578.6|17574.6|17578.6|17574.6|17581.7|17577.7|17575.4|17571.4|322
1601532900000|2020-10-01 06:15:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|149
1601533200000|2020-10-01 06:20:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|141
1601533500000|2020-10-01 06:25:00|17578.6|17574.6|17578.6|17574.6|17580.1|17576.1|17578.6|17574.6|175
1601533800000|2020-10-01 06:30:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|470
1601534100000|2020-10-01 06:35:00|17572.3|17568.3|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|431
1601534400000|2020-10-01 06:40:00|17570.8|17566.8|17566.1|17562.1|17572.3|17568.3|17566.1|17562.1|443
1601534700000|2020-10-01 06:45:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|606
1601535000000|2020-10-01 06:50:00|17575.4|17571.4|17575.4|17571.4|17575.4|17571.4|17572.3|17568.3|212
1601535300000|2020-10-01 06:55:00|17572.3|17568.3|17578.6|17574.6|17578.6|17574.6|17572.3|17568.3|401
1601535600000|2020-10-01 07:00:00|17581.7|17577.7|17578.6|17574.6|17581.7|17577.7|17578.6|17574.6|993
1601535900000|2020-10-01 07:05:00|17581.7|17577.7|17575.4|17571.4|17584.8|17580.8|17575.4|17571.4|662
1601536200000|2020-10-01 07:10:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17569.2|17565.2|502
1601536500000|2020-10-01 07:15:00|17572.3|17568.3|17562.9|17558.9|17572.3|17568.3|17559.8|17555.8|911
1601536800000|2020-10-01 07:20:00|17566.1|17562.1|17566.1|17562.1|17569.2|17565.2|17566.1|17562.1|459
1601537100000|2020-10-01 07:25:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|369
1601537400000|2020-10-01 07:30:00|17575.4|17571.4|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|410
1601537700000|2020-10-01 07:35:00|17581.7|17577.7|17572.3|17568.3|17581.7|17577.7|17569.2|17565.2|168
1601538000000|2020-10-01 07:40:00|17575.4|17571.4|17587.9|17583.9|17587.9|17583.9|17572.3|17568.3|1183
1601538300000|2020-10-01 07:45:00|17586.4|17582.4|17578.6|17574.6|17587.9|17583.9|17578.6|17574.6|686
1601538600000|2020-10-01 07:50:00|17581.7|17577.7|17575.4|17571.4|17584.8|17580.8|17569.2|17565.2|1852
1601538900000|2020-10-01 07:55:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|351
1601539200000|2020-10-01 08:00:00|17575.4|17571.4|17584.8|17580.8|17584.8|17580.8|17575.4|17571.4|573
1601539500000|2020-10-01 08:05:00|17581.7|17577.7|17578.6|17574.6|17584.8|17580.8|17578.6|17574.6|255
1601539800000|2020-10-01 08:10:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|495
1601540100000|2020-10-01 08:15:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|193
1601540400000|2020-10-01 08:20:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17572.3|17568.3|185
1601540700000|2020-10-01 08:25:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|530
1601541000000|2020-10-01 08:30:00|17575.4|17571.4|17584.8|17580.8|17584.8|17580.8|17575.4|17571.4|405
1601541300000|2020-10-01 08:35:00|17581.7|17577.7|17587.9|17583.9|17587.9|17583.9|17581.7|17577.7|864
1601541600000|2020-10-01 08:40:00|17591.1|17587.1|17584.8|17580.8|17597.3|17593.3|17584.8|17580.8|1239
1601541900000|2020-10-01 08:45:00|17581.7|17577.7|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|650
1601542200000|2020-10-01 08:50:00|17586.4|17582.4|17584.8|17580.8|17587.9|17583.9|17575.4|17571.4|786
1601542500000|2020-10-01 08:55:00|17581.7|17577.7|17587.9|17583.9|17587.9|17583.9|17581.7|17577.7|642
1601542800000|2020-10-01 09:00:00|17584.8|17580.8|17587.9|17583.9|17591.1|17587.1|17581.7|17577.7|791
1601543100000|2020-10-01 09:05:00|17591.1|17587.1|17581.7|17577.7|17591.1|17587.1|17578.6|17574.6|878
1601543400000|2020-10-01 09:10:00|17584.8|17580.8|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|676
1601543700000|2020-10-01 09:15:00|17584.8|17580.8|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|334
1601544000000|2020-10-01 09:20:00|17580.1|17576.1|17584.8|17580.8|17584.8|17580.8|17578.6|17574.6|189
1601544300000|2020-10-01 09:25:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|81
1601544600000|2020-10-01 09:30:00|17581.7|17577.7|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|387
1601544900000|2020-10-01 09:35:00|17581.7|17577.7|17578.6|17574.6|17584.8|17580.8|17575.4|17571.4|195
1601545200000|2020-10-01 09:40:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17572.3|17568.3|191
1601545500000|2020-10-01 09:45:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|123
1601545800000|2020-10-01 09:50:00|17577|17573|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|106
1601546100000|2020-10-01 09:55:00|17575.4|17571.4|17572.3|17568.3|17578.6|17574.6|17572.3|17568.3|854
1601546400000|2020-10-01 10:00:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|429
1601546700000|2020-10-01 10:05:00|17569.2|17565.2|17575.4|17571.4|17578.6|17574.6|17569.2|17565.2|418
1601547000000|2020-10-01 10:10:00|17578.6|17574.6|17581.7|17577.7|17581.7|17577.7|17575.4|17571.4|367
1601547300000|2020-10-01 10:15:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17572.3|17568.3|539
1601547600000|2020-10-01 10:20:00|17573.9|17569.9|17569.2|17565.2|17575.4|17571.4|17569.2|17565.2|147
1601547900000|2020-10-01 10:25:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|227
1601548200000|2020-10-01 10:30:00|17566.1|17562.1|17575.4|17571.4|17575.4|17571.4|17566.1|17562.1|649
1601548500000|2020-10-01 10:35:00|17572.3|17568.3|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|438
1601548800000|2020-10-01 10:40:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|359
1601549100000|2020-10-01 10:45:00|17575.4|17571.4|17575.4|17571.4|17575.4|17571.4|17569.2|17565.2|379
1601549400000|2020-10-01 10:50:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|374
1601549700000|2020-10-01 10:55:00|17575.4|17571.4|17581.7|17577.7|17581.7|17577.7|17575.4|17571.4|152
1601550000000|2020-10-01 11:00:00|17584.8|17580.8|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|304
1601550300000|2020-10-01 11:05:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|393
1601550600000|2020-10-01 11:10:00|17581.7|17577.7|17572.3|17568.3|17581.7|17577.7|17569.2|17565.2|708
1601550900000|2020-10-01 11:15:00|17569.2|17565.2|17572.3|17568.3|17575.4|17571.4|17562.9|17558.9|1006
1601551200000|2020-10-01 11:20:00|17575.4|17571.4|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|468
1601551500000|2020-10-01 11:25:00|17575.4|17571.4|17566.1|17562.1|17575.4|17571.4|17562.9|17558.9|641
1601551800000|2020-10-01 11:30:00|17569.2|17565.2|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|491
1601552100000|2020-10-01 11:35:00|17569.2|17565.2|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|1166
1601552400000|2020-10-01 11:40:00|17562.9|17558.9|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|794
1601552700000|2020-10-01 11:45:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|805
1601553000000|2020-10-01 11:50:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|1194
1601553300000|2020-10-01 11:55:00|17566.1|17562.1|17562.9|17558.9|17566.1|17562.1|17562.9|17558.9|1314
1601553600000|2020-10-01 12:00:00|17559.8|17555.8|17569.2|17565.2|17569.2|17565.2|17559.8|17555.8|1509
1601553900000|2020-10-01 12:05:00|17572.3|17568.3|17569.2|17565.2|17575.4|17571.4|17569.2|17565.2|1069
1601554200000|2020-10-01 12:10:00|17572.3|17568.3|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|611
1601554500000|2020-10-01 12:15:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|622
1601554800000|2020-10-01 12:20:00|17569.2|17565.2|17556.7|17552.7|17575.4|17571.4|17556.7|17552.7|1252
1601555100000|2020-10-01 12:25:00|17559.8|17555.8|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|1206
1601555400000|2020-10-01 12:30:00|17556.7|17552.7|17541.1|17537.1|17559.8|17555.8|17537.9|17533.9|3302
1601555700000|2020-10-01 12:35:00|17537.9|17533.9|17544.2|17540.2|17544.2|17540.2|17537.9|17533.9|1592
1601556000000|2020-10-01 12:40:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17528.6|17524.6|2278
1601556300000|2020-10-01 12:45:00|17534.8|17530.8|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|1718
1601556600000|2020-10-01 12:50:00|17531.7|17527.7|17537.9|17533.9|17537.9|17533.9|17528.6|17524.6|2085
1601556900000|2020-10-01 12:55:00|17541.1|17537.1|17550.4|17546.4|17550.4|17546.4|17537.9|17533.9|2034
1601557200000|2020-10-01 13:00:00|17547.3|17543.3|17544.2|17540.2|17550.4|17546.4|17544.2|17540.2|1254
1601557500000|2020-10-01 13:05:00|17550.4|17546.4|17553.6|17549.6|17559.8|17555.8|17544.2|17540.2|3670
1601557800000|2020-10-01 13:10:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17550.4|17546.4|1017
1601558100000|2020-10-01 13:15:00|17553.6|17549.6|17559.8|17555.8|17559.8|17555.8|17553.6|17549.6|925
1601558400000|2020-10-01 13:20:00|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|1151
1601558700000|2020-10-01 13:25:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17553.6|17549.6|1479
1601559000000|2020-10-01 13:30:00|17556.7|17552.7|17550.4|17546.4|17559.8|17555.8|17550.4|17546.4|1609
1601559300000|2020-10-01 13:35:00|17547.3|17543.3|17544.2|17540.2|17550.4|17546.4|17544.2|17540.2|2730
1601559600000|2020-10-01 13:40:00|17541.1|17537.1|17537.9|17533.9|17544.2|17540.2|17531.7|17527.7|2288
1601559900000|2020-10-01 13:45:00|17534.8|17530.8|17556.7|17552.7|17562.9|17558.9|17534.8|17530.8|4097
1601560200000|2020-10-01 13:50:00|17559.8|17555.8|17569.2|17565.2|17569.2|17565.2|17550.4|17546.4|1466
1601560500000|2020-10-01 13:55:00|17566.1|17562.1|17562.9|17558.9|17569.2|17565.2|17559.8|17555.8|1059
1601560800000|2020-10-01 14:00:00|17566.1|17562.1|17578.6|17574.6|17587.9|17583.9|17566.1|17562.1|6529
1601561100000|2020-10-01 14:05:00|17581.7|17577.7|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|2039
1601561400000|2020-10-01 14:10:00|17587.9|17583.9|17584.8|17580.8|17594.2|17590.2|17584.8|17580.8|2257
1601561700000|2020-10-01 14:15:00|17587.9|17583.9|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|2647
1601562000000|2020-10-01 14:20:00|17594.2|17590.2|17594.2|17590.2|17600.4|17596.4|17594.2|17590.2|1738
1601562300000|2020-10-01 14:25:00|17597.3|17593.3|17603.6|17599.6|17612.9|17608.9|17597.3|17593.3|3061
1601562600000|2020-10-01 14:30:00|17606.7|17602.7|17584.8|17580.8|17606.7|17602.7|17584.8|17580.8|2115
1601562900000|2020-10-01 14:35:00|17587.9|17583.9|17581.7|17577.7|17591.1|17587.1|17578.6|17574.6|1940
1601563200000|2020-10-01 14:40:00|17584.8|17580.8|17600.4|17596.4|17600.4|17596.4|17581.7|17577.7|1312
1601563500000|2020-10-01 14:45:00|17603.6|17599.6|17606.7|17602.7|17609.8|17605.8|17603.6|17599.6|982
1601563800000|2020-10-01 14:50:00|17608.3|17604.3|17606.7|17602.7|17609.8|17605.8|17600.4|17596.4|1595
1601564100000|2020-10-01 14:55:00|17609.8|17605.8|17616.1|17612.1|17619.2|17615.2|17609.8|17605.8|1584
1601564400000|2020-10-01 15:00:00|17612.9|17608.9|17600.4|17596.4|17612.9|17608.9|17597.3|17593.3|3776
1601564700000|2020-10-01 15:05:00|17602|17598|17612.9|17608.9|17612.9|17608.9|17600.4|17596.4|1667
1601565000000|2020-10-01 15:10:00|17616.1|17612.1|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|2176
1601565300000|2020-10-01 15:15:00|17619.2|17615.2|17628.6|17624.6|17634.8|17630.8|17619.2|17615.2|4329
1601565600000|2020-10-01 15:20:00|17625.4|17621.4|17606.7|17602.7|17625.4|17621.4|17603.6|17599.6|5986
1601565900000|2020-10-01 15:25:00|17603.6|17599.6|17603.6|17599.6|17606.7|17602.7|17591.1|17587.1|2212
1601566200000|2020-10-01 15:30:00|17600.4|17596.4|17594.2|17590.2|17603.6|17599.6|17594.2|17590.2|909
1601566500000|2020-10-01 15:35:00|17597.3|17593.3|17600.4|17596.4|17606.7|17602.7|17597.3|17593.3|1523
1601566800000|2020-10-01 15:40:00|17603.6|17599.6|17606.7|17602.7|17609.8|17605.8|17600.4|17596.4|1441
1601567100000|2020-10-01 15:45:00|17609.8|17605.8|17622.3|17618.3|17622.3|17618.3|17606.7|17602.7|1110
1601567400000|2020-10-01 15:50:00|17619.2|17615.2|17616.1|17612.1|17628.6|17624.6|17616.1|17612.1|1935
1601567700000|2020-10-01 15:55:00|17619.2|17615.2|17628.6|17624.6|17628.6|17624.6|17616.1|17612.1|1422
1601568000000|2020-10-01 16:00:00|17631.7|17627.7|17622.3|17618.3|17634.8|17630.8|17619.2|17615.2|1846
1601568300000|2020-10-01 16:05:00|17625.4|17621.4|17625.4|17621.4|17631.7|17627.7|17622.3|17618.3|2423
1601568600000|2020-10-01 16:10:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17619.2|17615.2|2943
1601568900000|2020-10-01 16:15:00|17622.3|17618.3|17619.2|17615.2|17628.6|17624.6|17619.2|17615.2|1387
1601569200000|2020-10-01 16:20:00|17622.3|17618.3|17619.2|17615.2|17625.4|17621.4|17616.1|17612.1|1276
1601569500000|2020-10-01 16:25:00|17616.1|17612.1|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|680
1601569800000|2020-10-01 16:30:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17609.8|17605.8|1365
1601570100000|2020-10-01 16:35:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|497
1601570400000|2020-10-01 16:40:00|17609.8|17605.8|17619.2|17615.2|17619.2|17615.2|17609.8|17605.8|589
1601570700000|2020-10-01 16:45:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|1064
1601571000000|2020-10-01 16:50:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|569
1601571300000|2020-10-01 16:55:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|531
1601571600000|2020-10-01 17:00:00|17612.9|17608.9|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|573
1601571900000|2020-10-01 17:05:00|17616.1|17612.1|17609.8|17605.8|17616.1|17612.1|17609.8|17605.8|729
1601572200000|2020-10-01 17:10:00|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|602
1601572500000|2020-10-01 17:15:00|17605.1|17601.1|17606.7|17602.7|17609.8|17605.8|17603.6|17599.6|1144
1601572800000|2020-10-01 17:20:00|17603.6|17599.6|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|376
1601573100000|2020-10-01 17:25:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|606
1601573400000|2020-10-01 17:30:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|255
1601573700000|2020-10-01 17:35:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|543
1601574000000|2020-10-01 17:40:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|646
1601574300000|2020-10-01 17:45:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|1504
1601574600000|2020-10-01 17:50:00|17619.2|17615.2|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|237
1601574900000|2020-10-01 17:55:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|354
1601575200000|2020-10-01 18:00:00|17616.1|17612.1|17637.9|17633.9|17644.2|17640.2|17612.9|17608.9|5052
1601575500000|2020-10-01 18:05:00|17641.1|17637.1|17653.6|17649.6|17656.7|17652.7|17637.9|17633.9|3840
1601575800000|2020-10-01 18:10:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|2165
1601576100000|2020-10-01 18:15:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|1140
1601576400000|2020-10-01 18:20:00|17650.4|17646.4|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|844
1601576700000|2020-10-01 18:25:00|17650.4|17646.4|17631.7|17627.7|17650.4|17646.4|17631.7|17627.7|2195
1601577000000|2020-10-01 18:30:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|669
1601577300000|2020-10-01 18:35:00|17630.1|17626.1|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|514
1601577600000|2020-10-01 18:40:00|17622.3|17618.3|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|1354
1601577900000|2020-10-01 18:45:00|17628.6|17624.6|17622.3|17618.3|17628.6|17624.6|17616.1|17612.1|1633
1601578200000|2020-10-01 18:50:00|17619.2|17615.2|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|1305
1601578500000|2020-10-01 18:55:00|17623.9|17619.9|17634.8|17630.8|17637.9|17633.9|17622.3|17618.3|3066
1601578800000|2020-10-01 19:00:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17628.6|17624.6|2658
1601579100000|2020-10-01 19:05:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|1517
1601579400000|2020-10-01 19:10:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|1059
1601579700000|2020-10-01 19:15:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|1513
1601580000000|2020-10-01 19:20:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|813
1601580300000|2020-10-01 19:25:00|17636.4|17632.4|17637.9|17633.9|17637.9|17633.9|17636.4|17632.4|101
1601580600000|2020-10-01 19:30:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|478
1601580900000|2020-10-01 19:35:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|625
1601581200000|2020-10-01 19:40:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|526
1601581500000|2020-10-01 19:45:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17636.4|17632.4|320
1601581800000|2020-10-01 19:50:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|326
1601582100000|2020-10-01 19:55:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|1090
1601582400000|2020-10-01 20:00:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|503
1601582700000|2020-10-01 20:05:00|||||||||62
1601583000000|2020-10-01 20:10:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|945
1601583300000|2020-10-01 20:15:00|||||||||350
1601583600000|2020-10-01 20:20:00|17641.1|17637.1|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|397
1601583900000|2020-10-01 20:25:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|917
1601584200000|2020-10-01 20:30:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|266
1601584500000|2020-10-01 20:35:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|183
1601584800000|2020-10-01 20:40:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|134
1601585100000|2020-10-01 20:45:00|17633.3|17629.3|17634.8|17630.8|17634.8|17630.8|17633.3|17629.3|209
1601585400000|2020-10-01 20:50:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|1419
1601585700000|2020-10-01 20:55:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|456
1601589600000|2020-10-01 22:00:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|281
1601589900000|2020-10-01 22:05:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|73
1601590200000|2020-10-01 22:10:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|78
1601590500000|2020-10-01 22:15:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|168
1601590800000|2020-10-01 22:20:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|203
1601591100000|2020-10-01 22:25:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|162
1601591400000|2020-10-01 22:30:00|17630.1|17626.1|17628.6|17624.6|17630.1|17626.1|17628.6|17624.6|3
1601591700000|2020-10-01 22:35:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|191
1601592000000|2020-10-01 22:40:00|17627|17623|17625.4|17621.4|17627|17623|17625.4|17621.4|13
1601592300000|2020-10-01 22:45:00|17627|17623|17625.4|17621.4|17627|17623|17625.4|17621.4|15
1601592600000|2020-10-01 22:50:00|17627|17623|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|27
1601592900000|2020-10-01 22:55:00|17627|17623|17627|17623|17627|17623|17627|17623|14
1601593200000|2020-10-01 23:00:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|35
1601593500000|2020-10-01 23:05:00|||||||||56
1601593800000|2020-10-01 23:10:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|105
1601594100000|2020-10-01 23:15:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|98
1601594400000|2020-10-01 23:20:00|||||||||9
1601594700000|2020-10-01 23:25:00|17630.1|17626.1|17630.1|17626.1|17631.7|17627.7|17628.6|17624.6|39
1601595000000|2020-10-01 23:30:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|111
1601595300000|2020-10-01 23:35:00|||||||||7
1601595600000|2020-10-01 23:40:00|||||||||10
1601595900000|2020-10-01 23:45:00|17630.1|17626.1|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|134
1601596200000|2020-10-01 23:50:00|17630.1|17626.1|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|137
1601596500000|2020-10-01 23:55:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|26
1601510400000|2020-10-01 00:00:00|17609.8|17605.8|17619.2|17615.2|17622.3|17618.3|17609.8|17605.8|492
1601510700000|2020-10-01 00:05:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|133
1601511000000|2020-10-01 00:10:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|91
1601511300000|2020-10-01 00:15:00|17612.9|17608.9|17616.1|17612.1|17616.1|17612.1|17612.9|17608.9|46
1601511600000|2020-10-01 00:20:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|63
1601511900000|2020-10-01 00:25:00|17620.8|17616.8|17622.3|17618.3|17622.3|17618.3|17620.8|17616.8|156
1601512200000|2020-10-01 00:30:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|268
1601512500000|2020-10-01 00:35:00|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|17622.3|17618.3|56
1601512800000|2020-10-01 00:40:00|17619.2|17615.2|17622.3|17618.3|17622.3|17618.3|17619.2|17615.2|132
1601513100000|2020-10-01 00:45:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|399
1601513400000|2020-10-01 00:50:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17622.3|17618.3|124
1601513700000|2020-10-01 00:55:00|17619.2|17615.2|17625.4|17621.4|17625.4|17621.4|17619.2|17615.2|257
1601514000000|2020-10-01 01:00:00|17627|17623|17622.3|17618.3|17628.6|17624.6|17622.3|17618.3|283
1601514300000|2020-10-01 01:05:00|17625.4|17621.4|17625.4|17621.4|17625.4|17621.4|17622.3|17618.3|77
1601514600000|2020-10-01 01:10:00|17622.3|17618.3|17616.1|17612.1|17625.4|17621.4|17616.1|17612.1|698
1601514900000|2020-10-01 01:15:00|17614.5|17610.5|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|507
1601515200000|2020-10-01 01:20:00|17611.4|17607.4|17603.6|17599.6|17611.4|17607.4|17603.6|17599.6|714
1601515500000|2020-10-01 01:25:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|315
1601515800000|2020-10-01 01:30:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|43
1601516100000|2020-10-01 01:35:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|429
1601516400000|2020-10-01 01:40:00|17600.4|17596.4|17584.8|17580.8|17603.6|17599.6|17584.8|17580.8|788
1601516700000|2020-10-01 01:45:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17584.8|17580.8|743
1601517000000|2020-10-01 01:50:00|17587.9|17583.9|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|537
1601517300000|2020-10-01 01:55:00|||||||||61
1601517600000|2020-10-01 02:00:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|310
1601517900000|2020-10-01 02:05:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|223
1601518200000|2020-10-01 02:10:00|||||||||97
1601518500000|2020-10-01 02:15:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|89
1601518800000|2020-10-01 02:20:00|||||||||9
1601519100000|2020-10-01 02:25:00|17600.4|17596.4|17594.2|17590.2|17600.4|17596.4|17594.2|17590.2|160
1601519400000|2020-10-01 02:30:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|64
1601519700000|2020-10-01 02:35:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|101
1601520000000|2020-10-01 02:40:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|48
1601520300000|2020-10-01 02:45:00|||||||||32
1601520600000|2020-10-01 02:50:00|||||||||170
1601520900000|2020-10-01 02:55:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|111
1601521200000|2020-10-01 03:00:00|17594.2|17590.2|17587.9|17583.9|17594.2|17590.2|17587.9|17583.9|133
1601521500000|2020-10-01 03:05:00|17584.8|17580.8|17587.9|17583.9|17587.9|17583.9|17584.8|17580.8|141
1601521800000|2020-10-01 03:10:00|17589.5|17585.5|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|55
1601522100000|2020-10-01 03:15:00|||||||||7
1601522400000|2020-10-01 03:20:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|65
1601522700000|2020-10-01 03:25:00|17584.8|17580.8|17587.9|17583.9|17587.9|17583.9|17584.8|17580.8|143
1601523000000|2020-10-01 03:30:00|||||||||4
1601523300000|2020-10-01 03:35:00|||||||||5
1601523600000|2020-10-01 03:40:00|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|145
1601523900000|2020-10-01 03:45:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|60
1601524200000|2020-10-01 03:50:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17594.2|17590.2|327
1601524500000|2020-10-01 03:55:00|17597.3|17593.3|17591.1|17587.1|17597.3|17593.3|17591.1|17587.1|175
1601524800000|2020-10-01 04:00:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|34
1601525100000|2020-10-01 04:05:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17584.8|17580.8|236
1601525400000|2020-10-01 04:10:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17584.8|17580.8|291
1601525700000|2020-10-01 04:15:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|20
1601526000000|2020-10-01 04:20:00|17584.8|17580.8|17584.8|17580.8|17586.4|17582.4|17584.8|17580.8|339
1601526300000|2020-10-01 04:25:00|||||||||182
1601526600000|2020-10-01 04:30:00|||||||||8
1601526900000|2020-10-01 04:35:00|||||||||60
1601527200000|2020-10-01 04:40:00|||||||||19
1601527500000|2020-10-01 04:45:00|17581.7|17577.7|17584.8|17580.8|17584.8|17580.8|17581.7|17577.7|327
1601527800000|2020-10-01 04:50:00|||||||||8
1601528100000|2020-10-01 04:55:00|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|17587.9|17583.9|185
1601528400000|2020-10-01 05:00:00|17586.4|17582.4|17584.8|17580.8|17586.4|17582.4|17584.8|17580.8|362
1601528700000|2020-10-01 05:05:00|17581.7|17577.7|17581.7|17577.7|17581.7|17577.7|17581.7|17577.7|34
1601529000000|2020-10-01 05:10:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|330
1601529300000|2020-10-01 05:15:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|442
1601529600000|2020-10-01 05:20:00|17578.6|17574.6|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|214
1601529900000|2020-10-01 05:25:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17581.7|17577.7|302
1601530200000|2020-10-01 05:30:00|17581.7|17577.7|17584.8|17580.8|17584.8|17580.8|17581.7|17577.7|226
1601530500000|2020-10-01 05:35:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17587.9|17583.9|237
1601530800000|2020-10-01 05:40:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|127
1601531100000|2020-10-01 05:45:00|17581.7|17577.7|17581.7|17577.7|17581.7|17577.7|17578.6|17574.6|358
1601531400000|2020-10-01 05:50:00|17578.6|17574.6|17575.4|17571.4|17581.7|17577.7|17575.4|17571.4|483
1601531700000|2020-10-01 05:55:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|162
1601532000000|2020-10-01 06:00:00|17575.4|17571.4|17581.7|17577.7|17581.7|17577.7|17575.4|17571.4|477
1601532300000|2020-10-01 06:05:00|17578.6|17574.6|17581.7|17577.7|17581.7|17577.7|17578.6|17574.6|160
1601532600000|2020-10-01 06:10:00|17578.6|17574.6|17578.6|17574.6|17581.7|17577.7|17575.4|17571.4|322
1601532900000|2020-10-01 06:15:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|149
1601533200000|2020-10-01 06:20:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|141
1601533500000|2020-10-01 06:25:00|17578.6|17574.6|17578.6|17574.6|17580.1|17576.1|17578.6|17574.6|175
1601533800000|2020-10-01 06:30:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17575.4|17571.4|470
1601534100000|2020-10-01 06:35:00|17572.3|17568.3|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|431
1601534400000|2020-10-01 06:40:00|17570.8|17566.8|17566.1|17562.1|17572.3|17568.3|17566.1|17562.1|443
1601534700000|2020-10-01 06:45:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|606
1601535000000|2020-10-01 06:50:00|17575.4|17571.4|17575.4|17571.4|17575.4|17571.4|17572.3|17568.3|212
1601535300000|2020-10-01 06:55:00|17572.3|17568.3|17578.6|17574.6|17578.6|17574.6|17572.3|17568.3|401
1601535600000|2020-10-01 07:00:00|17581.7|17577.7|17578.6|17574.6|17581.7|17577.7|17578.6|17574.6|993
1601535900000|2020-10-01 07:05:00|17581.7|17577.7|17575.4|17571.4|17584.8|17580.8|17575.4|17571.4|662
1601536200000|2020-10-01 07:10:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17569.2|17565.2|502
1601536500000|2020-10-01 07:15:00|17572.3|17568.3|17562.9|17558.9|17572.3|17568.3|17559.8|17555.8|911
1601536800000|2020-10-01 07:20:00|17566.1|17562.1|17566.1|17562.1|17569.2|17565.2|17566.1|17562.1|459
1601537100000|2020-10-01 07:25:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|369
1601537400000|2020-10-01 07:30:00|17575.4|17571.4|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|410
1601537700000|2020-10-01 07:35:00|17581.7|17577.7|17572.3|17568.3|17581.7|17577.7|17569.2|17565.2|168
1601538000000|2020-10-01 07:40:00|17575.4|17571.4|17587.9|17583.9|17587.9|17583.9|17572.3|17568.3|1183
1601538300000|2020-10-01 07:45:00|17586.4|17582.4|17578.6|17574.6|17587.9|17583.9|17578.6|17574.6|686
1601538600000|2020-10-01 07:50:00|17581.7|17577.7|17575.4|17571.4|17584.8|17580.8|17569.2|17565.2|1852
1601538900000|2020-10-01 07:55:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|351
1601539200000|2020-10-01 08:00:00|17575.4|17571.4|17584.8|17580.8|17584.8|17580.8|17575.4|17571.4|573
1601539500000|2020-10-01 08:05:00|17581.7|17577.7|17578.6|17574.6|17584.8|17580.8|17578.6|17574.6|255
1601539800000|2020-10-01 08:10:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|495
1601540100000|2020-10-01 08:15:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|193
1601540400000|2020-10-01 08:20:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17572.3|17568.3|185
1601540700000|2020-10-01 08:25:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|530
1601541000000|2020-10-01 08:30:00|17575.4|17571.4|17584.8|17580.8|17584.8|17580.8|17575.4|17571.4|405
1601541300000|2020-10-01 08:35:00|17581.7|17577.7|17587.9|17583.9|17587.9|17583.9|17581.7|17577.7|864
1601541600000|2020-10-01 08:40:00|17591.1|17587.1|17584.8|17580.8|17597.3|17593.3|17584.8|17580.8|1239
1601541900000|2020-10-01 08:45:00|17581.7|17577.7|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|650
1601542200000|2020-10-01 08:50:00|17586.4|17582.4|17584.8|17580.8|17587.9|17583.9|17575.4|17571.4|786
1601542500000|2020-10-01 08:55:00|17581.7|17577.7|17587.9|17583.9|17587.9|17583.9|17581.7|17577.7|642
1601542800000|2020-10-01 09:00:00|17584.8|17580.8|17587.9|17583.9|17591.1|17587.1|17581.7|17577.7|791
1601543100000|2020-10-01 09:05:00|17591.1|17587.1|17581.7|17577.7|17591.1|17587.1|17578.6|17574.6|878
1601543400000|2020-10-01 09:10:00|17584.8|17580.8|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|676
1601543700000|2020-10-01 09:15:00|17584.8|17580.8|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|334
1601544000000|2020-10-01 09:20:00|17580.1|17576.1|17584.8|17580.8|17584.8|17580.8|17578.6|17574.6|189
1601544300000|2020-10-01 09:25:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|81
1601544600000|2020-10-01 09:30:00|17581.7|17577.7|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|387
1601544900000|2020-10-01 09:35:00|17581.7|17577.7|17578.6|17574.6|17584.8|17580.8|17575.4|17571.4|195
1601545200000|2020-10-01 09:40:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17572.3|17568.3|191
1601545500000|2020-10-01 09:45:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|123
1601545800000|2020-10-01 09:50:00|17577|17573|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|106
1601546100000|2020-10-01 09:55:00|17575.4|17571.4|17572.3|17568.3|17578.6|17574.6|17572.3|17568.3|854
1601546400000|2020-10-01 10:00:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|429
1601546700000|2020-10-01 10:05:00|17569.2|17565.2|17575.4|17571.4|17578.6|17574.6|17569.2|17565.2|418
1601547000000|2020-10-01 10:10:00|17578.6|17574.6|17581.7|17577.7|17581.7|17577.7|17575.4|17571.4|367
1601547300000|2020-10-01 10:15:00|17578.6|17574.6|17575.4|17571.4|17578.6|17574.6|17572.3|17568.3|539
1601547600000|2020-10-01 10:20:00|17573.9|17569.9|17569.2|17565.2|17575.4|17571.4|17569.2|17565.2|147
1601547900000|2020-10-01 10:25:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|227
1601548200000|2020-10-01 10:30:00|17566.1|17562.1|17575.4|17571.4|17575.4|17571.4|17566.1|17562.1|649
1601548500000|2020-10-01 10:35:00|17572.3|17568.3|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|438
1601548800000|2020-10-01 10:40:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|359
1601549100000|2020-10-01 10:45:00|17575.4|17571.4|17575.4|17571.4|17575.4|17571.4|17569.2|17565.2|379
1601549400000|2020-10-01 10:50:00|17578.6|17574.6|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|374
1601549700000|2020-10-01 10:55:00|17575.4|17571.4|17581.7|17577.7|17581.7|17577.7|17575.4|17571.4|152
1601550000000|2020-10-01 11:00:00|17584.8|17580.8|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|304
1601550300000|2020-10-01 11:05:00|17587.9|17583.9|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|393
1601550600000|2020-10-01 11:10:00|17581.7|17577.7|17572.3|17568.3|17581.7|17577.7|17569.2|17565.2|708
1601550900000|2020-10-01 11:15:00|17569.2|17565.2|17572.3|17568.3|17575.4|17571.4|17562.9|17558.9|1006
1601551200000|2020-10-01 11:20:00|17575.4|17571.4|17578.6|17574.6|17578.6|17574.6|17575.4|17571.4|468
1601551500000|2020-10-01 11:25:00|17575.4|17571.4|17566.1|17562.1|17575.4|17571.4|17562.9|17558.9|641
1601551800000|2020-10-01 11:30:00|17569.2|17565.2|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|491
1601552100000|2020-10-01 11:35:00|17569.2|17565.2|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|1166
1601552400000|2020-10-01 11:40:00|17562.9|17558.9|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|794
1601552700000|2020-10-01 11:45:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|805
1601553000000|2020-10-01 11:50:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|1194
1601553300000|2020-10-01 11:55:00|17566.1|17562.1|17562.9|17558.9|17566.1|17562.1|17562.9|17558.9|1314
1601553600000|2020-10-01 12:00:00|17559.8|17555.8|17569.2|17565.2|17569.2|17565.2|17559.8|17555.8|1509
1601553900000|2020-10-01 12:05:00|17572.3|17568.3|17569.2|17565.2|17575.4|17571.4|17569.2|17565.2|1069
1601554200000|2020-10-01 12:10:00|17572.3|17568.3|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|611
1601554500000|2020-10-01 12:15:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|622
1601554800000|2020-10-01 12:20:00|17569.2|17565.2|17556.7|17552.7|17575.4|17571.4|17556.7|17552.7|1252
1601555100000|2020-10-01 12:25:00|17559.8|17555.8|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|1206
1601555400000|2020-10-01 12:30:00|17556.7|17552.7|17541.1|17537.1|17559.8|17555.8|17537.9|17533.9|3302
1601555700000|2020-10-01 12:35:00|17537.9|17533.9|17544.2|17540.2|17544.2|17540.2|17537.9|17533.9|1592
1601556000000|2020-10-01 12:40:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17528.6|17524.6|2278
1601556300000|2020-10-01 12:45:00|17534.8|17530.8|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|1718
1601556600000|2020-10-01 12:50:00|17531.7|17527.7|17537.9|17533.9|17537.9|17533.9|17528.6|17524.6|2085
1601556900000|2020-10-01 12:55:00|17541.1|17537.1|17550.4|17546.4|17550.4|17546.4|17537.9|17533.9|2034
1601557200000|2020-10-01 13:00:00|17547.3|17543.3|17544.2|17540.2|17550.4|17546.4|17544.2|17540.2|1254
1601557500000|2020-10-01 13:05:00|17550.4|17546.4|17553.6|17549.6|17559.8|17555.8|17544.2|17540.2|3670
1601557800000|2020-10-01 13:10:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17550.4|17546.4|1017
1601558100000|2020-10-01 13:15:00|17553.6|17549.6|17559.8|17555.8|17559.8|17555.8|17553.6|17549.6|925
1601558400000|2020-10-01 13:20:00|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|1151
1601558700000|2020-10-01 13:25:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17553.6|17549.6|1479
1601559000000|2020-10-01 13:30:00|17556.7|17552.7|17550.4|17546.4|17559.8|17555.8|17550.4|17546.4|1609
1601559300000|2020-10-01 13:35:00|17547.3|17543.3|17544.2|17540.2|17550.4|17546.4|17544.2|17540.2|2730
1601559600000|2020-10-01 13:40:00|17541.1|17537.1|17537.9|17533.9|17544.2|17540.2|17531.7|17527.7|2288
1601559900000|2020-10-01 13:45:00|17534.8|17530.8|17556.7|17552.7|17562.9|17558.9|17534.8|17530.8|4097
1601560200000|2020-10-01 13:50:00|17559.8|17555.8|17569.2|17565.2|17569.2|17565.2|17550.4|17546.4|1466
1601560500000|2020-10-01 13:55:00|17566.1|17562.1|17562.9|17558.9|17569.2|17565.2|17559.8|17555.8|1059
1601560800000|2020-10-01 14:00:00|17566.1|17562.1|17578.6|17574.6|17587.9|17583.9|17566.1|17562.1|6529
1601561100000|2020-10-01 14:05:00|17581.7|17577.7|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|2039
1601561400000|2020-10-01 14:10:00|17587.9|17583.9|17584.8|17580.8|17594.2|17590.2|17584.8|17580.8|2257
1601561700000|2020-10-01 14:15:00|17587.9|17583.9|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|2647
1601562000000|2020-10-01 14:20:00|17594.2|17590.2|17594.2|17590.2|17600.4|17596.4|17594.2|17590.2|1738
1601562300000|2020-10-01 14:25:00|17597.3|17593.3|17603.6|17599.6|17612.9|17608.9|17597.3|17593.3|3061
1601562600000|2020-10-01 14:30:00|17606.7|17602.7|17584.8|17580.8|17606.7|17602.7|17584.8|17580.8|2115
1601562900000|2020-10-01 14:35:00|17587.9|17583.9|17581.7|17577.7|17591.1|17587.1|17578.6|17574.6|1940
1601563200000|2020-10-01 14:40:00|17584.8|17580.8|17600.4|17596.4|17600.4|17596.4|17581.7|17577.7|1312
1601563500000|2020-10-01 14:45:00|17603.6|17599.6|17606.7|17602.7|17609.8|17605.8|17603.6|17599.6|982
1601563800000|2020-10-01 14:50:00|17608.3|17604.3|17606.7|17602.7|17609.8|17605.8|17600.4|17596.4|1595
1601564100000|2020-10-01 14:55:00|17609.8|17605.8|17616.1|17612.1|17619.2|17615.2|17609.8|17605.8|1584
1601564400000|2020-10-01 15:00:00|17612.9|17608.9|17600.4|17596.4|17612.9|17608.9|17597.3|17593.3|3776
1601564700000|2020-10-01 15:05:00|17602|17598|17612.9|17608.9|17612.9|17608.9|17600.4|17596.4|1667
1601565000000|2020-10-01 15:10:00|17616.1|17612.1|17622.3|17618.3|17622.3|17618.3|17616.1|17612.1|2176
1601565300000|2020-10-01 15:15:00|17619.2|17615.2|17628.6|17624.6|17634.8|17630.8|17619.2|17615.2|4329
1601565600000|2020-10-01 15:20:00|17625.4|17621.4|17606.7|17602.7|17625.4|17621.4|17603.6|17599.6|5986
1601565900000|2020-10-01 15:25:00|17603.6|17599.6|17603.6|17599.6|17606.7|17602.7|17591.1|17587.1|2212
1601566200000|2020-10-01 15:30:00|17600.4|17596.4|17594.2|17590.2|17603.6|17599.6|17594.2|17590.2|909
1601566500000|2020-10-01 15:35:00|17597.3|17593.3|17600.4|17596.4|17606.7|17602.7|17597.3|17593.3|1523
1601566800000|2020-10-01 15:40:00|17603.6|17599.6|17606.7|17602.7|17609.8|17605.8|17600.4|17596.4|1441
1601567100000|2020-10-01 15:45:00|17609.8|17605.8|17622.3|17618.3|17622.3|17618.3|17606.7|17602.7|1110
1601567400000|2020-10-01 15:50:00|17619.2|17615.2|17616.1|17612.1|17628.6|17624.6|17616.1|17612.1|1935
1601567700000|2020-10-01 15:55:00|17619.2|17615.2|17628.6|17624.6|17628.6|17624.6|17616.1|17612.1|1422
1601568000000|2020-10-01 16:00:00|17631.7|17627.7|17622.3|17618.3|17634.8|17630.8|17619.2|17615.2|1846
1601568300000|2020-10-01 16:05:00|17625.4|17621.4|17625.4|17621.4|17631.7|17627.7|17622.3|17618.3|2423
1601568600000|2020-10-01 16:10:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17619.2|17615.2|2943
1601568900000|2020-10-01 16:15:00|17622.3|17618.3|17619.2|17615.2|17628.6|17624.6|17619.2|17615.2|1387
1601569200000|2020-10-01 16:20:00|17622.3|17618.3|17619.2|17615.2|17625.4|17621.4|17616.1|17612.1|1276
1601569500000|2020-10-01 16:25:00|17616.1|17612.1|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|680
1601569800000|2020-10-01 16:30:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17609.8|17605.8|1365
1601570100000|2020-10-01 16:35:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|497
1601570400000|2020-10-01 16:40:00|17609.8|17605.8|17619.2|17615.2|17619.2|17615.2|17609.8|17605.8|589
1601570700000|2020-10-01 16:45:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|1064
1601571000000|2020-10-01 16:50:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|569
1601571300000|2020-10-01 16:55:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|531
1601571600000|2020-10-01 17:00:00|17612.9|17608.9|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|573
1601571900000|2020-10-01 17:05:00|17616.1|17612.1|17609.8|17605.8|17616.1|17612.1|17609.8|17605.8|729
1601572200000|2020-10-01 17:10:00|17606.7|17602.7|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|602
1601572500000|2020-10-01 17:15:00|17605.1|17601.1|17606.7|17602.7|17609.8|17605.8|17603.6|17599.6|1144
1601572800000|2020-10-01 17:20:00|17603.6|17599.6|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|376
1601573100000|2020-10-01 17:25:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|606
1601573400000|2020-10-01 17:30:00|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|17612.9|17608.9|255
1601573700000|2020-10-01 17:35:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|543
1601574000000|2020-10-01 17:40:00|17616.1|17612.1|17612.9|17608.9|17616.1|17612.1|17612.9|17608.9|646
1601574300000|2020-10-01 17:45:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17616.1|17612.1|1504
1601574600000|2020-10-01 17:50:00|17619.2|17615.2|17612.9|17608.9|17619.2|17615.2|17612.9|17608.9|237
1601574900000|2020-10-01 17:55:00|17616.1|17612.1|17619.2|17615.2|17619.2|17615.2|17616.1|17612.1|354
1601575200000|2020-10-01 18:00:00|17616.1|17612.1|17637.9|17633.9|17644.2|17640.2|17612.9|17608.9|5052
1601575500000|2020-10-01 18:05:00|17641.1|17637.1|17653.6|17649.6|17656.7|17652.7|17637.9|17633.9|3840
1601575800000|2020-10-01 18:10:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|2165
1601576100000|2020-10-01 18:15:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|1140
1601576400000|2020-10-01 18:20:00|17650.4|17646.4|17647.3|17643.3|17653.6|17649.6|17647.3|17643.3|844
1601576700000|2020-10-01 18:25:00|17650.4|17646.4|17631.7|17627.7|17650.4|17646.4|17631.7|17627.7|2195
1601577000000|2020-10-01 18:30:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|669
1601577300000|2020-10-01 18:35:00|17630.1|17626.1|17625.4|17621.4|17631.7|17627.7|17625.4|17621.4|514
1601577600000|2020-10-01 18:40:00|17622.3|17618.3|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|1354
1601577900000|2020-10-01 18:45:00|17628.6|17624.6|17622.3|17618.3|17628.6|17624.6|17616.1|17612.1|1633
1601578200000|2020-10-01 18:50:00|17619.2|17615.2|17622.3|17618.3|17625.4|17621.4|17619.2|17615.2|1305
1601578500000|2020-10-01 18:55:00|17623.9|17619.9|17634.8|17630.8|17637.9|17633.9|17622.3|17618.3|3066
1601578800000|2020-10-01 19:00:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17628.6|17624.6|2658
1601579100000|2020-10-01 19:05:00|17637.9|17633.9|17644.2|17640.2|17644.2|17640.2|17637.9|17633.9|1517
1601579400000|2020-10-01 19:10:00|17642.6|17638.6|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|1059
1601579700000|2020-10-01 19:15:00|17637.9|17633.9|17634.8|17630.8|17641.1|17637.1|17631.7|17627.7|1513
1601580000000|2020-10-01 19:20:00|17631.7|17627.7|17634.8|17630.8|17634.8|17630.8|17631.7|17627.7|813
1601580300000|2020-10-01 19:25:00|17636.4|17632.4|17637.9|17633.9|17637.9|17633.9|17636.4|17632.4|101
1601580600000|2020-10-01 19:30:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|478
1601580900000|2020-10-01 19:35:00|17644.2|17640.2|17641.1|17637.1|17644.2|17640.2|17641.1|17637.1|625
1601581200000|2020-10-01 19:40:00|17637.9|17633.9|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|526
1601581500000|2020-10-01 19:45:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17636.4|17632.4|320
1601581800000|2020-10-01 19:50:00|17634.8|17630.8|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|326
1601582100000|2020-10-01 19:55:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|1090
1601582400000|2020-10-01 20:00:00|17631.7|17627.7|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|503
1601582700000|2020-10-01 20:05:00|||||||||62
1601583000000|2020-10-01 20:10:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|945
1601583300000|2020-10-01 20:15:00|||||||||350
1601583600000|2020-10-01 20:20:00|17641.1|17637.1|17634.8|17630.8|17641.1|17637.1|17634.8|17630.8|397
1601583900000|2020-10-01 20:25:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|917
1601584200000|2020-10-01 20:30:00|17637.9|17633.9|17634.8|17630.8|17637.9|17633.9|17634.8|17630.8|266
1601584500000|2020-10-01 20:35:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|183
1601584800000|2020-10-01 20:40:00|17634.8|17630.8|17631.7|17627.7|17634.8|17630.8|17631.7|17627.7|134
1601585100000|2020-10-01 20:45:00|17633.3|17629.3|17634.8|17630.8|17634.8|17630.8|17633.3|17629.3|209
1601585400000|2020-10-01 20:50:00|17628.6|17624.6|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|1419
1601585700000|2020-10-01 20:55:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|456
1601589600000|2020-10-01 22:00:00|17625.4|17621.4|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|281
1601589900000|2020-10-01 22:05:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|73
1601590200000|2020-10-01 22:10:00|17628.6|17624.6|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|78
1601590500000|2020-10-01 22:15:00|17628.6|17624.6|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|168
1601590800000|2020-10-01 22:20:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|203
1601591100000|2020-10-01 22:25:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|162
1601591400000|2020-10-01 22:30:00|17630.1|17626.1|17628.6|17624.6|17630.1|17626.1|17628.6|17624.6|3
1601591700000|2020-10-01 22:35:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17625.4|17621.4|191
1601592000000|2020-10-01 22:40:00|17627|17623|17625.4|17621.4|17627|17623|17625.4|17621.4|13
1601592300000|2020-10-01 22:45:00|17627|17623|17625.4|17621.4|17627|17623|17625.4|17621.4|15
1601592600000|2020-10-01 22:50:00|17627|17623|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|27
1601592900000|2020-10-01 22:55:00|17627|17623|17627|17623|17627|17623|17627|17623|14
1601593200000|2020-10-01 23:00:00|17628.6|17624.6|17628.6|17624.6|17628.6|17624.6|17625.4|17621.4|35
1601593500000|2020-10-01 23:05:00|||||||||56
1601593800000|2020-10-01 23:10:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|105
1601594100000|2020-10-01 23:15:00|17631.7|17627.7|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|98
1601594400000|2020-10-01 23:20:00|||||||||9
1601594700000|2020-10-01 23:25:00|17630.1|17626.1|17630.1|17626.1|17631.7|17627.7|17628.6|17624.6|39
1601595000000|2020-10-01 23:30:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|111
1601595300000|2020-10-01 23:35:00|||||||||7
1601595600000|2020-10-01 23:40:00|||||||||10
1601595900000|2020-10-01 23:45:00|17630.1|17626.1|17631.7|17627.7|17631.7|17627.7|17628.6|17624.6|134
1601596200000|2020-10-01 23:50:00|17630.1|17626.1|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|137
1601596500000|2020-10-01 23:55:00|17631.7|17627.7|17628.6|17624.6|17631.7|17627.7|17628.6|17624.6|26
1601596800000|2020-10-02 00:00:00|17625.4|17621.4|17625.4|17621.4|17628.6|17624.6|17622.3|17618.3|304
1601597100000|2020-10-02 00:05:00|17622.3|17618.3|17637.9|17633.9|17637.9|17633.9|17622.3|17618.3|721
1601597400000|2020-10-02 00:10:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|389
1601597700000|2020-10-02 00:15:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17637.9|17633.9|66
1601598000000|2020-10-02 00:20:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|88
1601598300000|2020-10-02 00:25:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|156
1601598600000|2020-10-02 00:30:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17639.5|17635.5|81
1601598900000|2020-10-02 00:35:00|17647.3|17643.3|17650.4|17646.4|17656.7|17652.7|17644.2|17640.2|854
1601599200000|2020-10-02 00:40:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|448
1601599500000|2020-10-02 00:45:00|17650.4|17646.4|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|177
1601599800000|2020-10-02 00:50:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17641.1|17637.1|366
1601600100000|2020-10-02 00:55:00|17644.2|17640.2|17641.1|17637.1|17647.3|17643.3|17641.1|17637.1|183
1601600400000|2020-10-02 01:00:00|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|17637.9|17633.9|77
1601600700000|2020-10-02 01:05:00|17634.8|17630.8|17637.9|17633.9|17637.9|17633.9|17634.8|17630.8|200
1601601000000|2020-10-02 01:10:00|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|17641.1|17637.1|99
1601601300000|2020-10-02 01:15:00|17639.5|17635.5|17637.9|17633.9|17639.5|17635.5|17637.9|17633.9|50
1601601600000|2020-10-02 01:20:00|17641.1|17637.1|17637.9|17633.9|17641.1|17637.1|17637.9|17633.9|51
1601601900000|2020-10-02 01:25:00|17641.1|17637.1|17637.9|17633.9|17644.2|17640.2|17637.9|17633.9|199
1601602200000|2020-10-02 01:30:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|78
1601602500000|2020-10-02 01:35:00|||||||||29
1601602800000|2020-10-02 01:40:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|419
1601603100000|2020-10-02 01:45:00|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|17650.4|17646.4|161
1601603400000|2020-10-02 01:50:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|242
1601603700000|2020-10-02 01:55:00|17653.6|17649.6|17653.6|17649.6|17653.6|17649.6|17652|17648|50
1601604000000|2020-10-02 02:00:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|464
1601604300000|2020-10-02 02:05:00|17653.6|17649.6|17650.4|17646.4|17653.6|17649.6|17650.4|17646.4|310
1601604600000|2020-10-02 02:10:00|||||||||71
1601604900000|2020-10-02 02:15:00|17647.3|17643.3|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|208
1601605200000|2020-10-02 02:20:00|||||||||28
1601605500000|2020-10-02 02:25:00|||||||||17
1601605800000|2020-10-02 02:30:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|62
1601606100000|2020-10-02 02:35:00|||||||||6
1601606400000|2020-10-02 02:40:00|||||||||7
1601606700000|2020-10-02 02:45:00|17650.4|17646.4|17662.9|17658.9|17666.1|17662.1|17650.4|17646.4|546
1601607000000|2020-10-02 02:50:00|17659.8|17655.8|17659.8|17655.8|17662.9|17658.9|17659.8|17655.8|544
1601607300000|2020-10-02 02:55:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|102
1601607600000|2020-10-02 03:00:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|58
1601607900000|2020-10-02 03:05:00|||||||||23
1601608200000|2020-10-02 03:10:00|17653.6|17649.6|17653.6|17649.6|17655.1|17651.1|17653.6|17649.6|289
1601608500000|2020-10-02 03:15:00|17656.7|17652.7|17656.7|17652.7|17659.8|17655.8|17656.7|17652.7|96
1601608800000|2020-10-02 03:20:00|17659.8|17655.8|17656.7|17652.7|17662.9|17658.9|17656.7|17652.7|203
1601609100000|2020-10-02 03:25:00|17659.8|17655.8|17659.8|17655.8|17659.8|17655.8|17658.3|17654.3|63
1601609400000|2020-10-02 03:30:00|17658.3|17654.3|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|448
1601609700000|2020-10-02 03:35:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|146
1601610000000|2020-10-02 03:40:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17653.6|17649.6|76
1601610300000|2020-10-02 03:45:00|17656.7|17652.7|17650.4|17646.4|17656.7|17652.7|17650.4|17646.4|66
1601610600000|2020-10-02 03:50:00|17648.9|17644.9|17647.3|17643.3|17650.4|17646.4|17647.3|17643.3|212
1601610900000|2020-10-02 03:55:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|158
1601611200000|2020-10-02 04:00:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|85
1601611500000|2020-10-02 04:05:00|17641.1|17637.1|17644.2|17640.2|17644.2|17640.2|17641.1|17637.1|33
1601611800000|2020-10-02 04:10:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|66
1601612100000|2020-10-02 04:15:00|17644.2|17640.2|17647.3|17643.3|17647.3|17643.3|17644.2|17640.2|87
1601612400000|2020-10-02 04:20:00|||||||||2
1601613000000|2020-10-02 04:30:00|17645.8|17641.8|17644.2|17640.2|17645.8|17641.8|17644.2|17640.2|8
1601613300000|2020-10-02 04:35:00|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|17647.3|17643.3|95
1601613600000|2020-10-02 04:40:00|||||||||111
1601613900000|2020-10-02 04:45:00|17644.2|17640.2|17644.2|17640.2|17647.3|17643.3|17644.2|17640.2|99
1601614200000|2020-10-02 04:50:00|17647.3|17643.3|17659.8|17655.8|17659.8|17655.8|17647.3|17643.3|138
1601614500000|2020-10-02 04:55:00|17662.9|17658.9|17678.6|17674.6|17678.6|17674.6|17661.4|17657.4|2116
1601614800000|2020-10-02 05:00:00|17681.7|17677.7|17691.1|17687.1|17697.3|17693.3|17678.6|17674.6|4148
1601615100000|2020-10-02 05:05:00|17692.6|17688.6|17691.1|17687.1|17697.3|17693.3|17678.6|17674.6|1651
1601615400000|2020-10-02 05:10:00|17687.9|17683.9|17675.4|17671.4|17691.1|17687.1|17675.4|17671.4|731
1601615700000|2020-10-02 05:15:00|17678.6|17674.6|17681.7|17677.7|17681.7|17677.7|17672.3|17668.3|844
1601616000000|2020-10-02 05:20:00|17678.6|17674.6|17691.1|17687.1|17691.1|17687.1|17678.6|17674.6|859
1601616300000|2020-10-02 05:25:00|17694.2|17690.2|17684.8|17680.8|17694.2|17690.2|17684.8|17680.8|793
1601616600000|2020-10-02 05:30:00|17687.9|17683.9|17697.3|17693.3|17697.3|17693.3|17687.9|17683.9|524
1601616900000|2020-10-02 05:35:00|17700.4|17696.4|17697.3|17693.3|17700.4|17696.4|17694.2|17690.2|837
1601617200000|2020-10-02 05:40:00|17694.2|17690.2|17678.6|17674.6|17694.2|17690.2|17678.6|17674.6|602
1601617500000|2020-10-02 05:45:00|17681.7|17677.7|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|1119
1601617800000|2020-10-02 05:50:00|17678.6|17674.6|17678.6|17674.6|17684.8|17680.8|17678.6|17674.6|530
1601618100000|2020-10-02 05:55:00|17675.4|17671.4|17681.7|17677.7|17687.9|17683.9|17672.3|17668.3|419
1601618400000|2020-10-02 06:00:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17672.3|17668.3|1347
1601618700000|2020-10-02 06:05:00|17687.9|17683.9|17681.7|17677.7|17691.1|17687.1|17681.7|17677.7|731
1601619000000|2020-10-02 06:10:00|17683.3|17679.3|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|332
1601619300000|2020-10-02 06:15:00|17680.1|17676.1|17678.6|17674.6|17681.7|17677.7|17675.4|17671.4|446
1601619600000|2020-10-02 06:20:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|634
1601619900000|2020-10-02 06:25:00|17672.3|17668.3|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|897
1601620200000|2020-10-02 06:30:00|17675.4|17671.4|17684.8|17680.8|17687.9|17683.9|17675.4|17671.4|488
1601620500000|2020-10-02 06:35:00|17687.9|17683.9|17684.8|17680.8|17691.1|17687.1|17684.8|17680.8|652
1601620800000|2020-10-02 06:40:00|17687.9|17683.9|17687.9|17683.9|17691.1|17687.1|17684.8|17680.8|516
1601621100000|2020-10-02 06:45:00|17691.1|17687.1|17681.7|17677.7|17691.1|17687.1|17678.6|17674.6|872
1601621400000|2020-10-02 06:50:00|17678.6|17674.6|17669.2|17665.2|17678.6|17674.6|17669.2|17665.2|736
1601621700000|2020-10-02 06:55:00|17672.3|17668.3|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|809
1601622000000|2020-10-02 07:00:00|17675.4|17671.4|17675.4|17671.4|17681.7|17677.7|17669.2|17665.2|1473
1601622300000|2020-10-02 07:05:00|17672.3|17668.3|17672.3|17668.3|17678.6|17674.6|17669.2|17665.2|751
1601622600000|2020-10-02 07:10:00|17675.4|17671.4|17666.1|17662.1|17675.4|17671.4|17666.1|17662.1|818
1601622900000|2020-10-02 07:15:00|17662.9|17658.9|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|633
1601623200000|2020-10-02 07:20:00|17669.2|17665.2|17656.7|17652.7|17669.2|17665.2|17656.7|17652.7|1113
1601623500000|2020-10-02 07:25:00|17659.8|17655.8|17650.4|17646.4|17659.8|17655.8|17641.1|17637.1|1686
1601623800000|2020-10-02 07:30:00|17648.9|17644.9|17644.2|17640.2|17650.4|17646.4|17641.1|17637.1|974
1601624100000|2020-10-02 07:35:00|17647.3|17643.3|17653.6|17649.6|17656.7|17652.7|17644.2|17640.2|404
1601624400000|2020-10-02 07:40:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17647.3|17643.3|405
1601624700000|2020-10-02 07:45:00|17653.6|17649.6|17662.9|17658.9|17662.9|17658.9|17653.6|17649.6|623
1601625000000|2020-10-02 07:50:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|668
1601625300000|2020-10-02 07:55:00|17659.8|17655.8|17659.8|17655.8|17666.1|17662.1|17656.7|17652.7|531
1601625600000|2020-10-02 08:00:00|17656.7|17652.7|17656.7|17652.7|17662.9|17658.9|17653.6|17649.6|440
1601625900000|2020-10-02 08:05:00|17659.8|17655.8|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|411
1601626200000|2020-10-02 08:10:00|17666.1|17662.1|17659.8|17655.8|17666.1|17662.1|17659.8|17655.8|262
1601626500000|2020-10-02 08:15:00|17662.9|17658.9|17656.7|17652.7|17662.9|17658.9|17653.6|17649.6|363
1601626800000|2020-10-02 08:20:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|289
1601627100000|2020-10-02 08:25:00|17650.4|17646.4|17650.4|17646.4|17653.6|17649.6|17644.2|17640.2|610
1601627400000|2020-10-02 08:30:00|17648.9|17644.9|17656.7|17652.7|17659.8|17655.8|17647.3|17643.3|416
1601627700000|2020-10-02 08:35:00|17659.8|17655.8|17653.6|17649.6|17659.8|17655.8|17650.4|17646.4|487
1601628000000|2020-10-02 08:40:00|17650.4|17646.4|17656.7|17652.7|17659.8|17655.8|17650.4|17646.4|588
1601628300000|2020-10-02 08:45:00|17655.1|17651.1|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|235
1601628600000|2020-10-02 08:50:00|17656.7|17652.7|17650.4|17646.4|17656.7|17652.7|17647.3|17643.3|594
1601628900000|2020-10-02 08:55:00|17653.6|17649.6|17656.7|17652.7|17656.7|17652.7|17650.4|17646.4|224
1601629200000|2020-10-02 09:00:00|17659.8|17655.8|17656.7|17652.7|17659.8|17655.8|17653.6|17649.6|414
1601629500000|2020-10-02 09:05:00|17653.6|17649.6|17653.6|17649.6|17656.7|17652.7|17650.4|17646.4|179
1601629800000|2020-10-02 09:10:00|17656.7|17652.7|17656.7|17652.7|17656.7|17652.7|17653.6|17649.6|237
1601630100000|2020-10-02 09:15:00|17653.6|17649.6|17659.8|17655.8|17659.8|17655.8|17653.6|17649.6|282
1601630400000|2020-10-02 09:20:00|17656.7|17652.7|17666.1|17662.1|17666.1|17662.1|17656.7|17652.7|190
1601630700000|2020-10-02 09:25:00|17662.9|17658.9|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|581
1601631000000|2020-10-02 09:30:00|17662.9|17658.9|17669.2|17665.2|17669.2|17665.2|17662.9|17658.9|262
1601631300000|2020-10-02 09:35:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17669.2|17665.2|712
1601631600000|2020-10-02 09:40:00|17678.6|17674.6|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|424
1601631900000|2020-10-02 09:45:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|444
1601632200000|2020-10-02 09:50:00|17678.6|17674.6|17672.3|17668.3|17678.6|17674.6|17672.3|17668.3|218
1601632500000|2020-10-02 09:55:00|17673.9|17669.9|17678.6|17674.6|17678.6|17674.6|17672.3|17668.3|393
1601632800000|2020-10-02 10:00:00|17675.4|17671.4|17677|17673|17681.7|17677.7|17672.3|17668.3|509
1601633100000|2020-10-02 10:05:00|17675.4|17671.4|17675.4|17671.4|17678.6|17674.6|17675.4|17671.4|392
1601633400000|2020-10-02 10:10:00|17677|17673|17678.6|17674.6|17678.6|17674.6|17675.4|17671.4|212
1601633700000|2020-10-02 10:15:00|17681.7|17677.7|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|999
1601634000000|2020-10-02 10:20:00|17684.8|17680.8|17681.7|17677.7|17684.8|17680.8|17678.6|17674.6|352
1601634300000|2020-10-02 10:25:00|17678.6|17674.6|17675.4|17671.4|17678.6|17674.6|17669.2|17665.2|447
1601634600000|2020-10-02 10:30:00|17672.3|17668.3|17675.4|17671.4|17678.6|17674.6|17672.3|17668.3|269
1601634900000|2020-10-02 10:35:00|17678.6|17674.6|17666.1|17662.1|17678.6|17674.6|17666.1|17662.1|566
1601635200000|2020-10-02 10:40:00|17662.9|17658.9|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|402
1601635500000|2020-10-02 10:45:00|17664.5|17660.5|17669.2|17665.2|17672.3|17668.3|17664.5|17660.5|353
1601635800000|2020-10-02 10:50:00|17666.1|17662.1|17666.1|17662.1|17666.1|17662.1|17662.9|17658.9|272
1601636100000|2020-10-02 10:55:00|17662.9|17658.9|17666.1|17662.1|17669.2|17665.2|17662.9|17658.9|376
1601636400000|2020-10-02 11:00:00|17667.6|17663.6|17666.1|17662.1|17672.3|17668.3|17662.9|17658.9|452
1601636700000|2020-10-02 11:05:00|17669.2|17665.2|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|614
1601637000000|2020-10-02 11:10:00|17669.2|17665.2|17669.2|17665.2|17672.3|17668.3|17666.1|17662.1|417
1601637300000|2020-10-02 11:15:00|17672.3|17668.3|17672.3|17668.3|17675.4|17671.4|17669.2|17665.2|293
1601637600000|2020-10-02 11:20:00|17675.4|17671.4|17684.8|17680.8|17684.8|17680.8|17675.4|17671.4|453
1601637900000|2020-10-02 11:25:00|17681.7|17677.7|17681.7|17677.7|17687.9|17683.9|17681.7|17677.7|1084
1601638200000|2020-10-02 11:30:00|17684.8|17680.8|17684.8|17680.8|17684.8|17680.8|17678.6|17674.6|895
1601638500000|2020-10-02 11:35:00|17681.7|17677.7|17678.6|17674.6|17681.7|17677.7|17678.6|17674.6|623
1601638800000|2020-10-02 11:40:00|17675.4|17671.4|17681.7|17677.7|17681.7|17677.7|17675.4|17671.4|853
1601639100000|2020-10-02 11:45:00|17678.6|17674.6|17672.3|17668.3|17681.7|17677.7|17672.3|17668.3|851
1601639400000|2020-10-02 11:50:00|17675.4|17671.4|17669.2|17665.2|17675.4|17671.4|17669.2|17665.2|483
1601639700000|2020-10-02 11:55:00|17666.1|17662.1|17669.2|17665.2|17672.3|17668.3|17662.9|17658.9|715
1601640000000|2020-10-02 12:00:00|17670.8|17666.8|17672.3|17668.3|17672.3|17668.3|17669.2|17665.2|446
1601640300000|2020-10-02 12:05:00|17669.2|17665.2|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|682
1601640600000|2020-10-02 12:10:00|17666.1|17662.1|17662.9|17658.9|17666.1|17662.1|17659.8|17655.8|1093
1601640900000|2020-10-02 12:15:00|17666.1|17662.1|17662.9|17658.9|17669.2|17665.2|17662.9|17658.9|725
1601641200000|2020-10-02 12:20:00|17666.1|17662.1|17684.8|17680.8|17687.9|17683.9|17662.9|17658.9|1299
1601641500000|2020-10-02 12:25:00|17681.7|17677.7|17678.6|17674.6|17687.9|17683.9|17678.6|17674.6|1032
1601641800000|2020-10-02 12:30:00|17683.3|17679.3|17678.6|17674.6|17694.2|17690.2|17656.7|17652.7|5676
1601642100000|2020-10-02 12:35:00|17675.4|17671.4|17666.1|17662.1|17684.8|17680.8|17666.1|17662.1|1946
1601642400000|2020-10-02 12:40:00|17669.2|17665.2|17669.2|17665.2|17678.6|17674.6|17666.1|17662.1|1940
1601642700000|2020-10-02 12:45:00|17670.8|17666.8|17678.6|17674.6|17681.7|17677.7|17669.2|17665.2|1509
1601643000000|2020-10-02 12:50:00|17681.7|17677.7|17684.8|17680.8|17687.9|17683.9|17681.7|17677.7|2098
1601643300000|2020-10-02 12:55:00|17681.7|17677.7|17678.6|17674.6|17684.8|17680.8|17672.3|17668.3|2111
1601643600000|2020-10-02 13:00:00|17681.7|17677.7|17694.2|17690.2|17694.2|17690.2|17678.6|17674.6|1807
1601643900000|2020-10-02 13:05:00|17691.1|17687.1|17687.9|17683.9|17697.3|17693.3|17687.9|17683.9|1345
1601644200000|2020-10-02 13:10:00|17689.5|17685.5|17681.7|17677.7|17694.2|17690.2|17678.6|17674.6|2023
1601644500000|2020-10-02 13:15:00|17678.6|17674.6|17675.4|17671.4|17681.7|17677.7|17666.1|17662.1|1994
1601644800000|2020-10-02 13:20:00|17678.6|17674.6|17666.1|17662.1|17678.6|17674.6|17666.1|17662.1|1745
1601645100000|2020-10-02 13:25:00|17669.2|17665.2|17656.7|17652.7|17669.2|17665.2|17656.7|17652.7|2036
1601645400000|2020-10-02 13:30:00|17659.8|17655.8|17628.6|17624.6|17659.8|17655.8|17628.6|17624.6|5547
1601645700000|2020-10-02 13:35:00|17625.4|17621.4|17612.9|17608.9|17631.7|17627.7|17609.8|17605.8|4876
1601646000000|2020-10-02 13:40:00|17616.1|17612.1|17584.8|17580.8|17616.1|17612.1|17584.8|17580.8|3636
1601646300000|2020-10-02 13:45:00|17587.9|17583.9|17594.2|17590.2|17597.3|17593.3|17584.8|17580.8|3927
1601646600000|2020-10-02 13:50:00|17591.1|17587.1|17597.3|17593.3|17609.8|17605.8|17591.1|17587.1|3763
1601646900000|2020-10-02 13:55:00|17594.2|17590.2|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|2695
1601647200000|2020-10-02 14:00:00|17592.6|17588.6|17575.4|17571.4|17592.6|17588.6|17572.3|17568.3|3985
1601647500000|2020-10-02 14:05:00|17572.3|17568.3|17562.9|17558.9|17575.4|17571.4|17562.9|17558.9|3145
1601647800000|2020-10-02 14:10:00|17566.1|17562.1|17578.6|17574.6|17578.6|17574.6|17562.9|17558.9|2204
1601648100000|2020-10-02 14:15:00|17581.7|17577.7|17581.7|17577.7|17581.7|17577.7|17575.4|17571.4|1272
1601648400000|2020-10-02 14:20:00|17578.6|17574.6|17591.1|17587.1|17594.2|17590.2|17578.6|17574.6|2704
1601648700000|2020-10-02 14:25:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17575.4|17571.4|2510
1601649000000|2020-10-02 14:30:00|17591.1|17587.1|17581.7|17577.7|17597.3|17593.3|17581.7|17577.7|3140
1601649300000|2020-10-02 14:35:00|17584.8|17580.8|17600.4|17596.4|17606.7|17602.7|17581.7|17577.7|2779
1601649600000|2020-10-02 14:40:00|17597.3|17593.3|17597.3|17593.3|17603.6|17599.6|17591.1|17587.1|2356
1601649900000|2020-10-02 14:45:00|17600.4|17596.4|17591.1|17587.1|17603.6|17599.6|17591.1|17587.1|1573
1601650200000|2020-10-02 14:50:00|17594.2|17590.2|17587.9|17583.9|17597.3|17593.3|17584.8|17580.8|2024
1601650500000|2020-10-02 14:55:00|17584.8|17580.8|17594.2|17590.2|17594.2|17590.2|17584.8|17580.8|1724
1601650800000|2020-10-02 15:00:00|17591.1|17587.1|17581.7|17577.7|17594.2|17590.2|17581.7|17577.7|2221
1601651100000|2020-10-02 15:05:00|17584.8|17580.8|17591.1|17587.1|17594.2|17590.2|17584.8|17580.8|2081
1601651400000|2020-10-02 15:10:00|17587.9|17583.9|17584.8|17580.8|17591.1|17587.1|17581.7|17577.7|1662
1601651700000|2020-10-02 15:15:00|17581.7|17577.7|17578.6|17574.6|17587.9|17583.9|17578.6|17574.6|2232
1601652000000|2020-10-02 15:20:00|17575.4|17571.4|17581.7|17577.7|17584.8|17580.8|17572.3|17568.3|2117
1601652300000|2020-10-02 15:25:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17581.7|17577.7|1193
1601652600000|2020-10-02 15:30:00|17583.3|17579.3|17597.3|17593.3|17597.3|17593.3|17581.7|17577.7|1727
1601652900000|2020-10-02 15:35:00|17594.2|17590.2|17600.4|17596.4|17600.4|17596.4|17591.1|17587.1|2324
1601653200000|2020-10-02 15:40:00|17598.9|17594.9|17600.4|17596.4|17600.4|17596.4|17597.3|17593.3|1484
1601653500000|2020-10-02 15:45:00|17597.3|17593.3|17591.1|17587.1|17600.4|17596.4|17591.1|17587.1|928
1601653800000|2020-10-02 15:50:00|17594.2|17590.2|17600.4|17596.4|17600.4|17596.4|17594.2|17590.2|1173
1601654100000|2020-10-02 15:55:00|17603.6|17599.6|17603.6|17599.6|17606.7|17602.7|17600.4|17596.4|1833
1601654400000|2020-10-02 16:00:00|17606.7|17602.7|17603.6|17599.6|17606.7|17602.7|17600.4|17596.4|1340
1601654700000|2020-10-02 16:05:00|17606.7|17602.7|17594.2|17590.2|17606.7|17602.7|17584.8|17580.8|1753
1601655000000|2020-10-02 16:10:00|17591.1|17587.1|17580.1|17576.1|17594.2|17590.2|17575.4|17571.4|4527
1601655300000|2020-10-02 16:15:00|17578.6|17574.6|17572.3|17568.3|17581.7|17577.7|17569.2|17565.2|2299
1601655600000|2020-10-02 16:20:00|17569.2|17565.2|17578.6|17574.6|17578.6|17574.6|17569.2|17565.2|1269
1601655900000|2020-10-02 16:25:00|17575.4|17571.4|17569.2|17565.2|17575.4|17571.4|17569.2|17565.2|1149
1601656200000|2020-10-02 16:30:00|17572.3|17568.3|17572.3|17568.3|17572.3|17568.3|17566.1|17562.1|879
1601656500000|2020-10-02 16:35:00|17569.2|17565.2|17569.2|17565.2|17572.3|17568.3|17569.2|17565.2|696
1601656800000|2020-10-02 16:40:00|17567.6|17563.6|17569.2|17565.2|17572.3|17568.3|17567.6|17563.6|527
1601657100000|2020-10-02 16:45:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|906
1601657400000|2020-10-02 16:50:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17566.1|17562.1|1452
1601657700000|2020-10-02 16:55:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17569.2|17565.2|990
1601658000000|2020-10-02 17:00:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17566.1|17562.1|290
1601658300000|2020-10-02 17:05:00|17572.3|17568.3|17566.1|17562.1|17572.3|17568.3|17566.1|17562.1|366
1601658600000|2020-10-02 17:10:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17566.1|17562.1|510
1601658900000|2020-10-02 17:15:00|17569.2|17565.2|17572.3|17568.3|17575.4|17571.4|17569.2|17565.2|624
1601659200000|2020-10-02 17:20:00|17569.2|17565.2|17566.1|17562.1|17569.2|17565.2|17566.1|17562.1|389
1601659500000|2020-10-02 17:25:00|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|323
1601659800000|2020-10-02 17:30:00|17572.3|17568.3|17572.3|17568.3|17575.4|17571.4|17572.3|17568.3|832
1601660100000|2020-10-02 17:35:00|17569.2|17565.2|17575.4|17571.4|17575.4|17571.4|17569.2|17565.2|337
1601660400000|2020-10-02 17:40:00|17577|17573|17591.1|17587.1|17597.3|17593.3|17577|17573|2845
1601660700000|2020-10-02 17:45:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|1458
1601661000000|2020-10-02 17:50:00|17594.2|17590.2|17591.1|17587.1|17597.3|17593.3|17591.1|17587.1|669
1601661300000|2020-10-02 17:55:00|17592.6|17588.6|17587.9|17583.9|17594.2|17590.2|17587.9|17583.9|1627
1601661600000|2020-10-02 18:00:00|17584.8|17580.8|17581.7|17577.7|17584.8|17580.8|17581.7|17577.7|215
1601661900000|2020-10-02 18:05:00|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|17584.8|17580.8|814
1601662200000|2020-10-02 18:10:00|17581.7|17577.7|17584.8|17580.8|17584.8|17580.8|17581.7|17577.7|277
1601662500000|2020-10-02 18:15:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17581.7|17577.7|404
1601662800000|2020-10-02 18:20:00|17584.8|17580.8|17584.8|17580.8|17591.1|17587.1|17581.7|17577.7|1019
1601663100000|2020-10-02 18:25:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17584.8|17580.8|921
1601663400000|2020-10-02 18:30:00|17591.1|17587.1|17587.9|17583.9|17594.2|17590.2|17587.9|17583.9|926
1601663700000|2020-10-02 18:35:00|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|17584.8|17580.8|1188
1601664000000|2020-10-02 18:40:00|17594.2|17590.2|17587.9|17583.9|17594.2|17590.2|17587.9|17583.9|1255
1601664300000|2020-10-02 18:45:00|17591.1|17587.1|17594.2|17590.2|17594.2|17590.2|17591.1|17587.1|633
1601664600000|2020-10-02 18:50:00|17591.1|17587.1|17591.1|17587.1|17597.3|17593.3|17587.9|17583.9|676
1601664900000|2020-10-02 18:55:00|17587.9|17583.9|17591.1|17587.1|17597.3|17593.3|17584.8|17580.8|2298
1601665200000|2020-10-02 19:00:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17584.8|17580.8|2083
1601665500000|2020-10-02 19:05:00|17591.1|17587.1|17587.9|17583.9|17591.1|17587.1|17587.9|17583.9|289
1601665800000|2020-10-02 19:10:00|17584.8|17580.8|17587.9|17583.9|17591.1|17587.1|17578.6|17574.6|1945
1601666100000|2020-10-02 19:15:00|17591.1|17587.1|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|907
1601666400000|2020-10-02 19:20:00|17587.9|17583.9|17591.1|17587.1|17592.6|17588.6|17584.8|17580.8|911
1601666700000|2020-10-02 19:25:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|345
1601667000000|2020-10-02 19:30:00|17594.2|17590.2|17594.2|17590.2|17594.2|17590.2|17591.1|17587.1|901
1601667300000|2020-10-02 19:35:00|17597.3|17593.3|17597.3|17593.3|17597.3|17593.3|17594.2|17590.2|423
1601667600000|2020-10-02 19:40:00|17600.4|17596.4|17600.4|17596.4|17600.4|17596.4|17597.3|17593.3|477
1601667900000|2020-10-02 19:45:00|||||||||165
1601668200000|2020-10-02 19:50:00|17597.3|17593.3|17597.3|17593.3|17600.4|17596.4|17594.2|17590.2|563
1601668500000|2020-10-02 19:55:00|17600.4|17596.4|17597.3|17593.3|17600.4|17596.4|17597.3|17593.3|461
1601668800000|2020-10-02 20:00:00|||||||||173
1601669100000|2020-10-02 20:05:00|||||||||409
1601669400000|2020-10-02 20:10:00|17600.4|17596.4|17597.3|17593.3|17600.4|17596.4|17597.3|17593.3|1205
1601669700000|2020-10-02 20:15:00|17600.4|17596.4|17597.3|17593.3|17600.4|17596.4|17597.3|17593.3|467
1601670000000|2020-10-02 20:20:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|1127
1601670300000|2020-10-02 20:25:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17587.9|17583.9|635
1601670600000|2020-10-02 20:30:00|17591.1|17587.1|17581.7|17577.7|17591.1|17587.1|17578.6|17574.6|842
1601670900000|2020-10-02 20:35:00|17578.6|17574.6|17578.6|17574.6|17581.7|17577.7|17578.6|17574.6|234
1601671200000|2020-10-02 20:40:00|17575.4|17571.4|17569.2|17565.2|17578.6|17574.6|17569.2|17565.2|487
1601671500000|2020-10-02 20:45:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17562.9|17558.9|946
1601671800000|2020-10-02 20:50:00|17566.1|17562.1|17566.1|17562.1|17569.2|17565.2|17566.1|17562.1|575
1601672100000|2020-10-02 20:55:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17566.1|17562.1|751
1601848800000|2020-10-04 22:00:00|17572.3|17568.3|17572.3|17568.3|17578.6|17574.6|17566.1|17562.1|924
1601849100000|2020-10-04 22:05:00|17575.4|17571.4|17572.3|17568.3|17575.4|17571.4|17572.3|17568.3|184
1601849400000|2020-10-04 22:10:00|17575.4|17571.4|17569.2|17565.2|17578.6|17574.6|17569.2|17565.2|637
1601849700000|2020-10-04 22:15:00|17566.1|17562.1|17562.9|17558.9|17569.2|17565.2|17562.9|17558.9|554
1601850000000|2020-10-04 22:20:00|17566.1|17562.1|17562.9|17558.9|17566.1|17562.1|17562.9|17558.9|138
1601850300000|2020-10-04 22:25:00|||||||||4
1601850600000|2020-10-04 22:30:00|17559.8|17555.8|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|709
1601850900000|2020-10-04 22:35:00|17550.4|17546.4|17541.1|17537.1|17550.4|17546.4|17541.1|17537.1|1139
1601851200000|2020-10-04 22:40:00|17544.2|17540.2|17547.3|17543.3|17547.3|17543.3|17541.1|17537.1|540
1601851500000|2020-10-04 22:45:00|17544.2|17540.2|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|103
1601851800000|2020-10-04 22:50:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|76
1601852100000|2020-10-04 22:55:00|17548.9|17544.9|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|50
1601852400000|2020-10-04 23:00:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|77
1601852700000|2020-10-04 23:05:00|17553.6|17549.6|17556.7|17552.7|17556.7|17552.7|17553.6|17549.6|98
1601853000000|2020-10-04 23:10:00|17553.6|17549.6|17550.4|17546.4|17553.6|17549.6|17547.3|17543.3|381
1601853300000|2020-10-04 23:15:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|58
1601853600000|2020-10-04 23:20:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|213
1601853900000|2020-10-04 23:25:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|85
1601854200000|2020-10-04 23:30:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17547.3|17543.3|316
1601854500000|2020-10-04 23:35:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|84
1601854800000|2020-10-04 23:40:00|17553.6|17549.6|17556.7|17552.7|17559.8|17555.8|17553.6|17549.6|404
1601855100000|2020-10-04 23:45:00|17559.8|17555.8|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|129
1601855400000|2020-10-04 23:50:00|17556.7|17552.7|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|69
1601855700000|2020-10-04 23:55:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|201
1601856000000|2020-10-05 00:00:00|17544.2|17540.2|17550.4|17546.4|17550.4|17546.4|17544.2|17540.2|577
1601856300000|2020-10-05 00:05:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|109
1601856600000|2020-10-05 00:10:00|17547.3|17543.3|17548.9|17544.9|17550.4|17546.4|17547.3|17543.3|175
1601856900000|2020-10-05 00:15:00|17547.3|17543.3|17541.1|17537.1|17550.4|17546.4|17541.1|17537.1|290
1601857200000|2020-10-05 00:20:00|17537.9|17533.9|17534.8|17530.8|17544.2|17540.2|17534.8|17530.8|399
1601857500000|2020-10-05 00:25:00|17537.9|17533.9|17544.2|17540.2|17544.2|17540.2|17537.9|17533.9|139
1601857800000|2020-10-05 00:30:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|122
1601858100000|2020-10-05 00:35:00|17541.1|17537.1|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|281
1601858400000|2020-10-05 00:40:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|300
1601858700000|2020-10-05 00:45:00|17534.8|17530.8|17544.2|17540.2|17544.2|17540.2|17534.8|17530.8|226
1601859000000|2020-10-05 00:50:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|155
1601859300000|2020-10-05 00:55:00|17550.4|17546.4|17541.1|17537.1|17550.4|17546.4|17541.1|17537.1|98
1601859600000|2020-10-05 01:00:00|17537.9|17533.9|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|184
1601859900000|2020-10-05 01:05:00|||||||||31
1601860200000|2020-10-05 01:10:00|17539.5|17535.5|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|146
1601860500000|2020-10-05 01:15:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|257
1601860800000|2020-10-05 01:20:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|153
1601861100000|2020-10-05 01:25:00|17541.1|17537.1|17537.9|17533.9|17544.2|17540.2|17537.9|17533.9|404
1601861400000|2020-10-05 01:30:00|17539.5|17535.5|17542.6|17538.6|17544.2|17540.2|17537.9|17533.9|208
1601861700000|2020-10-05 01:35:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|25
1601862000000|2020-10-05 01:40:00|||||||||219
1601862300000|2020-10-05 01:45:00|||||||||21
1601862600000|2020-10-05 01:50:00|17548.9|17544.9|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|208
1601862900000|2020-10-05 01:55:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|299
1601863200000|2020-10-05 02:00:00|17548.9|17544.9|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|91
1601863500000|2020-10-05 02:05:00|||||||||139
1601863800000|2020-10-05 02:10:00|17544.2|17540.2|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|209
1601864100000|2020-10-05 02:15:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|38
1601864400000|2020-10-05 02:20:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|74
1601864700000|2020-10-05 02:25:00|||||||||24
1601865300000|2020-10-05 02:35:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|28
1601865600000|2020-10-05 02:40:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|20
1601865900000|2020-10-05 02:45:00|||||||||1
1601866200000|2020-10-05 02:50:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|116
1601866500000|2020-10-05 02:55:00|||||||||29
1601866800000|2020-10-05 03:00:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|304
1601867100000|2020-10-05 03:05:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|49
1601867400000|2020-10-05 03:10:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|106
1601867700000|2020-10-05 03:15:00|||||||||11
1601868000000|2020-10-05 03:20:00|||||||||18
1601868300000|2020-10-05 03:25:00|||||||||43
1601868600000|2020-10-05 03:30:00|||||||||7
1601868900000|2020-10-05 03:35:00|||||||||3
1601869200000|2020-10-05 03:40:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|86
1601869500000|2020-10-05 03:45:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|96
1601869800000|2020-10-05 03:50:00|17545.8|17541.8|17547.3|17543.3|17547.3|17543.3|17545.8|17541.8|30
1601870100000|2020-10-05 03:55:00|17544.2|17540.2|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|38
1601870400000|2020-10-05 04:00:00|||||||||3
1601870700000|2020-10-05 04:05:00|||||||||54
1601871000000|2020-10-05 04:10:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|70
1601871300000|2020-10-05 04:15:00|||||||||29
1601871600000|2020-10-05 04:20:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|306
1601871900000|2020-10-05 04:25:00|||||||||4
1601872200000|2020-10-05 04:30:00|||||||||14
1601872500000|2020-10-05 04:35:00|||||||||12
1601872800000|2020-10-05 04:40:00|||||||||7
1601873100000|2020-10-05 04:45:00|||||||||5
1601873400000|2020-10-05 04:50:00|||||||||111
1601873700000|2020-10-05 04:55:00|||||||||18
1601874000000|2020-10-05 05:00:00|17542.6|17538.6|17541.1|17537.1|17542.6|17538.6|17541.1|17537.1|69
1601874300000|2020-10-05 05:05:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|75
1601874600000|2020-10-05 05:10:00|||||||||13
1601874900000|2020-10-05 05:15:00|||||||||23
1601875200000|2020-10-05 05:20:00|17542.6|17538.6|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|197
1601875500000|2020-10-05 05:25:00|||||||||71
1601875800000|2020-10-05 05:30:00|||||||||5
1601876100000|2020-10-05 05:35:00|17544.2|17540.2|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|371
1601876400000|2020-10-05 05:40:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|318
1601876700000|2020-10-05 05:45:00|17547.3|17543.3|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|105
1601877000000|2020-10-05 05:50:00|||||||||148
1601877300000|2020-10-05 05:55:00|17545.8|17541.8|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|148
1601877600000|2020-10-05 06:00:00|17550.4|17546.4|17553.6|17549.6|17556.7|17552.7|17547.3|17543.3|744
1601877900000|2020-10-05 06:05:00|17555.1|17551.1|17553.6|17549.6|17556.7|17552.7|17550.4|17546.4|294
1601878200000|2020-10-05 06:10:00|17555.1|17551.1|17556.7|17552.7|17556.7|17552.7|17553.6|17549.6|123
1601878500000|2020-10-05 06:15:00|17553.6|17549.6|17550.4|17546.4|17556.7|17552.7|17550.4|17546.4|74
1601878800000|2020-10-05 06:20:00|17552|17548|17556.7|17552.7|17556.7|17552.7|17550.4|17546.4|294
1601879100000|2020-10-05 06:25:00|17553.6|17549.6|17550.4|17546.4|17556.7|17552.7|17550.4|17546.4|308
1601879400000|2020-10-05 06:30:00|17553.6|17549.6|17553.6|17549.6|17556.7|17552.7|17550.4|17546.4|200
1601879700000|2020-10-05 06:35:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|282
1601880000000|2020-10-05 06:40:00|17559.8|17555.8|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|67
1601880300000|2020-10-05 06:45:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|364
1601880600000|2020-10-05 06:50:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|333
1601880900000|2020-10-05 06:55:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17544.2|17540.2|447
1601881200000|2020-10-05 07:00:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17553.6|17549.6|712
1601881500000|2020-10-05 07:05:00|17558.3|17554.3|17562.9|17558.9|17562.9|17558.9|17556.7|17552.7|757
1601881800000|2020-10-05 07:10:00|17566.1|17562.1|17566.1|17562.1|17569.2|17565.2|17562.9|17558.9|944
1601882100000|2020-10-05 07:15:00|17564.5|17560.5|17562.9|17558.9|17566.1|17562.1|17559.8|17555.8|423
1601882400000|2020-10-05 07:20:00|17559.8|17555.8|17559.8|17555.8|17562.9|17558.9|17556.7|17552.7|380
1601882700000|2020-10-05 07:25:00|17562.9|17558.9|17553.6|17549.6|17562.9|17558.9|17553.6|17549.6|573
1601883000000|2020-10-05 07:30:00|17556.7|17552.7|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|582
1601883300000|2020-10-05 07:35:00|17556.7|17552.7|17550.4|17546.4|17556.7|17552.7|17547.3|17543.3|625
1601883600000|2020-10-05 07:40:00|17553.6|17549.6|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|400
1601883900000|2020-10-05 07:45:00|17548.9|17544.9|17547.3|17543.3|17548.9|17544.9|17544.2|17540.2|247
1601884200000|2020-10-05 07:50:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|416
1601884500000|2020-10-05 07:55:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|209
1601884800000|2020-10-05 08:00:00|17544.2|17540.2|17537.9|17533.9|17544.2|17540.2|17534.8|17530.8|1004
1601885100000|2020-10-05 08:05:00|17541.1|17537.1|17534.8|17530.8|17541.1|17537.1|17531.7|17527.7|319
1601885400000|2020-10-05 08:10:00|17531.7|17527.7|17525.4|17521.4|17534.8|17530.8|17525.4|17521.4|657
1601885700000|2020-10-05 08:15:00|17522.3|17518.3|17509.8|17505.8|17525.4|17521.4|17509.8|17505.8|1608
1601886000000|2020-10-05 08:20:00|17512.9|17508.9|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|924
1601886300000|2020-10-05 08:25:00|17519.2|17515.2|17506.7|17502.7|17519.2|17515.2|17503.6|17499.6|618
1601886600000|2020-10-05 08:30:00|17503.6|17499.6|17519.2|17515.2|17519.2|17515.2|17503.6|17499.6|1394
1601886900000|2020-10-05 08:35:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|351
1601887200000|2020-10-05 08:40:00|17519.2|17515.2|17522.3|17518.3|17525.4|17521.4|17519.2|17515.2|526
1601887500000|2020-10-05 08:45:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17519.2|17515.2|331
1601887800000|2020-10-05 08:50:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|215
1601888100000|2020-10-05 08:55:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17519.2|17515.2|394
1601888400000|2020-10-05 09:00:00|17528.6|17524.6|17522.3|17518.3|17528.6|17524.6|17519.2|17515.2|584
1601888700000|2020-10-05 09:05:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|81
1601889000000|2020-10-05 09:10:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|301
1601889300000|2020-10-05 09:15:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|353
1601889600000|2020-10-05 09:20:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|324
1601889900000|2020-10-05 09:25:00|17522.3|17518.3|17528.6|17524.6|17528.6|17524.6|17522.3|17518.3|381
1601890200000|2020-10-05 09:30:00|17525.4|17521.4|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|275
1601890500000|2020-10-05 09:35:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|133
1601890800000|2020-10-05 09:40:00|17523.9|17519.9|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|211
1601891100000|2020-10-05 09:45:00|17528.6|17524.6|17522.3|17518.3|17531.7|17527.7|17522.3|17518.3|459
1601891400000|2020-10-05 09:50:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|146
1601891700000|2020-10-05 09:55:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|501
1601892000000|2020-10-05 10:00:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17519.2|17515.2|300
1601892300000|2020-10-05 10:05:00|17522.3|17518.3|17528.6|17524.6|17528.6|17524.6|17522.3|17518.3|247
1601892600000|2020-10-05 10:10:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|203
1601892900000|2020-10-05 10:15:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|450
1601893200000|2020-10-05 10:20:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|240
1601893500000|2020-10-05 10:25:00|17525.4|17521.4|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|237
1601893800000|2020-10-05 10:30:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17522.3|17518.3|284
1601894100000|2020-10-05 10:35:00|||||||||245
1601894400000|2020-10-05 10:40:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|164
1601894700000|2020-10-05 10:45:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|176
1601895000000|2020-10-05 10:50:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|74
1601895300000|2020-10-05 10:55:00|17525.4|17521.4|17531.7|17527.7|17534.8|17530.8|17525.4|17521.4|329
1601895600000|2020-10-05 11:00:00|17528.6|17524.6|17522.3|17518.3|17531.7|17527.7|17522.3|17518.3|207
1601895900000|2020-10-05 11:05:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|250
1601896200000|2020-10-05 11:10:00|17520.8|17516.8|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|422
1601896500000|2020-10-05 11:15:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|410
1601896800000|2020-10-05 11:20:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|368
1601897100000|2020-10-05 11:25:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|525
1601897400000|2020-10-05 11:30:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|445
1601897700000|2020-10-05 11:35:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|815
1601898000000|2020-10-05 11:40:00|17522.3|17518.3|17528.6|17524.6|17534.8|17530.8|17522.3|17518.3|787
1601898300000|2020-10-05 11:45:00|17530.1|17526.1|17525.4|17521.4|17531.7|17527.7|17522.3|17518.3|462
1601898600000|2020-10-05 11:50:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17519.2|17515.2|663
1601898900000|2020-10-05 11:55:00|17525.4|17521.4|17522.3|17518.3|17528.6|17524.6|17522.3|17518.3|534
1601899200000|2020-10-05 12:00:00|17519.2|17515.2|17522.3|17518.3|17525.4|17521.4|17519.2|17515.2|814
1601899500000|2020-10-05 12:05:00|17523.9|17519.9|17528.6|17524.6|17528.6|17524.6|17522.3|17518.3|715
1601899800000|2020-10-05 12:10:00|17525.4|17521.4|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|1236
1601900100000|2020-10-05 12:15:00|17531.7|17527.7|17534.8|17530.8|17537.9|17533.9|17528.6|17524.6|1083
1601900400000|2020-10-05 12:20:00|17537.9|17533.9|17519.2|17515.2|17537.9|17533.9|17519.2|17515.2|979
1601900700000|2020-10-05 12:25:00|17522.3|17518.3|17512.9|17508.9|17522.3|17518.3|17506.7|17502.7|983
1601901000000|2020-10-05 12:30:00|17509.8|17505.8|17494.2|17490.2|17509.8|17505.8|17491.1|17487.1|2463
1601901300000|2020-10-05 12:35:00|17491.1|17487.1|17497.3|17493.3|17500.4|17496.4|17491.1|17487.1|1320
1601901600000|2020-10-05 12:40:00|17494.2|17490.2|17497.3|17493.3|17497.3|17493.3|17494.2|17490.2|1113
1601901900000|2020-10-05 12:45:00|17498.9|17494.9|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|1502
1601902200000|2020-10-05 12:50:00|17494.2|17490.2|17491.1|17487.1|17497.3|17493.3|17487.9|17483.9|1435
1601902500000|2020-10-05 12:55:00|17494.2|17490.2|17487.9|17483.9|17497.3|17493.3|17487.9|17483.9|1147
1601902800000|2020-10-05 13:00:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17484.8|17480.8|923
1601903100000|2020-10-05 13:05:00|17487.9|17483.9|17487.9|17483.9|17491.1|17487.1|17484.8|17480.8|938
1601903400000|2020-10-05 13:10:00|17491.1|17487.1|17484.8|17480.8|17494.2|17490.2|17484.8|17480.8|1092
1601903700000|2020-10-05 13:15:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17475.4|17471.4|2752
1601904000000|2020-10-05 13:20:00|17478.6|17474.6|17472.3|17468.3|17478.6|17474.6|17469.2|17465.2|1347
1601904300000|2020-10-05 13:25:00|17469.2|17465.2|17478.6|17474.6|17478.6|17474.6|17466.1|17462.1|1996
1601904600000|2020-10-05 13:30:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17466.1|17462.1|4366
1601904900000|2020-10-05 13:35:00|17478.6|17474.6|17478.6|17474.6|17481.7|17477.7|17475.4|17471.4|1984
1601905200000|2020-10-05 13:40:00|17477|17473|17462.9|17458.9|17478.6|17474.6|17462.9|17458.9|1388
1601905500000|2020-10-05 13:45:00|17459.8|17455.8|17466.1|17462.1|17466.1|17462.1|17453.6|17449.6|3307
1601905800000|2020-10-05 13:50:00|17462.9|17458.9|17469.2|17465.2|17469.2|17465.2|17456.7|17452.7|2443
1601906100000|2020-10-05 13:55:00|17466.1|17462.1|17472.3|17468.3|17472.3|17468.3|17466.1|17462.1|1823
1601906400000|2020-10-05 14:00:00|17469.2|17465.2|17459.8|17455.8|17469.2|17465.2|17456.7|17452.7|1408
1601906700000|2020-10-05 14:05:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17450.4|17446.4|1833
1601907000000|2020-10-05 14:10:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|1892
1601907300000|2020-10-05 14:15:00|17447.3|17443.3|17456.7|17452.7|17456.7|17452.7|17447.3|17443.3|2534
1601907600000|2020-10-05 14:20:00|17459.8|17455.8|17447.3|17443.3|17459.8|17455.8|17447.3|17443.3|2086
1601907900000|2020-10-05 14:25:00|17444.2|17440.2|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|1653
1601908200000|2020-10-05 14:30:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|2856
1601908500000|2020-10-05 14:35:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|1933
1601908800000|2020-10-05 14:40:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17428.6|17424.6|2861
1601909100000|2020-10-05 14:45:00|17431.7|17427.7|17444.2|17440.2|17444.2|17440.2|17431.7|17427.7|1774
1601909400000|2020-10-05 14:50:00|17441.1|17437.1|17447.3|17443.3|17447.3|17443.3|17437.9|17433.9|1790
1601909700000|2020-10-05 14:55:00|17444.2|17440.2|17450.4|17446.4|17453.6|17449.6|17444.2|17440.2|1969
1601910000000|2020-10-05 15:00:00|17453.6|17449.6|17441.1|17437.1|17453.6|17449.6|17437.9|17433.9|2633
1601910300000|2020-10-05 15:05:00|17437.9|17433.9|17431.7|17427.7|17441.1|17437.1|17431.7|17427.7|2923
1601910600000|2020-10-05 15:10:00|17428.6|17424.6|17431.7|17427.7|17434.8|17430.8|17425.4|17421.4|3711
1601910900000|2020-10-05 15:15:00|17428.6|17424.6|17428.6|17424.6|17434.8|17430.8|17428.6|17424.6|1832
1601911200000|2020-10-05 15:20:00|17425.4|17421.4|17431.7|17427.7|17444.2|17440.2|17425.4|17421.4|3428
1601911500000|2020-10-05 15:25:00|17434.8|17430.8|17441.1|17437.1|17441.1|17437.1|17431.7|17427.7|2255
1601911800000|2020-10-05 15:30:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|1777
1601912100000|2020-10-05 15:35:00|17441.1|17437.1|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|940
1601912400000|2020-10-05 15:40:00|17437.9|17433.9|17428.6|17424.6|17441.1|17437.1|17428.6|17424.6|1518
1601912700000|2020-10-05 15:45:00|17427|17423|17419.2|17415.2|17427|17423|17419.2|17415.2|2477
1601913000000|2020-10-05 15:50:00|17416.1|17412.1|17425.4|17421.4|17425.4|17421.4|17416.1|17412.1|1326
1601913300000|2020-10-05 15:55:00|17422.3|17418.3|17431.7|17427.7|17431.7|17427.7|17422.3|17418.3|2533
1601913600000|2020-10-05 16:00:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17428.6|17424.6|1804
1601913900000|2020-10-05 16:05:00|17437.9|17433.9|17428.6|17424.6|17437.9|17433.9|17425.4|17421.4|743
1601914200000|2020-10-05 16:10:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|1442
1601914500000|2020-10-05 16:15:00|17425.4|17421.4|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|777
1601914800000|2020-10-05 16:20:00|17431.7|17427.7|17441.1|17437.1|17444.2|17440.2|17431.7|17427.7|1698
1601915100000|2020-10-05 16:25:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|492
1601915400000|2020-10-05 16:30:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|979
1601915700000|2020-10-05 16:35:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|896
1601916000000|2020-10-05 16:40:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17439.5|17435.5|558
1601916300000|2020-10-05 16:45:00|17437.9|17433.9|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|359
1601916600000|2020-10-05 16:50:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|168
1601916900000|2020-10-05 16:55:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|1313
1601917200000|2020-10-05 17:00:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|1586
1601917500000|2020-10-05 17:05:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|254
1601917800000|2020-10-05 17:10:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|162
1601918100000|2020-10-05 17:15:00|17441.1|17437.1|17447.3|17443.3|17450.4|17446.4|17441.1|17437.1|885
1601918400000|2020-10-05 17:20:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|564
1601918700000|2020-10-05 17:25:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|452
1601919000000|2020-10-05 17:30:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|457
1601919300000|2020-10-05 17:35:00|||||||||110
1601919600000|2020-10-05 17:40:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|362
1601919900000|2020-10-05 17:45:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|308
1601920200000|2020-10-05 17:50:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|1487
1601920500000|2020-10-05 17:55:00|17447.3|17443.3|17450.4|17446.4|17453.6|17449.6|17447.3|17443.3|410
1601920800000|2020-10-05 18:00:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|581
1601921100000|2020-10-05 18:05:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|631
1601921400000|2020-10-05 18:10:00|17453.6|17449.6|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|575
1601921700000|2020-10-05 18:15:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|192
1601922000000|2020-10-05 18:20:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|465
1601922300000|2020-10-05 18:25:00|17444.2|17440.2|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|644
1601922600000|2020-10-05 18:30:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|1075
1601922900000|2020-10-05 18:35:00|17439.5|17435.5|17434.8|17430.8|17441.1|17437.1|17431.7|17427.7|755
1601923200000|2020-10-05 18:40:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|708
1601923500000|2020-10-05 18:45:00|17434.8|17430.8|17431.7|17427.7|17437.9|17433.9|17431.7|17427.7|429
1601923800000|2020-10-05 18:50:00|17428.6|17424.6|17425.4|17421.4|17431.7|17427.7|17425.4|17421.4|1370
1601924100000|2020-10-05 18:55:00|17422.3|17418.3|17422.3|17418.3|17431.7|17427.7|17422.3|17418.3|2639
1601924400000|2020-10-05 19:00:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|1312
1601924700000|2020-10-05 19:05:00|17419.2|17415.2|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|875
1601925000000|2020-10-05 19:10:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|1360
1601925300000|2020-10-05 19:15:00|17420.8|17416.8|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|766
1601925600000|2020-10-05 19:20:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|288
1601925900000|2020-10-05 19:25:00|17416.1|17412.1|17403.6|17399.6|17419.2|17415.2|17403.6|17399.6|2289
1601926200000|2020-10-05 19:30:00|17400.4|17396.4|17400.4|17396.4|17406.7|17402.7|17397.3|17393.3|2712
1601926500000|2020-10-05 19:35:00|17397.3|17393.3|17400.4|17396.4|17403.6|17399.6|17391.1|17387.1|2254
1601926800000|2020-10-05 19:40:00|17397.3|17393.3|17403.6|17399.6|17403.6|17399.6|17394.2|17390.2|1317
1601927100000|2020-10-05 19:45:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17397.3|17393.3|621
1601927400000|2020-10-05 19:50:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|1189
1601927700000|2020-10-05 19:55:00|17403.6|17399.6|17394.2|17390.2|17403.6|17399.6|17394.2|17390.2|1512
1601928000000|2020-10-05 20:00:00|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|933
1601928300000|2020-10-05 20:05:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17397.3|17393.3|707
1601928600000|2020-10-05 20:10:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|145
1601928900000|2020-10-05 20:15:00|||||||||454
1601929200000|2020-10-05 20:20:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|161
1601929500000|2020-10-05 20:25:00|17394.2|17390.2|17391.1|17387.1|17397.3|17393.3|17391.1|17387.1|1001
1601929800000|2020-10-05 20:30:00|17394.2|17390.2|17381.7|17377.7|17394.2|17390.2|17381.7|17377.7|1345
1601930100000|2020-10-05 20:35:00|17378.6|17374.6|17387.9|17383.9|17387.9|17383.9|17378.6|17374.6|1275
1601930400000|2020-10-05 20:40:00|17384.8|17380.8|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|951
1601930700000|2020-10-05 20:45:00|17389.5|17385.5|17381.7|17377.7|17391.1|17387.1|17378.6|17374.6|677
1601931000000|2020-10-05 20:50:00|17384.8|17380.8|17378.6|17374.6|17384.8|17380.8|17378.6|17374.6|1170
1601931300000|2020-10-05 20:55:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17372.3|17368.3|1121
1601935200000|2020-10-05 22:00:00|17378.6|17374.6|17378.6|17374.6|17384.8|17380.8|17375.4|17371.4|1078
1601935500000|2020-10-05 22:05:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|283
1601935800000|2020-10-05 22:10:00|17378.6|17374.6|17384.8|17380.8|17384.8|17380.8|17378.6|17374.6|130
1601936100000|2020-10-05 22:15:00|||||||||68
1601936400000|2020-10-05 22:20:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|129
1601936700000|2020-10-05 22:25:00|17378.6|17374.6|17375.4|17371.4|17381.7|17377.7|17375.4|17371.4|519
1601937000000|2020-10-05 22:30:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|359
1601937300000|2020-10-05 22:35:00|||||||||90
1601937600000|2020-10-05 22:40:00|||||||||34
1601937900000|2020-10-05 22:45:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|116
1601938200000|2020-10-05 22:50:00|||||||||9
1601938500000|2020-10-05 22:55:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|112
1601938800000|2020-10-05 23:00:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|222
1601939100000|2020-10-05 23:05:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|250
1601939400000|2020-10-05 23:10:00|17381.7|17377.7|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|354
1601939700000|2020-10-05 23:15:00|||||||||4
1601940000000|2020-10-05 23:20:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|223
1601940300000|2020-10-05 23:25:00|||||||||89
1601940600000|2020-10-05 23:30:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|541
1601940900000|2020-10-05 23:35:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|59
1601941200000|2020-10-05 23:40:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17384.8|17380.8|326
1601941500000|2020-10-05 23:45:00|||||||||77
1601941800000|2020-10-05 23:50:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|151
1601942100000|2020-10-05 23:55:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|104
1601942400000|2020-10-06 00:00:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|296
1601942700000|2020-10-06 00:05:00|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|796
1601943000000|2020-10-06 00:10:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|176
1601943300000|2020-10-06 00:15:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|423
1601943600000|2020-10-06 00:20:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|209
1601943900000|2020-10-06 00:25:00|17398.9|17394.9|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|128
1601944200000|2020-10-06 00:30:00|||||||||927
1601944500000|2020-10-06 00:35:00|17403.6|17399.6|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|915
1601944800000|2020-10-06 00:40:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|584
1601945100000|2020-10-06 00:45:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|297
1601945400000|2020-10-06 00:50:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|201
1601945700000|2020-10-06 00:55:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|194
1601946000000|2020-10-06 01:00:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|162
1601946300000|2020-10-06 01:05:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|198
1601946600000|2020-10-06 01:10:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|155
1601946900000|2020-10-06 01:15:00|17397.3|17393.3|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|479
1601947200000|2020-10-06 01:20:00|17402|17398|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|323
1601947500000|2020-10-06 01:25:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|252
1601947800000|2020-10-06 01:30:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|193
1601948100000|2020-10-06 01:35:00|||||||||8
1601948400000|2020-10-06 01:40:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|778
1601948700000|2020-10-06 01:45:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|936
1601949000000|2020-10-06 01:50:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|204
1601949300000|2020-10-06 01:55:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|206
1601949600000|2020-10-06 02:00:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|232
1601949900000|2020-10-06 02:05:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|180
1601950200000|2020-10-06 02:10:00|||||||||146
1601950500000|2020-10-06 02:15:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|168
1601950800000|2020-10-06 02:20:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|324
1601951100000|2020-10-06 02:25:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|78
1601951400000|2020-10-06 02:30:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|83
1601951700000|2020-10-06 02:35:00|||||||||38
1601952000000|2020-10-06 02:40:00|||||||||11
1601952300000|2020-10-06 02:45:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|91
1601952600000|2020-10-06 02:50:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|84
1601952900000|2020-10-06 02:55:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|56
1601953200000|2020-10-06 03:00:00|||||||||34
1601953500000|2020-10-06 03:05:00|||||||||6
1601953800000|2020-10-06 03:10:00|17402|17398|17403.6|17399.6|17403.6|17399.6|17402|17398|108
1601954100000|2020-10-06 03:15:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|163
1601954400000|2020-10-06 03:20:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|69
1601954700000|2020-10-06 03:25:00|||||||||34
1601955000000|2020-10-06 03:30:00|17397.3|17393.3|17391.1|17387.1|17400.4|17396.4|17387.9|17383.9|975
1601955300000|2020-10-06 03:35:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|30
1601955600000|2020-10-06 03:40:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|196
1601955900000|2020-10-06 03:45:00|17391.1|17387.1|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|119
1601956200000|2020-10-06 03:50:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|227
1601956500000|2020-10-06 03:55:00|17395.8|17391.8|17387.9|17383.9|17395.8|17391.8|17387.9|17383.9|585
1601956800000|2020-10-06 04:00:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|234
1601957100000|2020-10-06 04:05:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|255
1601957400000|2020-10-06 04:10:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|209
1601957700000|2020-10-06 04:15:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|684
1601958000000|2020-10-06 04:20:00|17387.9|17383.9|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|219
1601958300000|2020-10-06 04:25:00|17381.7|17377.7|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|438
1601958600000|2020-10-06 04:30:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|73
1601958900000|2020-10-06 04:35:00|17384.8|17380.8|17387.9|17383.9|17391.1|17387.1|17384.8|17380.8|121
1601959200000|2020-10-06 04:40:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|91
1601959500000|2020-10-06 04:45:00|||||||||1
1601959800000|2020-10-06 04:50:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|204
1601960100000|2020-10-06 04:55:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|308
1601960400000|2020-10-06 05:00:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|47
1601960700000|2020-10-06 05:05:00|17394.2|17390.2|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|658
1601961000000|2020-10-06 05:10:00|||||||||10
1601961300000|2020-10-06 05:15:00|17398.9|17394.9|17400.4|17396.4|17403.6|17399.6|17397.3|17393.3|330
1601961600000|2020-10-06 05:20:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|49
1601961900000|2020-10-06 05:25:00|||||||||136
1601962200000|2020-10-06 05:30:00|17403.6|17399.6|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|226
1601962500000|2020-10-06 05:35:00|||||||||1
1601962800000|2020-10-06 05:40:00|||||||||1
1601963100000|2020-10-06 05:45:00|||||||||122
1601963400000|2020-10-06 05:50:00|||||||||9
1601963700000|2020-10-06 05:55:00|||||||||49
1601964000000|2020-10-06 06:00:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17391.1|17387.1|596
1601964300000|2020-10-06 06:05:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|1158
1601964600000|2020-10-06 06:10:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|570
1601964900000|2020-10-06 06:15:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|517
1601965200000|2020-10-06 06:20:00|17406.7|17402.7|17403.6|17399.6|17409.8|17405.8|17400.4|17396.4|188
1601965500000|2020-10-06 06:25:00|17400.4|17396.4|17406.7|17402.7|17409.8|17405.8|17397.3|17393.3|854
1601965800000|2020-10-06 06:30:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|238
1601966100000|2020-10-06 06:35:00|17403.6|17399.6|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|302
1601966400000|2020-10-06 06:40:00|17412.9|17408.9|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|434
1601966700000|2020-10-06 06:45:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|639
1601967000000|2020-10-06 06:50:00|17409.8|17405.8|17403.6|17399.6|17409.8|17405.8|17403.6|17399.6|195
1601967300000|2020-10-06 06:55:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|151
1601967600000|2020-10-06 07:00:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|474
1601967900000|2020-10-06 07:05:00|17400.4|17396.4|17384.8|17380.8|17403.6|17399.6|17384.8|17380.8|706
1601968200000|2020-10-06 07:10:00|17387.9|17383.9|17400.4|17396.4|17403.6|17399.6|17384.8|17380.8|1379
1601968500000|2020-10-06 07:15:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17400.4|17396.4|544
1601968800000|2020-10-06 07:20:00|17409.8|17405.8|17397.3|17393.3|17409.8|17405.8|17397.3|17393.3|620
1601969100000|2020-10-06 07:25:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|502
1601969400000|2020-10-06 07:30:00|17397.3|17393.3|17387.9|17383.9|17400.4|17396.4|17387.9|17383.9|474
1601969700000|2020-10-06 07:35:00|17391.1|17387.1|17391.1|17387.1|17397.3|17393.3|17384.8|17380.8|855
1601970000000|2020-10-06 07:40:00|17387.9|17383.9|17394.2|17390.2|17397.3|17393.3|17387.9|17383.9|637
1601970300000|2020-10-06 07:45:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|715
1601970600000|2020-10-06 07:50:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|745
1601970900000|2020-10-06 07:55:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|449
1601971200000|2020-10-06 08:00:00|17397.3|17393.3|17409.8|17405.8|17409.8|17405.8|17397.3|17393.3|809
1601971500000|2020-10-06 08:05:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|968
1601971800000|2020-10-06 08:10:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|1095
1601972100000|2020-10-06 08:15:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|737
1601972400000|2020-10-06 08:20:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|726
1601972700000|2020-10-06 08:25:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|282
1601973000000|2020-10-06 08:30:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|244
1601973300000|2020-10-06 08:35:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|409
1601973600000|2020-10-06 08:40:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|527
1601973900000|2020-10-06 08:45:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|423
1601974200000|2020-10-06 08:50:00|17419.2|17415.2|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|610
1601974500000|2020-10-06 08:55:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|494
1601974800000|2020-10-06 09:00:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|422
1601975100000|2020-10-06 09:05:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|372
1601975400000|2020-10-06 09:10:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|526
1601975700000|2020-10-06 09:15:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|242
1601976000000|2020-10-06 09:20:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|403
1601976300000|2020-10-06 09:25:00|17419.2|17415.2|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|450
1601976600000|2020-10-06 09:30:00|17419.2|17415.2|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|369
1601976900000|2020-10-06 09:35:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|211
1601977200000|2020-10-06 09:40:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|335
1601977500000|2020-10-06 09:45:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|110
1601977800000|2020-10-06 09:50:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|449
1601978100000|2020-10-06 09:55:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|593
1601978400000|2020-10-06 10:00:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|64
1601978700000|2020-10-06 10:05:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|643
1601979000000|2020-10-06 10:10:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|312
1601979300000|2020-10-06 10:15:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|923
1601979600000|2020-10-06 10:20:00|17406.7|17402.7|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|740
1601979900000|2020-10-06 10:25:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|1355
1601980200000|2020-10-06 10:30:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|855
1601980500000|2020-10-06 10:35:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17387.9|17383.9|691
1601980800000|2020-10-06 10:40:00|17395.8|17391.8|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|204
1601981100000|2020-10-06 10:45:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|359
1601981400000|2020-10-06 10:50:00|17397.3|17393.3|17406.7|17402.7|17406.7|17402.7|17397.3|17393.3|486
1601981700000|2020-10-06 10:55:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|793
1601982000000|2020-10-06 11:00:00|17412.9|17408.9|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|945
1601982300000|2020-10-06 11:05:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|1207
1601982600000|2020-10-06 11:10:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|640
1601982900000|2020-10-06 11:15:00|17403.6|17399.6|17397.3|17393.3|17406.7|17402.7|17394.2|17390.2|876
1601983200000|2020-10-06 11:20:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|533
1601983500000|2020-10-06 11:25:00|17397.3|17393.3|17391.1|17387.1|17397.3|17393.3|17387.9|17383.9|1418
1601983800000|2020-10-06 11:30:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|271
1601984100000|2020-10-06 11:35:00|17387.9|17383.9|17378.6|17374.6|17391.1|17387.1|17378.6|17374.6|1346
1601984400000|2020-10-06 11:40:00|17381.7|17377.7|17366.1|17362.1|17381.7|17377.7|17366.1|17362.1|3187
1601984700000|2020-10-06 11:45:00|17367.6|17363.6|17366.1|17362.1|17367.6|17363.6|17353.6|17349.6|4676
1601985000000|2020-10-06 11:50:00|17364.5|17360.5|17366.1|17362.1|17366.1|17362.1|17356.7|17352.7|2189
1601985300000|2020-10-06 11:55:00|17362.9|17358.9|17369.2|17365.2|17372.3|17368.3|17362.9|17358.9|1780
1601985600000|2020-10-06 12:00:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|1024
1601985900000|2020-10-06 12:05:00|17372.3|17368.3|17359.8|17355.8|17375.4|17371.4|17356.7|17352.7|1309
1601986200000|2020-10-06 12:10:00|17358.3|17354.3|17362.9|17358.9|17362.9|17358.9|17353.6|17349.6|1029
1601986500000|2020-10-06 12:15:00|17359.8|17355.8|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|698
1601986800000|2020-10-06 12:20:00|17359.8|17355.8|17347.3|17343.3|17359.8|17355.8|17344.2|17340.2|4383
1601987100000|2020-10-06 12:25:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17341.1|17337.1|2478
1601987400000|2020-10-06 12:30:00|17348.9|17344.9|17353.6|17349.6|17353.6|17349.6|17337.9|17333.9|2795
1601987700000|2020-10-06 12:35:00|17352|17348|17347.3|17343.3|17353.6|17349.6|17344.2|17340.2|1139
1601988000000|2020-10-06 12:40:00|17344.2|17340.2|17350.4|17346.4|17359.8|17355.8|17344.2|17340.2|2203
1601988300000|2020-10-06 12:45:00|17353.6|17349.6|17359.8|17355.8|17359.8|17355.8|17350.4|17346.4|1078
1601988600000|2020-10-06 12:50:00|17356.7|17352.7|17362.9|17358.9|17366.1|17362.1|17356.7|17352.7|1506
1601988900000|2020-10-06 12:55:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|836
1601989200000|2020-10-06 13:00:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|1339
1601989500000|2020-10-06 13:05:00|17353.6|17349.6|17362.9|17358.9|17362.9|17358.9|17353.6|17349.6|1014
1601989800000|2020-10-06 13:10:00|17359.8|17355.8|17369.2|17365.2|17369.2|17365.2|17359.8|17355.8|1355
1601990100000|2020-10-06 13:15:00|17366.1|17362.1|17359.8|17355.8|17372.3|17368.3|17356.7|17352.7|2040
1601990400000|2020-10-06 13:20:00|17362.9|17358.9|17375.4|17371.4|17375.4|17371.4|17359.8|17355.8|1579
1601990700000|2020-10-06 13:25:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17362.9|17358.9|2124
1601991000000|2020-10-06 13:30:00|17375.4|17371.4|17386.4|17382.4|17391.1|17387.1|17369.2|17365.2|3266
1601991300000|2020-10-06 13:35:00|17384.8|17380.8|17394.2|17390.2|17394.2|17390.2|17384.8|17380.8|2496
1601991600000|2020-10-06 13:40:00|17392.6|17388.6|17384.8|17380.8|17397.3|17393.3|17384.8|17380.8|2807
1601991900000|2020-10-06 13:45:00|17381.7|17377.7|17387.9|17383.9|17391.1|17387.1|17378.6|17374.6|1877
1601992200000|2020-10-06 13:50:00|17384.8|17380.8|17397.3|17393.3|17397.3|17393.3|17384.8|17380.8|1910
1601992500000|2020-10-06 13:55:00|17394.2|17390.2|17394.2|17390.2|17400.4|17396.4|17387.9|17383.9|2474
1601992800000|2020-10-06 14:00:00|17391.1|17387.1|17391.1|17387.1|17397.3|17393.3|17387.9|17383.9|2123
1601993100000|2020-10-06 14:05:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|1286
1601993400000|2020-10-06 14:10:00|17394.2|17390.2|17394.2|17390.2|17400.4|17396.4|17391.1|17387.1|1743
1601993700000|2020-10-06 14:15:00|17397.3|17393.3|17391.1|17387.1|17397.3|17393.3|17387.9|17383.9|2285
1601994000000|2020-10-06 14:20:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17381.7|17377.7|3067
1601994300000|2020-10-06 14:25:00|17391.1|17387.1|17369.2|17365.2|17391.1|17387.1|17369.2|17365.2|3535
1601994600000|2020-10-06 14:30:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|4847
1601994900000|2020-10-06 14:35:00|17359.8|17355.8|17366.1|17362.1|17372.3|17368.3|17359.8|17355.8|2239
1601995200000|2020-10-06 14:40:00|17369.2|17365.2|17372.3|17368.3|17375.4|17371.4|17359.8|17355.8|2258
1601995500000|2020-10-06 14:45:00|17369.2|17365.2|17362.9|17358.9|17369.2|17365.2|17353.6|17349.6|4288
1601995800000|2020-10-06 14:50:00|17359.8|17355.8|17353.6|17349.6|17362.9|17358.9|17347.3|17343.3|3782
1601996100000|2020-10-06 14:55:00|17350.4|17346.4|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|1254
1601996400000|2020-10-06 15:00:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|1428
1601996700000|2020-10-06 15:05:00|17353.6|17349.6|17344.2|17340.2|17353.6|17349.6|17344.2|17340.2|1628
1601997000000|2020-10-06 15:10:00|17347.3|17343.3|17347.3|17343.3|17353.6|17349.6|17344.2|17340.2|2498
1601997300000|2020-10-06 15:15:00|17350.4|17346.4|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|2307
1601997600000|2020-10-06 15:20:00|17359.8|17355.8|17378.6|17374.6|17378.6|17374.6|17356.7|17352.7|2474
1601997900000|2020-10-06 15:25:00|17381.7|17377.7|17372.3|17368.3|17384.8|17380.8|17372.3|17368.3|2265
1601998200000|2020-10-06 15:30:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17359.8|17355.8|2616
1601998500000|2020-10-06 15:35:00|17366.1|17362.1|17359.8|17355.8|17369.2|17365.2|17359.8|17355.8|1485
1601998800000|2020-10-06 15:40:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|931
1601999100000|2020-10-06 15:45:00|17356.7|17352.7|17362.9|17358.9|17362.9|17358.9|17353.6|17349.6|1168
1601999400000|2020-10-06 15:50:00|17366.1|17362.1|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|1694
1601999700000|2020-10-06 15:55:00|17366.1|17362.1|17375.4|17371.4|17378.6|17374.6|17362.9|17358.9|763
1602000000000|2020-10-06 16:00:00|17378.6|17374.6|17381.7|17377.7|17384.8|17380.8|17375.4|17371.4|2114
1602000300000|2020-10-06 16:05:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17375.4|17371.4|1049
1602000600000|2020-10-06 16:10:00|17381.7|17377.7|17372.3|17368.3|17381.7|17377.7|17372.3|17368.3|1274
1602000900000|2020-10-06 16:15:00|17375.4|17371.4|17381.7|17377.7|17381.7|17377.7|17372.3|17368.3|1239
1602001200000|2020-10-06 16:20:00|17384.8|17380.8|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|676
1602001500000|2020-10-06 16:25:00|17380.1|17376.1|17381.7|17377.7|17384.8|17380.8|17378.6|17374.6|1043
1602001800000|2020-10-06 16:30:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17378.6|17374.6|2024
1602002100000|2020-10-06 16:35:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|420
1602002400000|2020-10-06 16:40:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|364
1602002700000|2020-10-06 16:45:00|17384.8|17380.8|17381.7|17377.7|17387.9|17383.9|17381.7|17377.7|758
1602003000000|2020-10-06 16:50:00|17380.1|17376.1|17378.6|17374.6|17381.7|17377.7|17375.4|17371.4|585
1602003300000|2020-10-06 16:55:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|269
1602003600000|2020-10-06 17:00:00|17372.3|17368.3|17372.3|17368.3|17378.6|17374.6|17372.3|17368.3|834
1602003900000|2020-10-06 17:05:00|17373.9|17369.9|17372.3|17368.3|17378.6|17374.6|17372.3|17368.3|1030
1602004200000|2020-10-06 17:10:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|391
1602004500000|2020-10-06 17:15:00|17370.8|17366.8|17369.2|17365.2|17373.9|17369.9|17369.2|17365.2|672
1602004800000|2020-10-06 17:20:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17366.1|17362.1|634
1602005100000|2020-10-06 17:25:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|501
1602005400000|2020-10-06 17:30:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|225
1602005700000|2020-10-06 17:35:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|560
1602006000000|2020-10-06 17:40:00|17372.3|17368.3|17378.6|17374.6|17378.6|17374.6|17372.3|17368.3|612
1602006300000|2020-10-06 17:45:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17375.4|17371.4|785
1602006600000|2020-10-06 17:50:00|17384.8|17380.8|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|902
1602006900000|2020-10-06 17:55:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|1163
1602007200000|2020-10-06 18:00:00|17378.6|17374.6|17384.8|17380.8|17384.8|17380.8|17378.6|17374.6|1432
1602007500000|2020-10-06 18:05:00|17386.4|17382.4|17394.2|17390.2|17394.2|17390.2|17384.8|17380.8|1898
1602007800000|2020-10-06 18:10:00|17392.6|17388.6|17384.8|17380.8|17394.2|17390.2|17384.8|17380.8|912
1602008100000|2020-10-06 18:15:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|470
1602008400000|2020-10-06 18:20:00|17391.1|17387.1|17384.8|17380.8|17391.1|17387.1|17384.8|17380.8|1276
1602008700000|2020-10-06 18:25:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17381.7|17377.7|2127
1602009000000|2020-10-06 18:30:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|2041
1602009300000|2020-10-06 18:35:00|17394.2|17390.2|17387.9|17383.9|17394.2|17390.2|17384.8|17380.8|1633
1602009600000|2020-10-06 18:40:00|17384.8|17380.8|17378.6|17374.6|17384.8|17380.8|17375.4|17371.4|1179
1602009900000|2020-10-06 18:45:00|17375.4|17371.4|17406.7|17402.7|17412.9|17408.9|17372.3|17368.3|3450
1602010200000|2020-10-06 18:50:00|17403.6|17399.6|17497.3|17493.3|17500.4|17496.4|17403.6|17399.6|19768
1602010500000|2020-10-06 18:55:00|17500.4|17496.4|17475.4|17471.4|17512.9|17508.9|17466.1|17462.1|14292
1602010800000|2020-10-06 19:00:00|17472.3|17468.3|17469.2|17465.2|17484.8|17480.8|17466.1|17462.1|5631
1602011100000|2020-10-06 19:05:00|17466.1|17462.1|17472.3|17468.3|17481.7|17477.7|17459.8|17455.8|3876
1602011400000|2020-10-06 19:10:00|17475.4|17471.4|17459.8|17455.8|17478.6|17474.6|17459.8|17455.8|2611
1602011700000|2020-10-06 19:15:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17437.9|17433.9|4852
1602012000000|2020-10-06 19:20:00|17459.8|17455.8|17459.8|17455.8|17466.1|17462.1|17450.4|17446.4|3011
1602012300000|2020-10-06 19:25:00|17458.3|17454.3|17437.9|17433.9|17459.8|17455.8|17434.8|17430.8|3238
1602012600000|2020-10-06 19:30:00|17441.1|17437.1|17434.8|17430.8|17441.1|17437.1|17431.7|17427.7|1678
1602012900000|2020-10-06 19:35:00|17437.9|17433.9|17456.7|17452.7|17462.9|17458.9|17437.9|17433.9|2714
1602013200000|2020-10-06 19:40:00|17453.6|17449.6|17466.1|17462.1|17466.1|17462.1|17453.6|17449.6|1914
1602013500000|2020-10-06 19:45:00|17469.2|17465.2|17469.2|17465.2|17475.4|17471.4|17462.9|17458.9|2090
1602013800000|2020-10-06 19:50:00|17472.3|17468.3|17469.2|17465.2|17478.6|17474.6|17462.9|17458.9|2081
1602014100000|2020-10-06 19:55:00|17466.1|17462.1|17450.4|17446.4|17469.2|17465.2|17450.4|17446.4|1806
1602014400000|2020-10-06 20:00:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17447.3|17443.3|1670
1602014700000|2020-10-06 20:05:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|796
1602015000000|2020-10-06 20:10:00|17456.7|17452.7|17462.9|17458.9|17462.9|17458.9|17456.7|17452.7|545
1602015300000|2020-10-06 20:15:00|17466.1|17462.1|17466.1|17462.1|17469.2|17465.2|17466.1|17462.1|640
1602015600000|2020-10-06 20:20:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|439
1602015900000|2020-10-06 20:25:00|17470.8|17466.8|17478.6|17474.6|17484.8|17480.8|17469.2|17465.2|2072
1602016200000|2020-10-06 20:30:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17478.6|17474.6|933
1602016500000|2020-10-06 20:35:00|17491.1|17487.1|17494.2|17490.2|17494.2|17490.2|17489.5|17485.5|804
1602016800000|2020-10-06 20:40:00|17491.1|17487.1|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|411
1602017100000|2020-10-06 20:45:00|17491.1|17487.1|17481.7|17477.7|17494.2|17490.2|17481.7|17477.7|1575
1602017400000|2020-10-06 20:50:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|951
1602017700000|2020-10-06 20:55:00|17481.7|17477.7|17483.3|17479.3|17484.8|17480.8|17481.7|17477.7|679
1602021600000|2020-10-06 22:00:00|17497.3|17493.3|17489.5|17485.5|17500.4|17496.4|17484.8|17480.8|675
1602021900000|2020-10-06 22:05:00|17491.1|17487.1|17489.5|17485.5|17491.1|17487.1|17487.9|17483.9|82
1602022200000|2020-10-06 22:10:00|17487.9|17483.9|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|89
1602022500000|2020-10-06 22:15:00|17481.7|17477.7|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|192
1602022800000|2020-10-06 22:20:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|80
1602023100000|2020-10-06 22:25:00|17481.7|17477.7|17483.3|17479.3|17484.8|17480.8|17481.7|17477.7|135
1602023400000|2020-10-06 22:30:00|17481.7|17477.7|17480.1|17476.1|17481.7|17477.7|17478.6|17474.6|249
1602023700000|2020-10-06 22:35:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|37
1602024000000|2020-10-06 22:40:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|105
1602024300000|2020-10-06 22:45:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17481.7|17477.7|94
1602024600000|2020-10-06 22:50:00|17484.8|17480.8|17497.3|17493.3|17497.3|17493.3|17484.8|17480.8|261
1602024900000|2020-10-06 22:55:00|17494.2|17490.2|17494.2|17490.2|17497.3|17493.3|17494.2|17490.2|82
1602025200000|2020-10-06 23:00:00|17491.1|17487.1|17487.9|17483.9|17491.1|17487.1|17487.9|17483.9|308
1602025500000|2020-10-06 23:05:00|17491.1|17487.1|17487.9|17483.9|17491.1|17487.1|17487.9|17483.9|185
1602025800000|2020-10-06 23:10:00|17491.1|17487.1|17494.2|17490.2|17494.2|17490.2|17489.5|17485.5|163
1602026100000|2020-10-06 23:15:00|17491.1|17487.1|17487.9|17483.9|17491.1|17487.1|17487.9|17483.9|137
1602026400000|2020-10-06 23:20:00|||||||||11
1602026700000|2020-10-06 23:25:00|||||||||68
1602027000000|2020-10-06 23:30:00|17484.8|17480.8|17481.7|17477.7|17484.8|17480.8|17481.7|17477.7|178
1602027300000|2020-10-06 23:35:00|17478.6|17474.6|17487.9|17483.9|17489.5|17485.5|17478.6|17474.6|269
1602027600000|2020-10-06 23:40:00|17489.5|17485.5|17487.9|17483.9|17489.5|17485.5|17484.8|17480.8|291
1602027900000|2020-10-06 23:45:00|17484.8|17480.8|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|153
1602028200000|2020-10-06 23:50:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|104
1602028500000|2020-10-06 23:55:00|17475.4|17471.4|17478.6|17474.6|17481.7|17477.7|17475.4|17471.4|163
1602028800000|2020-10-07 00:00:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|292
1602029100000|2020-10-07 00:05:00|17473.9|17469.9|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|146
1602029400000|2020-10-07 00:10:00|17469.2|17465.2|17462.9|17458.9|17469.2|17465.2|17462.9|17458.9|425
1602029700000|2020-10-07 00:15:00|17466.1|17462.1|17462.9|17458.9|17472.3|17468.3|17462.9|17458.9|352
1602030000000|2020-10-07 00:20:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|275
1602030300000|2020-10-07 00:25:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17469.2|17465.2|180
1602030600000|2020-10-07 00:30:00|17470.8|17466.8|17469.2|17465.2|17472.3|17468.3|17469.2|17465.2|79
1602030900000|2020-10-07 00:35:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17469.2|17465.2|244
1602031200000|2020-10-07 00:40:00|17473.9|17469.9|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|154
1602031500000|2020-10-07 00:45:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|255
1602031800000|2020-10-07 00:50:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|49
1602032100000|2020-10-07 00:55:00|||||||||16
1602032400000|2020-10-07 01:00:00|17475.4|17471.4|17478.6|17474.6|17481.7|17477.7|17475.4|17471.4|357
1602032700000|2020-10-07 01:05:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|217
1602033000000|2020-10-07 01:10:00|17477|17473|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|79
1602033300000|2020-10-07 01:15:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|171
1602033600000|2020-10-07 01:20:00|17473.9|17469.9|17475.4|17471.4|17475.4|17471.4|17473.9|17469.9|92
1602033900000|2020-10-07 01:25:00|17472.3|17468.3|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|336
1602034200000|2020-10-07 01:30:00|17478.6|17474.6|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|70
1602034500000|2020-10-07 01:35:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|195
1602034800000|2020-10-07 01:40:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|56
1602035100000|2020-10-07 01:45:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|29
1602035400000|2020-10-07 01:50:00|17477|17473|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|125
1602035700000|2020-10-07 01:55:00|17475.4|17471.4|17466.1|17462.1|17475.4|17471.4|17466.1|17462.1|720
1602036000000|2020-10-07 02:00:00|17462.9|17458.9|17459.8|17455.8|17466.1|17462.1|17459.8|17455.8|748
1602036300000|2020-10-07 02:05:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|238
1602036600000|2020-10-07 02:10:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|172
1602036900000|2020-10-07 02:15:00|17459.8|17455.8|17453.6|17449.6|17459.8|17455.8|17450.4|17446.4|469
1602037200000|2020-10-07 02:20:00|17456.7|17452.7|17462.9|17458.9|17466.1|17462.1|17456.7|17452.7|430
1602037500000|2020-10-07 02:25:00|17459.8|17455.8|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|302
1602037800000|2020-10-07 02:30:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|51
1602038100000|2020-10-07 02:35:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|108
1602038400000|2020-10-07 02:40:00|17462.9|17458.9|17466.1|17462.1|17469.2|17465.2|17459.8|17455.8|128
1602038700000|2020-10-07 02:45:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|65
1602039000000|2020-10-07 02:50:00|17459.8|17455.8|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|172
1602039300000|2020-10-07 02:55:00|17459.8|17455.8|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|99
1602039600000|2020-10-07 03:00:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|100
1602039900000|2020-10-07 03:05:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|71
1602040200000|2020-10-07 03:10:00|||||||||150
1602040500000|2020-10-07 03:15:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|226
1602040800000|2020-10-07 03:20:00|17458.3|17454.3|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|92
1602041100000|2020-10-07 03:25:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|116
1602041400000|2020-10-07 03:30:00|17455.1|17451.1|17456.7|17452.7|17456.7|17452.7|17455.1|17451.1|20
1602041700000|2020-10-07 03:35:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|203
1602042000000|2020-10-07 03:40:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|21
1602042300000|2020-10-07 03:45:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|75
1602042600000|2020-10-07 03:50:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17455.1|17451.1|39
1602042900000|2020-10-07 03:55:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|52
1602043200000|2020-10-07 04:00:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|45
1602043500000|2020-10-07 04:05:00|17458.3|17454.3|17456.7|17452.7|17458.3|17454.3|17456.7|17452.7|111
1602043800000|2020-10-07 04:10:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|27
1602044100000|2020-10-07 04:15:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|43
1602044400000|2020-10-07 04:20:00|||||||||1
1602044700000|2020-10-07 04:25:00|||||||||10
1602045000000|2020-10-07 04:30:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|22
1602045300000|2020-10-07 04:35:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|12
1602045600000|2020-10-07 04:40:00|17452|17448|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|188
1602045900000|2020-10-07 04:45:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|282
1602046200000|2020-10-07 04:50:00|||||||||18
1602046500000|2020-10-07 04:55:00|||||||||93
1602046800000|2020-10-07 05:00:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|189
1602047100000|2020-10-07 05:05:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|9
1602047400000|2020-10-07 05:10:00|||||||||34
1602047700000|2020-10-07 05:15:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|60
1602048000000|2020-10-07 05:20:00|17445.8|17441.8|17447.3|17443.3|17447.3|17443.3|17445.8|17441.8|51
1602048300000|2020-10-07 05:25:00|17450.4|17446.4|17444.2|17440.2|17450.4|17446.4|17444.2|17440.2|218
1602048600000|2020-10-07 05:30:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|227
1602048900000|2020-10-07 05:35:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|352
1602049200000|2020-10-07 05:40:00|17437.9|17433.9|17434.8|17430.8|17441.1|17437.1|17434.8|17430.8|479
1602049500000|2020-10-07 05:45:00|17436.4|17432.4|17444.2|17440.2|17444.2|17440.2|17436.4|17432.4|626
1602049800000|2020-10-07 05:50:00|17442.6|17438.6|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|305
1602050100000|2020-10-07 05:55:00|||||||||114
1602050400000|2020-10-07 06:00:00|17447.3|17443.3|17437.9|17433.9|17447.3|17443.3|17434.8|17430.8|553
1602050700000|2020-10-07 06:05:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|236
1602051000000|2020-10-07 06:10:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|108
1602051300000|2020-10-07 06:15:00|17444.2|17440.2|17437.9|17433.9|17447.3|17443.3|17431.7|17427.7|609
1602051600000|2020-10-07 06:20:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|256
1602051900000|2020-10-07 06:25:00|17441.1|17437.1|17444.2|17440.2|17450.4|17446.4|17441.1|17437.1|656
1602052200000|2020-10-07 06:30:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|369
1602052500000|2020-10-07 06:35:00|17444.2|17440.2|17437.9|17433.9|17447.3|17443.3|17437.9|17433.9|450
1602052800000|2020-10-07 06:40:00|17439.5|17435.5|17444.2|17440.2|17444.2|17440.2|17434.8|17430.8|311
1602053100000|2020-10-07 06:45:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|834
1602053400000|2020-10-07 06:50:00|17441.1|17437.1|17447.3|17443.3|17447.3|17443.3|17441.1|17437.1|353
1602053700000|2020-10-07 06:55:00|17450.4|17446.4|17441.1|17437.1|17450.4|17446.4|17441.1|17437.1|480
1602054000000|2020-10-07 07:00:00|17437.9|17433.9|17434.8|17430.8|17441.1|17437.1|17431.7|17427.7|467
1602054300000|2020-10-07 07:05:00|17431.7|17427.7|17428.6|17424.6|17434.8|17430.8|17425.4|17421.4|908
1602054600000|2020-10-07 07:10:00|17425.4|17421.4|17431.7|17427.7|17437.9|17433.9|17425.4|17421.4|1003
1602054900000|2020-10-07 07:15:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17425.4|17421.4|910
1602055200000|2020-10-07 07:20:00|17428.6|17424.6|17425.4|17421.4|17431.7|17427.7|17425.4|17421.4|454
1602055500000|2020-10-07 07:25:00|17428.6|17424.6|17416.1|17412.1|17428.6|17424.6|17416.1|17412.1|1088
1602055800000|2020-10-07 07:30:00|17419.2|17415.2|17412.9|17408.9|17422.3|17418.3|17409.8|17405.8|1443
1602056100000|2020-10-07 07:35:00|17414.5|17410.5|17409.8|17405.8|17416.1|17412.1|17403.6|17399.6|1335
1602056400000|2020-10-07 07:40:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|441
1602056700000|2020-10-07 07:45:00|17409.8|17405.8|17403.6|17399.6|17412.9|17408.9|17403.6|17399.6|335
1602057000000|2020-10-07 07:50:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|791
1602057300000|2020-10-07 07:55:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|383
1602057600000|2020-10-07 08:00:00|17398.9|17394.9|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|813
1602057900000|2020-10-07 08:05:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|818
1602058200000|2020-10-07 08:10:00|17397.3|17393.3|17400.4|17396.4|17406.7|17402.7|17397.3|17393.3|584
1602058500000|2020-10-07 08:15:00|17403.6|17399.6|17400.4|17396.4|17406.7|17402.7|17397.3|17393.3|801
1602058800000|2020-10-07 08:20:00|17403.6|17399.6|17419.2|17415.2|17425.4|17421.4|17403.6|17399.6|1022
1602059100000|2020-10-07 08:25:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|580
1602059400000|2020-10-07 08:30:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|370
1602059700000|2020-10-07 08:35:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|292
1602060000000|2020-10-07 08:40:00|17416.1|17412.1|17425.4|17421.4|17428.6|17424.6|17416.1|17412.1|527
1602060300000|2020-10-07 08:45:00|17423.9|17419.9|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|528
1602060600000|2020-10-07 08:50:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17416.1|17412.1|384
1602060900000|2020-10-07 08:55:00|17417.6|17413.6|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|396
1602061200000|2020-10-07 09:00:00|17416.1|17412.1|17422.3|17418.3|17425.4|17421.4|17416.1|17412.1|377
1602061500000|2020-10-07 09:05:00|17419.2|17415.2|17428.6|17424.6|17428.6|17424.6|17419.2|17415.2|288
1602061800000|2020-10-07 09:10:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|429
1602062100000|2020-10-07 09:15:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|349
1602062400000|2020-10-07 09:20:00|17420.8|17416.8|17416.1|17412.1|17422.3|17418.3|17412.9|17408.9|1071
1602062700000|2020-10-07 09:25:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|237
1602063000000|2020-10-07 09:30:00|17412.9|17408.9|17406.7|17402.7|17416.1|17412.1|17406.7|17402.7|663
1602063300000|2020-10-07 09:35:00|17403.6|17399.6|17397.3|17393.3|17406.7|17402.7|17394.2|17390.2|930
1602063600000|2020-10-07 09:40:00|17395.8|17391.8|17391.1|17387.1|17397.3|17393.3|17391.1|17387.1|627
1602063900000|2020-10-07 09:45:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|560
1602064200000|2020-10-07 09:50:00|||||||||71
1602064500000|2020-10-07 09:55:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|204
1602064800000|2020-10-07 10:00:00|17403.6|17399.6|17397.3|17393.3|17406.7|17402.7|17394.2|17390.2|977
1602065100000|2020-10-07 10:05:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17391.1|17387.1|274
1602065400000|2020-10-07 10:10:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|213
1602065700000|2020-10-07 10:15:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|481
1602066000000|2020-10-07 10:20:00|17398.9|17394.9|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|376
1602066300000|2020-10-07 10:25:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|397
1602066600000|2020-10-07 10:30:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|1117
1602066900000|2020-10-07 10:35:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|314
1602067200000|2020-10-07 10:40:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|437
1602067500000|2020-10-07 10:45:00|17403.6|17399.6|17397.3|17393.3|17406.7|17402.7|17397.3|17393.3|608
1602067800000|2020-10-07 10:50:00|17394.2|17390.2|17387.9|17383.9|17397.3|17393.3|17387.9|17383.9|447
1602068100000|2020-10-07 10:55:00|17384.8|17380.8|17378.6|17374.6|17384.8|17380.8|17375.4|17371.4|1428
1602068400000|2020-10-07 11:00:00|17380.1|17376.1|17378.6|17374.6|17381.7|17377.7|17375.4|17371.4|1319
1602068700000|2020-10-07 11:05:00|17375.4|17371.4|17381.7|17377.7|17381.7|17377.7|17372.3|17368.3|1771
1602069000000|2020-10-07 11:10:00|17378.6|17374.6|17384.8|17380.8|17391.1|17387.1|17378.6|17374.6|1250
1602069300000|2020-10-07 11:15:00|17387.9|17383.9|17384.8|17380.8|17391.1|17387.1|17384.8|17380.8|401
1602069600000|2020-10-07 11:20:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17378.6|17374.6|811
1602069900000|2020-10-07 11:25:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|464
1602070200000|2020-10-07 11:30:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17383.3|17379.3|857
1602070500000|2020-10-07 11:35:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17381.7|17377.7|646
1602070800000|2020-10-07 11:40:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17378.6|17374.6|437
1602071100000|2020-10-07 11:45:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|322
1602071400000|2020-10-07 11:50:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|509
1602071700000|2020-10-07 11:55:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17381.7|17377.7|305
1602072000000|2020-10-07 12:00:00|17387.9|17383.9|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|867
1602072300000|2020-10-07 12:05:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|657
1602072600000|2020-10-07 12:10:00|17381.7|17377.7|17387.9|17383.9|17391.1|17387.1|17381.7|17377.7|1113
1602072900000|2020-10-07 12:15:00|17384.8|17380.8|17378.6|17374.6|17387.9|17383.9|17378.6|17374.6|1228
1602073200000|2020-10-07 12:20:00|17375.4|17371.4|17378.6|17374.6|17384.8|17380.8|17369.2|17365.2|2228
1602073500000|2020-10-07 12:25:00|17375.4|17371.4|17372.3|17368.3|17381.7|17377.7|17372.3|17368.3|1257
1602073800000|2020-10-07 12:30:00|17369.2|17365.2|17372.3|17368.3|17378.6|17374.6|17369.2|17365.2|1123
1602074100000|2020-10-07 12:35:00|17369.2|17365.2|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|527
1602074400000|2020-10-07 12:40:00|17375.4|17371.4|17366.1|17362.1|17375.4|17371.4|17366.1|17362.1|1042
1602074700000|2020-10-07 12:45:00|17362.9|17358.9|17369.2|17365.2|17369.2|17365.2|17362.9|17358.9|1395
1602075000000|2020-10-07 12:50:00|17372.3|17368.3|17375.4|17371.4|17378.6|17374.6|17372.3|17368.3|1127
1602075300000|2020-10-07 12:55:00|17372.3|17368.3|17384.8|17380.8|17384.8|17380.8|17372.3|17368.3|1434
1602075600000|2020-10-07 13:00:00|17381.7|17377.7|17387.9|17383.9|17400.4|17396.4|17381.7|17377.7|2431
1602075900000|2020-10-07 13:05:00|17391.1|17387.1|17384.8|17380.8|17391.1|17387.1|17378.6|17374.6|1190
1602076200000|2020-10-07 13:10:00|17387.9|17383.9|17391.1|17387.1|17394.2|17390.2|17384.8|17380.8|1221
1602076500000|2020-10-07 13:15:00|17387.9|17383.9|17397.3|17393.3|17400.4|17396.4|17387.9|17383.9|1408
1602076800000|2020-10-07 13:20:00|17395.8|17391.8|17391.1|17387.1|17400.4|17396.4|17387.9|17383.9|1277
1602077100000|2020-10-07 13:25:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17384.8|17380.8|835
1602077400000|2020-10-07 13:30:00|17384.8|17380.8|17381.7|17377.7|17384.8|17380.8|17378.6|17374.6|1765
1602077700000|2020-10-07 13:35:00|17378.6|17374.6|17387.9|17383.9|17391.1|17387.1|17378.6|17374.6|942
1602078000000|2020-10-07 13:40:00|17384.8|17380.8|17381.7|17377.7|17387.9|17383.9|17381.7|17377.7|1208
1602078300000|2020-10-07 13:45:00|17384.8|17380.8|17375.4|17371.4|17387.9|17383.9|17375.4|17371.4|1054
1602078600000|2020-10-07 13:50:00|17378.6|17374.6|17384.8|17380.8|17384.8|17380.8|17375.4|17371.4|1776
1602078900000|2020-10-07 13:55:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17375.4|17371.4|1534
1602079200000|2020-10-07 14:00:00|17384.8|17380.8|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|2313
1602079500000|2020-10-07 14:05:00|17387.9|17383.9|17387.9|17383.9|17394.2|17390.2|17387.9|17383.9|1749
1602079800000|2020-10-07 14:10:00|17384.8|17380.8|17387.9|17383.9|17394.2|17390.2|17381.7|17377.7|2261
1602080100000|2020-10-07 14:15:00|17384.8|17380.8|17378.6|17374.6|17387.9|17383.9|17378.6|17374.6|1375
1602080400000|2020-10-07 14:20:00|17381.7|17377.7|17384.8|17380.8|17387.9|17383.9|17378.6|17374.6|1738
1602080700000|2020-10-07 14:25:00|17387.9|17383.9|17381.7|17377.7|17387.9|17383.9|17378.6|17374.6|1572
1602081000000|2020-10-07 14:30:00|17378.6|17374.6|17384.8|17380.8|17394.2|17390.2|17378.6|17374.6|3278
1602081300000|2020-10-07 14:35:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|840
1602081600000|2020-10-07 14:40:00|17387.9|17383.9|17397.3|17393.3|17397.3|17393.3|17384.8|17380.8|1776
1602081900000|2020-10-07 14:45:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|813
1602082200000|2020-10-07 14:50:00|17391.1|17387.1|17387.9|17383.9|17394.2|17390.2|17387.9|17383.9|1474
1602082500000|2020-10-07 14:55:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|777
1602082800000|2020-10-07 15:00:00|17391.1|17387.1|17406.7|17402.7|17406.7|17402.7|17391.1|17387.1|1481
1602083100000|2020-10-07 15:05:00|17403.6|17399.6|17397.3|17393.3|17406.7|17402.7|17397.3|17393.3|1486
1602083400000|2020-10-07 15:10:00|17394.2|17390.2|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|1968
1602083700000|2020-10-07 15:15:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17391.1|17387.1|1003
1602084000000|2020-10-07 15:20:00|17403.6|17399.6|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|1003
1602084300000|2020-10-07 15:25:00|17397.3|17393.3|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|1038
1602084600000|2020-10-07 15:30:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|1014
1602084900000|2020-10-07 15:35:00|17397.3|17393.3|17400.4|17396.4|17403.6|17399.6|17394.2|17390.2|640
1602085200000|2020-10-07 15:40:00|17403.6|17399.6|17412.9|17408.9|17412.9|17408.9|17403.6|17399.6|1667
1602085500000|2020-10-07 15:45:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17403.6|17399.6|1619
1602085800000|2020-10-07 15:50:00|17408.3|17404.3|17409.8|17405.8|17416.1|17412.1|17406.7|17402.7|1547
1602086100000|2020-10-07 15:55:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|1043
1602086400000|2020-10-07 16:00:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|1323
1602086700000|2020-10-07 16:05:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|591
1602087000000|2020-10-07 16:10:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|750
1602087300000|2020-10-07 16:15:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|434
1602087600000|2020-10-07 16:20:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|857
1602087900000|2020-10-07 16:25:00|17419.2|17415.2|17422.3|17418.3|17428.6|17424.6|17416.1|17412.1|1913
1602088200000|2020-10-07 16:30:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|885
1602088500000|2020-10-07 16:35:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|820
1602088800000|2020-10-07 16:40:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|1159
1602089100000|2020-10-07 16:45:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17420.8|17416.8|951
1602089400000|2020-10-07 16:50:00|17428.6|17424.6|17425.4|17421.4|17431.7|17427.7|17425.4|17421.4|1191
1602089700000|2020-10-07 16:55:00|17428.6|17424.6|17422.3|17418.3|17428.6|17424.6|17422.3|17418.3|1303
1602090000000|2020-10-07 17:00:00|17420.8|17416.8|17416.1|17412.1|17422.3|17418.3|17406.7|17402.7|1543
1602090300000|2020-10-07 17:05:00|17412.9|17408.9|17409.8|17405.8|17416.1|17412.1|17391.1|17387.1|3854
1602090600000|2020-10-07 17:10:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|1126
1602090900000|2020-10-07 17:15:00|17409.8|17405.8|17403.6|17399.6|17409.8|17405.8|17403.6|17399.6|750
1602091200000|2020-10-07 17:20:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17397.3|17393.3|1590
1602091500000|2020-10-07 17:25:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|329
1602091800000|2020-10-07 17:30:00|17403.6|17399.6|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|871
1602092100000|2020-10-07 17:35:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|731
1602092400000|2020-10-07 17:40:00|17397.3|17393.3|17391.1|17387.1|17397.3|17393.3|17387.9|17383.9|644
1602092700000|2020-10-07 17:45:00|17389.5|17385.5|17384.8|17380.8|17391.1|17387.1|17384.8|17380.8|2091
1602093000000|2020-10-07 17:50:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|1473
1602093300000|2020-10-07 17:55:00|17387.9|17383.9|17384.8|17380.8|17387.9|17383.9|17381.7|17377.7|1148
1602093600000|2020-10-07 18:00:00|17381.7|17377.7|17378.6|17374.6|17387.9|17383.9|17378.6|17374.6|1265
1602093900000|2020-10-07 18:05:00|17375.4|17371.4|17384.8|17380.8|17391.1|17387.1|17375.4|17371.4|1461
1602094200000|2020-10-07 18:10:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17378.6|17374.6|1786
1602094500000|2020-10-07 18:15:00|17378.6|17374.6|17372.3|17368.3|17381.7|17377.7|17369.2|17365.2|1379
1602094800000|2020-10-07 18:20:00|17369.2|17365.2|17366.1|17362.1|17372.3|17368.3|17356.7|17352.7|2479
1602095100000|2020-10-07 18:25:00|17362.9|17358.9|17366.1|17362.1|17369.2|17365.2|17359.8|17355.8|2688
1602095400000|2020-10-07 18:30:00|17369.2|17365.2|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|1245
1602095700000|2020-10-07 18:35:00|17372.3|17368.3|17381.7|17377.7|17381.7|17377.7|17372.3|17368.3|1169
1602096000000|2020-10-07 18:40:00|17384.8|17380.8|17375.4|17371.4|17387.9|17383.9|17375.4|17371.4|1663
1602096300000|2020-10-07 18:45:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17375.4|17371.4|890
1602096600000|2020-10-07 18:50:00|17375.4|17371.4|17369.2|17365.2|17375.4|17371.4|17362.9|17358.9|2629
1602096900000|2020-10-07 18:55:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|2885
1602097200000|2020-10-07 19:00:00|17369.2|17365.2|17359.8|17355.8|17369.2|17365.2|17359.8|17355.8|1922
1602097500000|2020-10-07 19:05:00|17361.4|17357.4|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|1485
1602097800000|2020-10-07 19:10:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|1026
1602098100000|2020-10-07 19:15:00|17359.8|17355.8|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|1673
1602098400000|2020-10-07 19:20:00|17350.4|17346.4|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|601
1602098700000|2020-10-07 19:25:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|2734
1602099000000|2020-10-07 19:30:00|17337.9|17333.9|17344.2|17340.2|17344.2|17340.2|17334.8|17330.8|1842
1602099300000|2020-10-07 19:35:00|17345.8|17341.8|17337.9|17333.9|17347.3|17343.3|17337.9|17333.9|1841
1602099600000|2020-10-07 19:40:00|17339.5|17335.5|17347.3|17343.3|17350.4|17346.4|17337.9|17333.9|1663
1602099900000|2020-10-07 19:45:00|17350.4|17346.4|17353.6|17349.6|17359.8|17355.8|17344.2|17340.2|2539
1602100200000|2020-10-07 19:50:00|17356.7|17352.7|17353.6|17349.6|17359.8|17355.8|17350.4|17346.4|2411
1602100500000|2020-10-07 19:55:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|1435
1602100800000|2020-10-07 20:00:00|17358.3|17354.3|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|636
1602101100000|2020-10-07 20:05:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17356.7|17352.7|1173
1602101400000|2020-10-07 20:10:00|17359.8|17355.8|17369.2|17365.2|17369.2|17365.2|17353.6|17349.6|1218
1602101700000|2020-10-07 20:15:00|17366.1|17362.1|17372.3|17368.3|17375.4|17371.4|17366.1|17362.1|1489
1602102000000|2020-10-07 20:20:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|1106
1602102300000|2020-10-07 20:25:00|17372.3|17368.3|17378.6|17374.6|17378.6|17374.6|17369.2|17365.2|898
1602102600000|2020-10-07 20:30:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|946
1602102900000|2020-10-07 20:35:00|17372.3|17368.3|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|739
1602103200000|2020-10-07 20:40:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|245
1602103500000|2020-10-07 20:45:00|17372.3|17368.3|17366.1|17362.1|17375.4|17371.4|17353.6|17349.6|1990
1602103800000|2020-10-07 20:50:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|1137
1602104100000|2020-10-07 20:55:00|17362.9|17358.9|17359.8|17355.8|17364.5|17360.5|17356.7|17352.7|621
1602108000000|2020-10-07 22:00:00|17366.1|17362.1|17369.2|17365.2|17375.4|17371.4|17366.1|17362.1|522
1602108300000|2020-10-07 22:05:00|17370.8|17366.8|17372.3|17368.3|17375.4|17371.4|17370.8|17366.8|140
1602108600000|2020-10-07 22:10:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|151
1602108900000|2020-10-07 22:15:00|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|40
1602109200000|2020-10-07 22:20:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|138
1602109500000|2020-10-07 22:25:00|||||||||17
1602109800000|2020-10-07 22:30:00|17375.4|17371.4|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|150
1602110100000|2020-10-07 22:35:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|86
1602110400000|2020-10-07 22:40:00|||||||||17
1602110700000|2020-10-07 22:45:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|111
1602111000000|2020-10-07 22:50:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|93
1602111300000|2020-10-07 22:55:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|12
1602111600000|2020-10-07 23:00:00|||||||||20
1602111900000|2020-10-07 23:05:00|||||||||105
1602112200000|2020-10-07 23:10:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|60
1602112500000|2020-10-07 23:15:00|||||||||8
1602112800000|2020-10-07 23:20:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|37
1602113100000|2020-10-07 23:25:00|||||||||15
1602113400000|2020-10-07 23:30:00|||||||||10
1602113700000|2020-10-07 23:35:00|17372.3|17368.3|17378.6|17374.6|17378.6|17374.6|17372.3|17368.3|210
1602114000000|2020-10-07 23:40:00|||||||||12
1602114300000|2020-10-07 23:45:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|23
1602114600000|2020-10-07 23:50:00|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|44
1602114900000|2020-10-07 23:55:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|24
1602115200000|2020-10-08 00:00:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17381.7|17377.7|370
1602115500000|2020-10-08 00:05:00|17387.9|17383.9|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|101
1602115800000|2020-10-08 00:10:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|154
1602116100000|2020-10-08 00:15:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17381.7|17377.7|240
1602116400000|2020-10-08 00:20:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|142
1602116700000|2020-10-08 00:25:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17380.1|17376.1|224
1602117000000|2020-10-08 00:30:00|17384.8|17380.8|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|89
1602117300000|2020-10-08 00:35:00|17378.6|17374.6|17381.7|17377.7|17383.3|17379.3|17378.6|17374.6|212
1602117600000|2020-10-08 00:40:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|194
1602117900000|2020-10-08 00:45:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|19
1602118200000|2020-10-08 00:50:00|17387.9|17383.9|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|83
1602118500000|2020-10-08 00:55:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|196
1602118800000|2020-10-08 01:00:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|211
1602119100000|2020-10-08 01:05:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|82
1602119400000|2020-10-08 01:10:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|108
1602119700000|2020-10-08 01:15:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|134
1602120000000|2020-10-08 01:20:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|149
1602120300000|2020-10-08 01:25:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|150
1602120600000|2020-10-08 01:30:00|17384.8|17380.8|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|184
1602120900000|2020-10-08 01:35:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|88
1602121200000|2020-10-08 01:40:00|17384.8|17380.8|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|175
1602121500000|2020-10-08 01:45:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|96
1602121800000|2020-10-08 01:50:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|105
1602122100000|2020-10-08 01:55:00|17378.6|17374.6|17372.3|17368.3|17378.6|17374.6|17369.2|17365.2|446
1602122400000|2020-10-08 02:00:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|253
1602122700000|2020-10-08 02:05:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|251
1602123000000|2020-10-08 02:10:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|336
1602123300000|2020-10-08 02:15:00|||||||||42
1602123600000|2020-10-08 02:20:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|130
1602123900000|2020-10-08 02:25:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|124
1602124200000|2020-10-08 02:30:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|84
1602124500000|2020-10-08 02:35:00|17361.4|17357.4|17366.1|17362.1|17366.1|17362.1|17361.4|17357.4|113
1602124800000|2020-10-08 02:40:00|17362.9|17358.9|17359.8|17355.8|17366.1|17362.1|17359.8|17355.8|97
1602125100000|2020-10-08 02:45:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|180
1602125400000|2020-10-08 02:50:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|117
1602125700000|2020-10-08 02:55:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|155
1602126000000|2020-10-08 03:00:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|43
1602126300000|2020-10-08 03:05:00|||||||||36
1602126600000|2020-10-08 03:10:00|17364.5|17360.5|17362.9|17358.9|17364.5|17360.5|17359.8|17355.8|117
1602126900000|2020-10-08 03:15:00|17364.5|17360.5|17366.1|17362.1|17366.1|17362.1|17364.5|17360.5|36
1602127200000|2020-10-08 03:20:00|||||||||36
1602127500000|2020-10-08 03:25:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|126
1602127800000|2020-10-08 03:30:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|102
1602128100000|2020-10-08 03:35:00|17375.4|17371.4|17372.3|17368.3|17378.6|17374.6|17372.3|17368.3|566
1602128400000|2020-10-08 03:40:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|229
1602128700000|2020-10-08 03:45:00|||||||||214
1602129000000|2020-10-08 03:50:00|||||||||42
1602129300000|2020-10-08 03:55:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|195
1602129600000|2020-10-08 04:00:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|474
1602129900000|2020-10-08 04:05:00|17375.4|17371.4|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|279
1602130200000|2020-10-08 04:10:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|42
1602130500000|2020-10-08 04:15:00|17384.8|17380.8|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|179
1602130800000|2020-10-08 04:20:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|43
1602131100000|2020-10-08 04:25:00|17383.3|17379.3|17387.9|17383.9|17387.9|17383.9|17383.3|17379.3|282
1602131400000|2020-10-08 04:30:00|17384.8|17380.8|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|361
1602131700000|2020-10-08 04:35:00|17378.6|17374.6|17384.8|17380.8|17384.8|17380.8|17378.6|17374.6|161
1602132000000|2020-10-08 04:40:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|44
1602132300000|2020-10-08 04:45:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|71
1602132600000|2020-10-08 04:50:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|60
1602132900000|2020-10-08 04:55:00|||||||||22
1602133200000|2020-10-08 05:00:00|||||||||37
1602133500000|2020-10-08 05:05:00|||||||||39
1602133800000|2020-10-08 05:10:00|17380.1|17376.1|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|159
1602134100000|2020-10-08 05:15:00|||||||||28
1602134400000|2020-10-08 05:20:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|80
1602134700000|2020-10-08 05:25:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17381.7|17377.7|253
1602135000000|2020-10-08 05:30:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|167
1602135300000|2020-10-08 05:35:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|224
1602135600000|2020-10-08 05:40:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|329
1602135900000|2020-10-08 05:45:00|||||||||25
1602136200000|2020-10-08 05:50:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|74
1602136500000|2020-10-08 05:55:00|17391.1|17387.1|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|670
1602136800000|2020-10-08 06:00:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|628
1602137100000|2020-10-08 06:05:00|17391.1|17387.1|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|477
1602137400000|2020-10-08 06:10:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17387.9|17383.9|481
1602137700000|2020-10-08 06:15:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|302
1602138000000|2020-10-08 06:20:00|17387.9|17383.9|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|375
1602138300000|2020-10-08 06:25:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|499
1602138600000|2020-10-08 06:30:00|17391.1|17387.1|17387.9|17383.9|17394.2|17390.2|17387.9|17383.9|155
1602138900000|2020-10-08 06:35:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|325
1602139200000|2020-10-08 06:40:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|256
1602139500000|2020-10-08 06:45:00|17381.7|17377.7|17387.9|17383.9|17387.9|17383.9|17381.7|17377.7|116
1602139800000|2020-10-08 06:50:00|17384.8|17380.8|17391.1|17387.1|17394.2|17390.2|17384.8|17380.8|413
1602140100000|2020-10-08 06:55:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|3199
1602140400000|2020-10-08 07:00:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|502
1602140700000|2020-10-08 07:05:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|666
1602141000000|2020-10-08 07:10:00|17397.3|17393.3|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|375
1602141300000|2020-10-08 07:15:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|249
1602141600000|2020-10-08 07:20:00|17406.7|17402.7|17397.3|17393.3|17406.7|17402.7|17397.3|17393.3|491
1602141900000|2020-10-08 07:25:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17394.2|17390.2|540
1602142200000|2020-10-08 07:30:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|510
1602142500000|2020-10-08 07:35:00|17406.7|17402.7|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|359
1602142800000|2020-10-08 07:40:00|17409.8|17405.8|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|501
1602143100000|2020-10-08 07:45:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|647
1602143400000|2020-10-08 07:50:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|252
1602143700000|2020-10-08 07:55:00|17409.8|17405.8|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|539
1602144000000|2020-10-08 08:00:00|17403.6|17399.6|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|356
1602144300000|2020-10-08 08:05:00|17412.9|17408.9|17403.6|17399.6|17412.9|17408.9|17403.6|17399.6|640
1602144600000|2020-10-08 08:10:00|17406.7|17402.7|17403.6|17399.6|17409.8|17405.8|17403.6|17399.6|390
1602144900000|2020-10-08 08:15:00|17402|17398|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|438
1602145200000|2020-10-08 08:20:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|339
1602145500000|2020-10-08 08:25:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17400.4|17396.4|887
1602145800000|2020-10-08 08:30:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|180
1602146100000|2020-10-08 08:35:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|655
1602146400000|2020-10-08 08:40:00|17406.7|17402.7|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|423
1602146700000|2020-10-08 08:45:00|17412.9|17408.9|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|690
1602147000000|2020-10-08 08:50:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|233
1602147300000|2020-10-08 08:55:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|662
1602147600000|2020-10-08 09:00:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17402|17398|378
1602147900000|2020-10-08 09:05:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|387
1602148200000|2020-10-08 09:10:00|17400.4|17396.4|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|159
1602148500000|2020-10-08 09:15:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|457
1602148800000|2020-10-08 09:20:00|17397.3|17393.3|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|218
1602149100000|2020-10-08 09:25:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|225
1602149400000|2020-10-08 09:30:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|448
1602149700000|2020-10-08 09:35:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|303
1602150000000|2020-10-08 09:40:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|524
1602150300000|2020-10-08 09:45:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|601
1602150600000|2020-10-08 09:50:00|17409.8|17405.8|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|377
1602150900000|2020-10-08 09:55:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|240
1602151200000|2020-10-08 10:00:00|17412.9|17408.9|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|582
1602151500000|2020-10-08 10:05:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|470
1602151800000|2020-10-08 10:10:00|17406.7|17402.7|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|202
1602152100000|2020-10-08 10:15:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17397.3|17393.3|402
1602152400000|2020-10-08 10:20:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|95
1602152700000|2020-10-08 10:25:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|121
1602153000000|2020-10-08 10:30:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|400
1602153300000|2020-10-08 10:35:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|77
1602153600000|2020-10-08 10:40:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|454
1602153900000|2020-10-08 10:45:00|17409.8|17405.8|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|517
1602154200000|2020-10-08 10:50:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|129
1602154500000|2020-10-08 10:55:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|382
1602154800000|2020-10-08 11:00:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|673
1602155100000|2020-10-08 11:05:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|811
1602155400000|2020-10-08 11:10:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|464
1602155700000|2020-10-08 11:15:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|444
1602156000000|2020-10-08 11:20:00|17408.3|17404.3|17403.6|17399.6|17409.8|17405.8|17403.6|17399.6|510
1602156300000|2020-10-08 11:25:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|411
1602156600000|2020-10-08 11:30:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|72
1602156900000|2020-10-08 11:35:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|492
1602157200000|2020-10-08 11:40:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|518
1602157500000|2020-10-08 11:45:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|1325
1602157800000|2020-10-08 11:50:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|324
1602158100000|2020-10-08 11:55:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|673
1602158400000|2020-10-08 12:00:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|972
1602158700000|2020-10-08 12:05:00|17402|17398|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|1296
1602159000000|2020-10-08 12:10:00|17400.4|17396.4|17384.8|17380.8|17400.4|17396.4|17384.8|17380.8|2207
1602159300000|2020-10-08 12:15:00|17387.9|17383.9|17391.1|17387.1|17394.2|17390.2|17378.6|17374.6|3025
1602159600000|2020-10-08 12:20:00|17387.9|17383.9|17387.9|17383.9|17397.3|17393.3|17384.8|17380.8|1370
1602159900000|2020-10-08 12:25:00|17391.1|17387.1|17397.3|17393.3|17400.4|17396.4|17391.1|17387.1|2413
1602160200000|2020-10-08 12:30:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17397.3|17393.3|1825
1602160500000|2020-10-08 12:35:00|17409.8|17405.8|17416.1|17412.1|17419.2|17415.2|17406.7|17402.7|2016
1602160800000|2020-10-08 12:40:00|17412.9|17408.9|17403.6|17399.6|17416.1|17412.1|17403.6|17399.6|1860
1602161100000|2020-10-08 12:45:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|826
1602161400000|2020-10-08 12:50:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|830
1602161700000|2020-10-08 12:55:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|718
1602162000000|2020-10-08 13:00:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|730
1602162300000|2020-10-08 13:05:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|998
1602162600000|2020-10-08 13:10:00|17412.9|17408.9|17406.7|17402.7|17412.9|17408.9|17403.6|17399.6|1435
1602162900000|2020-10-08 13:15:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|908
1602163200000|2020-10-08 13:20:00|17403.6|17399.6|17406.7|17402.7|17412.9|17408.9|17403.6|17399.6|848
1602163500000|2020-10-08 13:25:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|536
1602163800000|2020-10-08 13:30:00|17409.8|17405.8|17406.7|17402.7|17412.9|17408.9|17403.6|17399.6|1450
1602164100000|2020-10-08 13:35:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17400.4|17396.4|479
1602164400000|2020-10-08 13:40:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17397.3|17393.3|868
1602164700000|2020-10-08 13:45:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|688
1602165000000|2020-10-08 13:50:00|17400.4|17396.4|17409.8|17405.8|17409.8|17405.8|17400.4|17396.4|1018
1602165300000|2020-10-08 13:55:00|17408.3|17404.3|17397.3|17393.3|17409.8|17405.8|17397.3|17393.3|2877
1602165600000|2020-10-08 14:00:00|17400.4|17396.4|17406.7|17402.7|17412.9|17408.9|17397.3|17393.3|1668
1602165900000|2020-10-08 14:05:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17400.4|17396.4|1309
1602166200000|2020-10-08 14:10:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|984
1602166500000|2020-10-08 14:15:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|544
1602166800000|2020-10-08 14:20:00|17406.7|17402.7|17394.2|17390.2|17409.8|17405.8|17394.2|17390.2|1363
1602167100000|2020-10-08 14:25:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|1407
1602167400000|2020-10-08 14:30:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|894
1602167700000|2020-10-08 14:35:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|1098
1602168000000|2020-10-08 14:40:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|1107
1602168300000|2020-10-08 14:45:00|17409.8|17405.8|17400.4|17396.4|17409.8|17405.8|17400.4|17396.4|848
1602168600000|2020-10-08 14:50:00|17403.6|17399.6|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|800
1602168900000|2020-10-08 14:55:00|17400.4|17396.4|17394.2|17390.2|17400.4|17396.4|17391.1|17387.1|1850
1602169200000|2020-10-08 15:00:00|17391.1|17387.1|17403.6|17399.6|17403.6|17399.6|17391.1|17387.1|1626
1602169500000|2020-10-08 15:05:00|17406.7|17402.7|17412.9|17408.9|17412.9|17408.9|17403.6|17399.6|1019
1602169800000|2020-10-08 15:10:00|17416.1|17412.1|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|1778
1602170100000|2020-10-08 15:15:00|17406.7|17402.7|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|669
1602170400000|2020-10-08 15:20:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|1310
1602170700000|2020-10-08 15:25:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|2072
1602171000000|2020-10-08 15:30:00|17425.4|17421.4|17428.6|17424.6|17431.7|17427.7|17422.3|17418.3|1681
1602171300000|2020-10-08 15:35:00|17425.4|17421.4|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|1968
1602171600000|2020-10-08 15:40:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|961
1602171900000|2020-10-08 15:45:00|17417.6|17413.6|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|728
1602172200000|2020-10-08 15:50:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|1784
1602172500000|2020-10-08 15:55:00|17425.4|17421.4|17416.1|17412.1|17425.4|17421.4|17416.1|17412.1|1676
1602172800000|2020-10-08 16:00:00|17419.2|17415.2|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|1507
1602173100000|2020-10-08 16:05:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|1306
1602173400000|2020-10-08 16:10:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|1403
1602173700000|2020-10-08 16:15:00|17423.9|17419.9|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|1316
1602174000000|2020-10-08 16:20:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|1020
1602174300000|2020-10-08 16:25:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|740
1602174600000|2020-10-08 16:30:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|974
1602174900000|2020-10-08 16:35:00|||||||||386
1602175200000|2020-10-08 16:40:00|||||||||794
1602175500000|2020-10-08 16:45:00|17422.3|17418.3|17416.1|17412.1|17422.3|17418.3|17412.9|17408.9|1230
1602175800000|2020-10-08 16:50:00|17419.2|17415.2|17409.8|17405.8|17419.2|17415.2|17409.8|17405.8|2476
1602176100000|2020-10-08 16:55:00|17406.7|17402.7|17412.9|17408.9|17412.9|17408.9|17403.6|17399.6|2236
1602176400000|2020-10-08 17:00:00|17416.1|17412.1|17406.7|17402.7|17422.3|17418.3|17394.2|17390.2|5749
1602176700000|2020-10-08 17:05:00|17403.6|17399.6|17412.9|17408.9|17416.1|17412.1|17403.6|17399.6|4209
1602177000000|2020-10-08 17:10:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|1455
1602177300000|2020-10-08 17:15:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|945
1602177600000|2020-10-08 17:20:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17409.8|17405.8|1012
1602177900000|2020-10-08 17:25:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|1231
1602178200000|2020-10-08 17:30:00|17420.8|17416.8|17419.2|17415.2|17422.3|17418.3|17412.9|17408.9|826
1602178500000|2020-10-08 17:35:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|509
1602178800000|2020-10-08 17:40:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|1187
1602179100000|2020-10-08 17:45:00|17420.8|17416.8|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|883
1602179400000|2020-10-08 17:50:00|17422.3|17418.3|17422.3|17418.3|17428.6|17424.6|17419.2|17415.2|1422
1602179700000|2020-10-08 17:55:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|703
1602180000000|2020-10-08 18:00:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|440
1602180300000|2020-10-08 18:05:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|417
1602180600000|2020-10-08 18:10:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|745
1602180900000|2020-10-08 18:15:00|17414.5|17410.5|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|1680
1602181200000|2020-10-08 18:20:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|960
1602181500000|2020-10-08 18:25:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|248
1602181800000|2020-10-08 18:30:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|922
1602182100000|2020-10-08 18:35:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|994
1602182400000|2020-10-08 18:40:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|1155
1602182700000|2020-10-08 18:45:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|1018
1602183000000|2020-10-08 18:50:00|17422.3|17418.3|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|1621
1602183300000|2020-10-08 18:55:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|2553
1602183600000|2020-10-08 19:00:00|17419.2|17415.2|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|1257
1602183900000|2020-10-08 19:05:00|17417.6|17413.6|17419.2|17415.2|17419.2|17415.2|17417.6|17413.6|607
1602184200000|2020-10-08 19:10:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|1573
1602184500000|2020-10-08 19:15:00|||||||||286
1602184800000|2020-10-08 19:20:00|||||||||179
1602185100000|2020-10-08 19:25:00|||||||||148
1602185400000|2020-10-08 19:30:00|17412.9|17408.9|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|1060
1602185700000|2020-10-08 19:35:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|330
1602186000000|2020-10-08 19:40:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|510
1602186300000|2020-10-08 19:45:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|256
1602186600000|2020-10-08 19:50:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|581
1602186900000|2020-10-08 19:55:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|1484
1602187200000|2020-10-08 20:00:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|943
1602187500000|2020-10-08 20:05:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|139
1602187800000|2020-10-08 20:10:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|177
1602188100000|2020-10-08 20:15:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|665
1602188400000|2020-10-08 20:20:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|677
1602188700000|2020-10-08 20:25:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17406.7|17402.7|831
1602189000000|2020-10-08 20:30:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|610
1602189300000|2020-10-08 20:35:00|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|1072
1602189600000|2020-10-08 20:40:00|17394.2|17390.2|17387.9|17383.9|17394.2|17390.2|17387.9|17383.9|753
1602189900000|2020-10-08 20:45:00|17384.8|17380.8|17375.4|17371.4|17384.8|17380.8|17375.4|17371.4|1243
1602190200000|2020-10-08 20:50:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|984
1602190500000|2020-10-08 20:55:00|17375.4|17371.4|17369.2|17365.2|17375.4|17371.4|17367.6|17363.6|1240
1602194400000|2020-10-08 22:00:00|17378.6|17374.6|17372.3|17368.3|17381.7|17377.7|17369.2|17365.2|360
1602194700000|2020-10-08 22:05:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|305
1602195000000|2020-10-08 22:10:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|293
1602195300000|2020-10-08 22:15:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|112
1602195600000|2020-10-08 22:20:00|||||||||64
1602195900000|2020-10-08 22:25:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|54
1602196200000|2020-10-08 22:30:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|247
1602196500000|2020-10-08 22:35:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|98
1602196800000|2020-10-08 22:40:00|||||||||23
1602197100000|2020-10-08 22:45:00|17378.6|17374.6|17381.7|17377.7|17384.8|17380.8|17378.6|17374.6|253
1602197400000|2020-10-08 22:50:00|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|176
1602197700000|2020-10-08 22:55:00|||||||||35
1602198000000|2020-10-08 23:00:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|225
1602198300000|2020-10-08 23:05:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|192
1602198600000|2020-10-08 23:10:00|17381.7|17377.7|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|32
1602198900000|2020-10-08 23:15:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|133
1602199200000|2020-10-08 23:20:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17381.7|17377.7|378
1602199500000|2020-10-08 23:25:00|17387.9|17383.9|17391.1|17387.1|17394.2|17390.2|17384.8|17380.8|350
1602199800000|2020-10-08 23:30:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|259
1602200100000|2020-10-08 23:35:00|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|445
1602200400000|2020-10-08 23:40:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|243
1602200700000|2020-10-08 23:45:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|377
1602201000000|2020-10-08 23:50:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|201
1602201300000|2020-10-08 23:55:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|117
1602201600000|2020-10-09 00:00:00|17398.9|17394.9|17409.8|17405.8|17409.8|17405.8|17397.3|17393.3|573
1602201900000|2020-10-09 00:05:00|17406.7|17402.7|17403.6|17399.6|17409.8|17405.8|17400.4|17396.4|654
1602202200000|2020-10-09 00:10:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|339
1602202500000|2020-10-09 00:15:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|358
1602202800000|2020-10-09 00:20:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|38
1602203100000|2020-10-09 00:25:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|319
1602203400000|2020-10-09 00:30:00|17409.8|17405.8|17403.6|17399.6|17409.8|17405.8|17403.6|17399.6|155
1602204000000|2020-10-09 00:40:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|153
1602204300000|2020-10-09 00:45:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17402|17398|69
1602204600000|2020-10-09 00:50:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|123
1602204900000|2020-10-09 00:55:00|17406.7|17402.7|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|219
1602205200000|2020-10-09 01:00:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|448
1602205500000|2020-10-09 01:05:00|17395.8|17391.8|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|222
1602205800000|2020-10-09 01:10:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|80
1602206100000|2020-10-09 01:15:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|209
1602206400000|2020-10-09 01:20:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|145
1602206700000|2020-10-09 01:25:00|17397.3|17393.3|17391.1|17387.1|17397.3|17393.3|17391.1|17387.1|124
1602207000000|2020-10-09 01:30:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|102
1602207300000|2020-10-09 01:35:00|||||||||38
1602207600000|2020-10-09 01:40:00|17391.1|17387.1|17391.1|17387.1|17392.6|17388.6|17391.1|17387.1|97
1602207900000|2020-10-09 01:45:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|64
1602208200000|2020-10-09 01:50:00|||||||||103
1602208500000|2020-10-09 01:55:00|||||||||29
1602208800000|2020-10-09 02:00:00|17389.5|17385.5|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|91
1602209100000|2020-10-09 02:05:00|||||||||16
1602209400000|2020-10-09 02:10:00|||||||||8
1602209700000|2020-10-09 02:15:00|17392.6|17388.6|17394.2|17390.2|17394.2|17390.2|17392.6|17388.6|75
1602210000000|2020-10-09 02:20:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|47
1602210300000|2020-10-09 02:25:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|51
1602210600000|2020-10-09 02:30:00|17395.8|17391.8|17394.2|17390.2|17395.8|17391.8|17394.2|17390.2|17
1602210900000|2020-10-09 02:35:00|||||||||38
1602211200000|2020-10-09 02:40:00|||||||||18
1602211500000|2020-10-09 02:45:00|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|49
1602211800000|2020-10-09 02:50:00|||||||||20
1602212400000|2020-10-09 03:00:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|117
1602212700000|2020-10-09 03:05:00|||||||||34
1602213000000|2020-10-09 03:10:00|||||||||28
1602213300000|2020-10-09 03:15:00|||||||||49
1602213600000|2020-10-09 03:20:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|87
1602213900000|2020-10-09 03:25:00|||||||||7
1602214200000|2020-10-09 03:30:00|||||||||4
1602214500000|2020-10-09 03:35:00|||||||||55
1602214800000|2020-10-09 03:40:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|148
1602215100000|2020-10-09 03:45:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|75
1602215400000|2020-10-09 03:50:00|||||||||12
1602215700000|2020-10-09 03:55:00|||||||||21
1602216000000|2020-10-09 04:00:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17397.3|17393.3|347
1602216300000|2020-10-09 04:05:00|17405.1|17401.1|17403.6|17399.6|17405.1|17401.1|17403.6|17399.6|157
1602216600000|2020-10-09 04:10:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|61
1602216900000|2020-10-09 04:15:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|57
1602217200000|2020-10-09 04:20:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|44
1602217500000|2020-10-09 04:25:00|||||||||18
1602217800000|2020-10-09 04:30:00|||||||||85
1602218100000|2020-10-09 04:35:00|17398.9|17394.9|17397.3|17393.3|17398.9|17394.9|17397.3|17393.3|33
1602218400000|2020-10-09 04:40:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|61
1602218700000|2020-10-09 04:45:00|17397.3|17393.3|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|106
1602219000000|2020-10-09 04:50:00|||||||||40
1602219300000|2020-10-09 04:55:00|||||||||96
1602219600000|2020-10-09 05:00:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|168
1602219900000|2020-10-09 05:05:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|246
1602220200000|2020-10-09 05:10:00|||||||||38
1602220500000|2020-10-09 05:15:00|||||||||35
1602220800000|2020-10-09 05:20:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|291
1602221100000|2020-10-09 05:25:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|154
1602221400000|2020-10-09 05:30:00|17411.4|17407.4|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|189
1602221700000|2020-10-09 05:35:00|||||||||8
1602222000000|2020-10-09 05:40:00|||||||||24
1602222300000|2020-10-09 05:45:00|||||||||115
1602222600000|2020-10-09 05:50:00|||||||||38
1602222900000|2020-10-09 05:55:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|136
1602223200000|2020-10-09 06:00:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|783
1602223500000|2020-10-09 06:05:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|223
1602223800000|2020-10-09 06:10:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|1326
1602224100000|2020-10-09 06:15:00|17422.3|17418.3|17416.1|17412.1|17425.4|17421.4|17412.9|17408.9|602
1602224400000|2020-10-09 06:20:00|17412.9|17408.9|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|620
1602224700000|2020-10-09 06:25:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|736
1602225000000|2020-10-09 06:30:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|212
1602225300000|2020-10-09 06:35:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|351
1602225600000|2020-10-09 06:40:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|441
1602225900000|2020-10-09 06:45:00|||||||||191
1602226200000|2020-10-09 06:50:00|17420.8|17416.8|17422.3|17418.3|17422.3|17418.3|17420.8|17416.8|57
1602226500000|2020-10-09 06:55:00|17419.2|17415.2|17412.9|17408.9|17422.3|17418.3|17412.9|17408.9|551
1602226800000|2020-10-09 07:00:00|17416.1|17412.1|17412.9|17408.9|17419.2|17415.2|17409.8|17405.8|630
1602227100000|2020-10-09 07:05:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|431
1602227400000|2020-10-09 07:10:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|192
1602227700000|2020-10-09 07:15:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|346
1602228000000|2020-10-09 07:20:00|17412.9|17408.9|17412.9|17408.9|17422.3|17418.3|17412.9|17408.9|340
1602228300000|2020-10-09 07:25:00|17416.1|17412.1|17409.8|17405.8|17416.1|17412.1|17406.7|17402.7|290
1602228600000|2020-10-09 07:30:00|17406.7|17402.7|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|392
1602228900000|2020-10-09 07:35:00|17416.1|17412.1|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|312
1602229200000|2020-10-09 07:40:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|280
1602229500000|2020-10-09 07:45:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|619
1602229800000|2020-10-09 07:50:00|17409.8|17405.8|17412.9|17408.9|17419.2|17415.2|17409.8|17405.8|586
1602230100000|2020-10-09 07:55:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17412.9|17408.9|910
1602230400000|2020-10-09 08:00:00|17416.1|17412.1|17416.1|17412.1|17422.3|17418.3|17412.9|17408.9|692
1602230700000|2020-10-09 08:05:00|17417.6|17413.6|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|392
1602231000000|2020-10-09 08:10:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|313
1602231300000|2020-10-09 08:15:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|519
1602231600000|2020-10-09 08:20:00|17423.9|17419.9|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|161
1602231900000|2020-10-09 08:25:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|548
1602232200000|2020-10-09 08:30:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|538
1602232500000|2020-10-09 08:35:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|346
1602232800000|2020-10-09 08:40:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|266
1602233100000|2020-10-09 08:45:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|493
1602233400000|2020-10-09 08:50:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|288
1602233700000|2020-10-09 08:55:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|266
1602234000000|2020-10-09 09:00:00|17422.3|17418.3|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|533
1602234300000|2020-10-09 09:05:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|390
1602234600000|2020-10-09 09:10:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17431.7|17427.7|563
1602234900000|2020-10-09 09:15:00|17437.9|17433.9|17431.7|17427.7|17437.9|17433.9|17428.6|17424.6|507
1602235200000|2020-10-09 09:20:00|||||||||269
1602235500000|2020-10-09 09:25:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|567
1602235800000|2020-10-09 09:30:00|17430.1|17426.1|17428.6|17424.6|17430.1|17426.1|17428.6|17424.6|157
1602236100000|2020-10-09 09:35:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|227
1602236400000|2020-10-09 09:40:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|299
1602236700000|2020-10-09 09:45:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|200
1602237000000|2020-10-09 09:50:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|589
1602237300000|2020-10-09 09:55:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|75
1602237600000|2020-10-09 10:00:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|189
1602237900000|2020-10-09 10:05:00|17423.9|17419.9|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|154
1602238200000|2020-10-09 10:10:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|328
1602238500000|2020-10-09 10:15:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|149
1602238800000|2020-10-09 10:20:00|17419.2|17415.2|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|166
1602239100000|2020-10-09 10:25:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|111
1602239400000|2020-10-09 10:30:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|364
1602239700000|2020-10-09 10:35:00|17419.2|17415.2|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|704
1602240000000|2020-10-09 10:40:00|||||||||52
1602240300000|2020-10-09 10:45:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|141
1602240600000|2020-10-09 10:50:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|347
1602240900000|2020-10-09 10:55:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|193
1602241200000|2020-10-09 11:00:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|193
1602241500000|2020-10-09 11:05:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|458
1602241800000|2020-10-09 11:10:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|358
1602242100000|2020-10-09 11:15:00|17419.2|17415.2|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|605
1602242400000|2020-10-09 11:20:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|90
1602242700000|2020-10-09 11:25:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|599
1602243000000|2020-10-09 11:30:00|17412.9|17408.9|17409.8|17405.8|17416.1|17412.1|17406.7|17402.7|464
1602243300000|2020-10-09 11:35:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|246
1602243600000|2020-10-09 11:40:00|17412.9|17408.9|17416.1|17412.1|17419.2|17415.2|17409.8|17405.8|317
1602243900000|2020-10-09 11:45:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|293
1602244200000|2020-10-09 11:50:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|531
1602244500000|2020-10-09 11:55:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|292
1602244800000|2020-10-09 12:00:00|17409.8|17405.8|17409.8|17405.8|17416.1|17412.1|17406.7|17402.7|593
1602245100000|2020-10-09 12:05:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|335
1602245400000|2020-10-09 12:10:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|427
1602245700000|2020-10-09 12:15:00|17409.8|17405.8|17400.4|17396.4|17412.9|17408.9|17400.4|17396.4|1347
1602246000000|2020-10-09 12:20:00|17403.6|17399.6|17409.8|17405.8|17412.9|17408.9|17400.4|17396.4|937
1602246300000|2020-10-09 12:25:00|17406.7|17402.7|17403.6|17399.6|17412.9|17408.9|17403.6|17399.6|1072
1602246600000|2020-10-09 12:30:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|1345
1602246900000|2020-10-09 12:35:00|17394.2|17390.2|17372.3|17368.3|17394.2|17390.2|17372.3|17368.3|2701
1602247200000|2020-10-09 12:40:00|17369.2|17365.2|17378.6|17374.6|17381.7|17377.7|17369.2|17365.2|2503
1602247500000|2020-10-09 12:45:00|17381.7|17377.7|17384.8|17380.8|17394.2|17390.2|17381.7|17377.7|2617
1602247800000|2020-10-09 12:50:00|17387.9|17383.9|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|2127
1602248100000|2020-10-09 12:55:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|730
1602248400000|2020-10-09 13:00:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|991
1602248700000|2020-10-09 13:05:00|17397.3|17393.3|17391.1|17387.1|17400.4|17396.4|17391.1|17387.1|694
1602249000000|2020-10-09 13:10:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17384.8|17380.8|780
1602249300000|2020-10-09 13:15:00|17386.4|17382.4|17391.1|17387.1|17394.2|17390.2|17384.8|17380.8|640
1602249600000|2020-10-09 13:20:00|17394.2|17390.2|17387.9|17383.9|17397.3|17393.3|17387.9|17383.9|490
1602249900000|2020-10-09 13:25:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17375.4|17371.4|1620
1602250200000|2020-10-09 13:30:00|17391.1|17387.1|17375.4|17371.4|17391.1|17387.1|17369.2|17365.2|2341
1602250500000|2020-10-09 13:35:00|17372.3|17368.3|17375.4|17371.4|17381.7|17377.7|17372.3|17368.3|669
1602250800000|2020-10-09 13:40:00|17378.6|17374.6|17387.9|17383.9|17387.9|17383.9|17375.4|17371.4|1039
1602251100000|2020-10-09 13:45:00|17384.8|17380.8|17391.1|17387.1|17394.2|17390.2|17384.8|17380.8|1007
1602251400000|2020-10-09 13:50:00|17387.9|17383.9|17400.4|17396.4|17403.6|17399.6|17387.9|17383.9|1960
1602251700000|2020-10-09 13:55:00|17403.6|17399.6|17412.9|17408.9|17412.9|17408.9|17400.4|17396.4|2311
1602252000000|2020-10-09 14:00:00|17414.5|17410.5|17419.2|17415.2|17428.6|17424.6|17412.9|17408.9|2888
1602252300000|2020-10-09 14:05:00|17417.6|17413.6|17428.6|17424.6|17428.6|17424.6|17417.6|17413.6|2506
1602252600000|2020-10-09 14:10:00|17431.7|17427.7|17431.7|17427.7|17437.9|17433.9|17425.4|17421.4|2821
1602252900000|2020-10-09 14:15:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|2137
1602253200000|2020-10-09 14:20:00|17422.3|17418.3|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|1313
1602253500000|2020-10-09 14:25:00|17428.6|17424.6|17434.8|17430.8|17434.8|17430.8|17425.4|17421.4|778
1602253800000|2020-10-09 14:30:00|17433.3|17429.3|17431.7|17427.7|17434.8|17430.8|17425.4|17421.4|970
1602254100000|2020-10-09 14:35:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|1428
1602254400000|2020-10-09 14:40:00|17433.3|17429.3|17428.6|17424.6|17437.9|17433.9|17428.6|17424.6|1455
1602254700000|2020-10-09 14:45:00|17431.7|17427.7|17425.4|17421.4|17434.8|17430.8|17422.3|17418.3|1758
1602255000000|2020-10-09 14:50:00|17428.6|17424.6|17431.7|17427.7|17434.8|17430.8|17425.4|17421.4|1603
1602255300000|2020-10-09 14:55:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|842
1602255600000|2020-10-09 15:00:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|1103
1602255900000|2020-10-09 15:05:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|779
1602256200000|2020-10-09 15:10:00|17423.9|17419.9|17416.1|17412.1|17425.4|17421.4|17416.1|17412.1|1254
1602256500000|2020-10-09 15:15:00|17419.2|17415.2|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|1063
1602256800000|2020-10-09 15:20:00|17428.6|17424.6|17422.3|17418.3|17428.6|17424.6|17422.3|17418.3|1082
1602257100000|2020-10-09 15:25:00|17425.4|17421.4|17419.2|17415.2|17425.4|17421.4|17412.9|17408.9|1805
1602257400000|2020-10-09 15:30:00|17422.3|17418.3|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|825
1602257700000|2020-10-09 15:35:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|491
1602258000000|2020-10-09 15:40:00|17412.9|17408.9|17403.6|17399.6|17412.9|17408.9|17400.4|17396.4|1863
1602258300000|2020-10-09 15:45:00|17400.4|17396.4|17378.6|17374.6|17403.6|17399.6|17375.4|17371.4|6832
1602258600000|2020-10-09 15:50:00|17375.4|17371.4|17337.9|17333.9|17375.4|17371.4|17334.8|17330.8|8166
1602258900000|2020-10-09 15:55:00|17341.1|17337.1|17366.1|17362.1|17366.1|17362.1|17337.9|17333.9|4691
1602259200000|2020-10-09 16:00:00|17369.2|17365.2|17350.4|17346.4|17369.2|17365.2|17350.4|17346.4|3223
1602259500000|2020-10-09 16:05:00|17353.6|17349.6|17369.2|17365.2|17369.2|17365.2|17353.6|17349.6|2063
1602259800000|2020-10-09 16:10:00|17372.3|17368.3|17366.1|17362.1|17372.3|17368.3|17359.8|17355.8|1303
1602260100000|2020-10-09 16:15:00|17369.2|17365.2|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|530
1602260400000|2020-10-09 16:20:00|17359.8|17355.8|17350.4|17346.4|17359.8|17355.8|17347.3|17343.3|1026
1602260700000|2020-10-09 16:25:00|17353.6|17349.6|17372.3|17368.3|17375.4|17371.4|17350.4|17346.4|2564
1602261000000|2020-10-09 16:30:00|17370.8|17366.8|17350.4|17346.4|17372.3|17368.3|17350.4|17346.4|2322
1602261300000|2020-10-09 16:35:00|17347.3|17343.3|17350.4|17346.4|17356.7|17352.7|17347.3|17343.3|2169
1602261600000|2020-10-09 16:40:00|17347.3|17343.3|17356.7|17352.7|17362.9|17358.9|17347.3|17343.3|1811
1602261900000|2020-10-09 16:45:00|17359.8|17355.8|17369.2|17365.2|17369.2|17365.2|17356.7|17352.7|1188
1602262200000|2020-10-09 16:50:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|775
1602262500000|2020-10-09 16:55:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|893
1602262800000|2020-10-09 17:00:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|966
1602263100000|2020-10-09 17:05:00|17372.3|17368.3|17362.9|17358.9|17372.3|17368.3|17359.8|17355.8|1187
1602263400000|2020-10-09 17:10:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|766
1602263700000|2020-10-09 17:15:00|17356.7|17352.7|17359.8|17355.8|17362.9|17358.9|17353.6|17349.6|885
1602264000000|2020-10-09 17:20:00|17361.4|17357.4|17362.9|17358.9|17366.1|17362.1|17361.4|17357.4|529
1602264300000|2020-10-09 17:25:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|677
1602264600000|2020-10-09 17:30:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|351
1602264900000|2020-10-09 17:35:00|17370.8|17366.8|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|1357
1602265200000|2020-10-09 17:40:00|17372.3|17368.3|17366.1|17362.1|17375.4|17371.4|17362.9|17358.9|1070
1602265500000|2020-10-09 17:45:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|633
1602265800000|2020-10-09 17:50:00|17372.3|17368.3|17378.6|17374.6|17378.6|17374.6|17369.2|17365.2|751
1602266100000|2020-10-09 17:55:00|17375.4|17371.4|17384.8|17380.8|17384.8|17380.8|17375.4|17371.4|1240
1602266400000|2020-10-09 18:00:00|17387.9|17383.9|17389.5|17385.5|17391.1|17387.1|17384.8|17380.8|1681
1602266700000|2020-10-09 18:05:00|17391.1|17387.1|17394.2|17390.2|17397.3|17393.3|17387.9|17383.9|921
1602267000000|2020-10-09 18:10:00|17397.3|17393.3|17400.4|17396.4|17403.6|17399.6|17394.2|17390.2|1720
1602267300000|2020-10-09 18:15:00|17397.3|17393.3|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|1058
1602267600000|2020-10-09 18:20:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|475
1602267900000|2020-10-09 18:25:00|17400.4|17396.4|17406.7|17402.7|17409.8|17405.8|17400.4|17396.4|1482
1602268200000|2020-10-09 18:30:00|17408.3|17404.3|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|648
1602268500000|2020-10-09 18:35:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|755
1602268800000|2020-10-09 18:40:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|722
1602269100000|2020-10-09 18:45:00|17412.9|17408.9|17406.7|17402.7|17412.9|17408.9|17403.6|17399.6|838
1602269400000|2020-10-09 18:50:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|1053
1602269700000|2020-10-09 18:55:00|17409.8|17405.8|17406.7|17402.7|17412.9|17408.9|17403.6|17399.6|1481
1602270000000|2020-10-09 19:00:00|17403.6|17399.6|17403.6|17399.6|17409.8|17405.8|17400.4|17396.4|1406
1602270300000|2020-10-09 19:05:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|582
1602270600000|2020-10-09 19:10:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|811
1602270900000|2020-10-09 19:15:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|212
1602271200000|2020-10-09 19:20:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|316
1602271500000|2020-10-09 19:25:00|||||||||151
1602271800000|2020-10-09 19:30:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|904
1602272100000|2020-10-09 19:35:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|1038
1602272400000|2020-10-09 19:40:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|387
1602272700000|2020-10-09 19:45:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|684
1602273000000|2020-10-09 19:50:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|125
1602273300000|2020-10-09 19:55:00|17406.7|17402.7|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|983
1602273600000|2020-10-09 20:00:00|17416.1|17412.1|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|569
1602273900000|2020-10-09 20:05:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|243
1602274200000|2020-10-09 20:10:00|||||||||207
1602274500000|2020-10-09 20:15:00|||||||||78
1602274800000|2020-10-09 20:20:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|313
1602275100000|2020-10-09 20:25:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|431
1602275400000|2020-10-09 20:30:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|271
1602275700000|2020-10-09 20:35:00|||||||||106
1602276000000|2020-10-09 20:40:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|182
1602276300000|2020-10-09 20:45:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|360
1602276600000|2020-10-09 20:50:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|257
1602276900000|2020-10-09 20:55:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|811
1602453600000|2020-10-11 22:00:00|17419.2|17415.2|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|594
1602453900000|2020-10-11 22:05:00|17422.3|17418.3|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|367
1602454200000|2020-10-11 22:10:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|61
1602454500000|2020-10-11 22:15:00|||||||||41
1602454800000|2020-10-11 22:20:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|418
1602455100000|2020-10-11 22:25:00|17423.9|17419.9|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|182
1602455400000|2020-10-11 22:30:00|||||||||26
1602455700000|2020-10-11 22:35:00|17427|17423|17428.6|17424.6|17428.6|17424.6|17427|17423|53
1602456000000|2020-10-11 22:40:00|||||||||23
1602456300000|2020-10-11 22:45:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|206
1602456600000|2020-10-11 22:50:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|133
1602456900000|2020-10-11 22:55:00|||||||||65
1602457200000|2020-10-11 23:00:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|342
1602457500000|2020-10-11 23:05:00|||||||||34
1602457800000|2020-10-11 23:10:00|17434.8|17430.8|17444.2|17440.2|17444.2|17440.2|17434.8|17430.8|667
1602458100000|2020-10-11 23:15:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|103
1602458400000|2020-10-11 23:20:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|193
1602458700000|2020-10-11 23:25:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|98
1602459000000|2020-10-11 23:30:00|17442.6|17438.6|17441.1|17437.1|17442.6|17438.6|17441.1|17437.1|109
1602459300000|2020-10-11 23:35:00|||||||||83
1602459600000|2020-10-11 23:40:00|||||||||110
1602459900000|2020-10-11 23:45:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|108
1602460200000|2020-10-11 23:50:00|17437.9|17433.9|17437.9|17433.9|17439.5|17435.5|17437.9|17433.9|172
1602460500000|2020-10-11 23:55:00|17436.4|17432.4|17437.9|17433.9|17437.9|17433.9|17436.4|17432.4|181
1602460800000|2020-10-12 00:00:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|235
1602461100000|2020-10-12 00:05:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|154
1602461400000|2020-10-12 00:10:00|||||||||4
1602461700000|2020-10-12 00:15:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|348
1602462000000|2020-10-12 00:20:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|209
1602462300000|2020-10-12 00:25:00|||||||||9
1602462600000|2020-10-12 00:30:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|55
1602462900000|2020-10-12 00:35:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|258
1602463200000|2020-10-12 00:40:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|51
1602463500000|2020-10-12 00:45:00|||||||||14
1602463800000|2020-10-12 00:50:00|||||||||10
1602464100000|2020-10-12 00:55:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|93
1602464400000|2020-10-12 01:00:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|157
1602464700000|2020-10-12 01:05:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|78
1602465000000|2020-10-12 01:10:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|74
1602465300000|2020-10-12 01:15:00|17439.5|17435.5|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|97
1602465600000|2020-10-12 01:20:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|65
1602465900000|2020-10-12 01:25:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|171
1602466200000|2020-10-12 01:30:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|131
1602466500000|2020-10-12 01:35:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|157
1602466800000|2020-10-12 01:40:00|17433.3|17429.3|17431.7|17427.7|17433.3|17429.3|17431.7|17427.7|13
1602467400000|2020-10-12 01:50:00|||||||||6
1602467700000|2020-10-12 01:55:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|55
1602468000000|2020-10-12 02:00:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|47
1602468300000|2020-10-12 02:05:00|||||||||2
1602468900000|2020-10-12 02:15:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17433.3|17429.3|142
1602469200000|2020-10-12 02:20:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|40
1602469500000|2020-10-12 02:25:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|25
1602469800000|2020-10-12 02:30:00|17431.7|17427.7|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|36
1602470400000|2020-10-12 02:40:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|69
1602470700000|2020-10-12 02:45:00|||||||||1
1602471000000|2020-10-12 02:50:00|||||||||21
1602471600000|2020-10-12 03:00:00|||||||||5
1602472500000|2020-10-12 03:15:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|124
1602472800000|2020-10-12 03:20:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|78
1602473100000|2020-10-12 03:25:00|||||||||1
1602473400000|2020-10-12 03:30:00|||||||||5
1602473700000|2020-10-12 03:35:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|64
1602474000000|2020-10-12 03:40:00|||||||||6
1602474300000|2020-10-12 03:45:00|17430.1|17426.1|17431.7|17427.7|17431.7|17427.7|17430.1|17426.1|15
1602474600000|2020-10-12 03:50:00|||||||||19
1602474900000|2020-10-12 03:55:00|||||||||2
1602475500000|2020-10-12 04:05:00|||||||||1
1602475800000|2020-10-12 04:10:00|||||||||1
1602476400000|2020-10-12 04:20:00|||||||||7
1602476700000|2020-10-12 04:25:00|||||||||5
1602477600000|2020-10-12 04:40:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|332
1602477900000|2020-10-12 04:45:00|17428.6|17424.6|17434.8|17430.8|17434.8|17430.8|17428.6|17424.6|324
1602478200000|2020-10-12 04:50:00|17431.7|17427.7|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|34
1602478500000|2020-10-12 04:55:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|200
1602478800000|2020-10-12 05:00:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|180
1602479100000|2020-10-12 05:05:00|||||||||11
1602479400000|2020-10-12 05:10:00|17431.7|17427.7|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|81
1602479700000|2020-10-12 05:15:00|||||||||36
1602480000000|2020-10-12 05:20:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|56
1602480300000|2020-10-12 05:25:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|127
1602480600000|2020-10-12 05:30:00|||||||||26
1602480900000|2020-10-12 05:35:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|264
1602481200000|2020-10-12 05:40:00|17419.2|17415.2|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|157
1602481500000|2020-10-12 05:45:00|||||||||2
1602481800000|2020-10-12 05:50:00|||||||||8
1602482400000|2020-10-12 06:00:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|129
1602482700000|2020-10-12 06:05:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|214
1602483000000|2020-10-12 06:10:00|||||||||28
1602483300000|2020-10-12 06:15:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|64
1602483600000|2020-10-12 06:20:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|173
1602483900000|2020-10-12 06:25:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|149
1602484200000|2020-10-12 06:30:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|57
1602484500000|2020-10-12 06:35:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|173
1602484800000|2020-10-12 06:40:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|171
1602485100000|2020-10-12 06:45:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|113
1602485400000|2020-10-12 06:50:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|56
1602485700000|2020-10-12 06:55:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|198
1602486000000|2020-10-12 07:00:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|121
1602486300000|2020-10-12 07:05:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|203
1602486600000|2020-10-12 07:10:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|215
1602486900000|2020-10-12 07:15:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|267
1602487200000|2020-10-12 07:20:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|83
1602487500000|2020-10-12 07:25:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|228
1602487800000|2020-10-12 07:30:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|216
1602488100000|2020-10-12 07:35:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|199
1602488400000|2020-10-12 07:40:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17403.6|17399.6|603
1602488700000|2020-10-12 07:45:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|145
1602489000000|2020-10-12 07:50:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|282
1602489300000|2020-10-12 07:55:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|208
1602489600000|2020-10-12 08:00:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|194
1602489900000|2020-10-12 08:05:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|231
1602490200000|2020-10-12 08:10:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|89
1602490500000|2020-10-12 08:15:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|227
1602490800000|2020-10-12 08:20:00|17419.2|17415.2|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|332
1602491100000|2020-10-12 08:25:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|277
1602491400000|2020-10-12 08:30:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|59
1602491700000|2020-10-12 08:35:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|128
1602492000000|2020-10-12 08:40:00|17417.6|17413.6|17419.2|17415.2|17422.3|17418.3|17417.6|17413.6|151
1602492300000|2020-10-12 08:45:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|48
1602492600000|2020-10-12 08:50:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|103
1602492900000|2020-10-12 08:55:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|117
1602493200000|2020-10-12 09:00:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|209
1602493500000|2020-10-12 09:05:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|227
1602493800000|2020-10-12 09:10:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|176
1602494100000|2020-10-12 09:15:00|||||||||2
1602494400000|2020-10-12 09:20:00|17412.9|17408.9|17414.5|17410.5|17416.1|17412.1|17412.9|17408.9|180
1602494700000|2020-10-12 09:25:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|127
1602495000000|2020-10-12 09:30:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|324
1602495300000|2020-10-12 09:35:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|47
1602495600000|2020-10-12 09:40:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|105
1602495900000|2020-10-12 09:45:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|160
1602496200000|2020-10-12 09:50:00|||||||||1
1602496500000|2020-10-12 09:55:00|17419.2|17415.2|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|149
1602496800000|2020-10-12 10:00:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|141
1602497100000|2020-10-12 10:05:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|130
1602497400000|2020-10-12 10:10:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|247
1602497700000|2020-10-12 10:15:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|70
1602498000000|2020-10-12 10:20:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|106
1602498300000|2020-10-12 10:25:00|17425.4|17421.4|17412.9|17408.9|17425.4|17421.4|17412.9|17408.9|330
1602498600000|2020-10-12 10:30:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|346
1602498900000|2020-10-12 10:35:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|168
1602499200000|2020-10-12 10:40:00|17414.5|17410.5|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|48
1602499500000|2020-10-12 10:45:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|109
1602499800000|2020-10-12 10:50:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|51
1602500100000|2020-10-12 10:55:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|117
1602500400000|2020-10-12 11:00:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|323
1602500700000|2020-10-12 11:05:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|114
1602501000000|2020-10-12 11:10:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|204
1602501300000|2020-10-12 11:15:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|140
1602501600000|2020-10-12 11:20:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|94
1602501900000|2020-10-12 11:25:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|56
1602502200000|2020-10-12 11:30:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|299
1602502500000|2020-10-12 11:35:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|129
1602502800000|2020-10-12 11:40:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|79
1602503100000|2020-10-12 11:45:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|40
1602503400000|2020-10-12 11:50:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|124
1602503700000|2020-10-12 11:55:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|135
1602504000000|2020-10-12 12:00:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|266
1602504300000|2020-10-12 12:05:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|344
1602504600000|2020-10-12 12:10:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|155
1602504900000|2020-10-12 12:15:00|17422.3|17418.3|17412.9|17408.9|17422.3|17418.3|17412.9|17408.9|455
1602505200000|2020-10-12 12:20:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|237
1602505500000|2020-10-12 12:25:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|191
1602505800000|2020-10-12 12:30:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|311
1602506100000|2020-10-12 12:35:00|||||||||76
1602506400000|2020-10-12 12:40:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|156
1602506700000|2020-10-12 12:45:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|205
1602507000000|2020-10-12 12:50:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|335
1602507300000|2020-10-12 12:55:00|17431.7|17427.7|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|558
1602507600000|2020-10-12 13:00:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|782
1602507900000|2020-10-12 13:05:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|24
1602508200000|2020-10-12 13:10:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|235
1602508500000|2020-10-12 13:15:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|116
1602508800000|2020-10-12 13:20:00|||||||||39
1602509100000|2020-10-12 13:25:00|||||||||121
1602509400000|2020-10-12 13:30:00|||||||||172
1602509700000|2020-10-12 13:35:00|17436.4|17432.4|17431.7|17427.7|17436.4|17432.4|17431.7|17427.7|279
1602510000000|2020-10-12 13:40:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|289
1602510300000|2020-10-12 13:45:00|17430.1|17426.1|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|431
1602510600000|2020-10-12 13:50:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|306
1602510900000|2020-10-12 13:55:00|||||||||58
1602511200000|2020-10-12 14:00:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|709
1602511500000|2020-10-12 14:05:00|||||||||125
1602511800000|2020-10-12 14:10:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|269
1602512100000|2020-10-12 14:15:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|211
1602512400000|2020-10-12 14:20:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|480
1602512700000|2020-10-12 14:25:00|||||||||66
1602513000000|2020-10-12 14:30:00|||||||||182
1602513300000|2020-10-12 14:35:00|||||||||25
1602513600000|2020-10-12 14:40:00|17431.7|17427.7|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|353
1602513900000|2020-10-12 14:45:00|||||||||105
1602514200000|2020-10-12 14:50:00|17441.1|17437.1|17434.8|17430.8|17441.1|17437.1|17434.8|17430.8|475
1602514500000|2020-10-12 14:55:00|17437.9|17433.9|17428.6|17424.6|17437.9|17433.9|17428.6|17424.6|796
1602514800000|2020-10-12 15:00:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|474
1602515100000|2020-10-12 15:05:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|256
1602515400000|2020-10-12 15:10:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17412.9|17408.9|448
1602515700000|2020-10-12 15:15:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|496
1602516000000|2020-10-12 15:20:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|384
1602516300000|2020-10-12 15:25:00|||||||||34
1602516600000|2020-10-12 15:30:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|287
1602516900000|2020-10-12 15:35:00|||||||||21
1602517200000|2020-10-12 15:40:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|409
1602517500000|2020-10-12 15:45:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|88
1602517800000|2020-10-12 15:50:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|129
1602518100000|2020-10-12 15:55:00|||||||||40
1602518400000|2020-10-12 16:00:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|230
1602518700000|2020-10-12 16:05:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|111
1602519000000|2020-10-12 16:10:00|17419.2|17415.2|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|528
1602519300000|2020-10-12 16:15:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|147
1602519600000|2020-10-12 16:20:00|||||||||319
1602519900000|2020-10-12 16:25:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|75
1602520200000|2020-10-12 16:30:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|463
1602520500000|2020-10-12 16:35:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|56
1602520800000|2020-10-12 16:40:00|||||||||43
1602521100000|2020-10-12 16:45:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|41
1602521400000|2020-10-12 16:50:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|116
1602521700000|2020-10-12 16:55:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|327
1602522000000|2020-10-12 17:00:00|||||||||17
1602522300000|2020-10-12 17:05:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|168
1602522600000|2020-10-12 17:10:00|||||||||37
1602522900000|2020-10-12 17:15:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|22
1602523200000|2020-10-12 17:20:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|109
1602523500000|2020-10-12 17:25:00|||||||||6
1602523800000|2020-10-12 17:30:00|||||||||40
1602524100000|2020-10-12 17:35:00|17420.8|17416.8|17419.2|17415.2|17420.8|17416.8|17419.2|17415.2|164
1602524400000|2020-10-12 17:40:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|177
1602524700000|2020-10-12 17:45:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|83
1602525000000|2020-10-12 17:50:00|||||||||7
1602525300000|2020-10-12 17:55:00|||||||||13
1602525600000|2020-10-12 18:00:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|134
1602525900000|2020-10-12 18:05:00|||||||||4
1602526200000|2020-10-12 18:10:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|151
1602526500000|2020-10-12 18:15:00|||||||||7
1602526800000|2020-10-12 18:20:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|67
1602527100000|2020-10-12 18:25:00|||||||||8
1602527400000|2020-10-12 18:30:00|||||||||42
1602527700000|2020-10-12 18:35:00|||||||||6
1602528000000|2020-10-12 18:40:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|308
1602528300000|2020-10-12 18:45:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|200
1602528600000|2020-10-12 18:50:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|325
1602528900000|2020-10-12 18:55:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|1342
1602529200000|2020-10-12 19:00:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|967
1602529500000|2020-10-12 19:05:00|||||||||53
1602529800000|2020-10-12 19:10:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|334
1602530100000|2020-10-12 19:15:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|97
1602530400000|2020-10-12 19:20:00|||||||||122
1602530700000|2020-10-12 19:25:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|586
1602531000000|2020-10-12 19:30:00|17436.4|17432.4|17441.1|17437.1|17441.1|17437.1|17436.4|17432.4|353
1602531300000|2020-10-12 19:35:00|||||||||17
1602531600000|2020-10-12 19:40:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|152
1602531900000|2020-10-12 19:45:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|165
1602532200000|2020-10-12 19:50:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|109
1602532500000|2020-10-12 19:55:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|390
1602532800000|2020-10-12 20:00:00|17437.9|17433.9|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|548
1602533100000|2020-10-12 20:05:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|59
1602533400000|2020-10-12 20:10:00|||||||||62
1602533700000|2020-10-12 20:15:00|||||||||204
1602534300000|2020-10-12 20:25:00|||||||||7
1602534600000|2020-10-12 20:30:00|||||||||3
1602534900000|2020-10-12 20:35:00|||||||||30
1602535200000|2020-10-12 20:40:00|||||||||13
1602535500000|2020-10-12 20:45:00|||||||||21
1602535800000|2020-10-12 20:50:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|262
1602536100000|2020-10-12 20:55:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|353
1602540000000|2020-10-12 22:00:00|||||||||44
1602540300000|2020-10-12 22:05:00|||||||||26
1602540600000|2020-10-12 22:10:00|||||||||5
1602540900000|2020-10-12 22:15:00|||||||||111
1602541200000|2020-10-12 22:20:00|||||||||112
1602541500000|2020-10-12 22:25:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|104
1602541800000|2020-10-12 22:30:00|17442.6|17438.6|17444.2|17440.2|17444.2|17440.2|17442.6|17438.6|50
1602542100000|2020-10-12 22:35:00|17442.6|17438.6|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|46
1602542400000|2020-10-12 22:40:00|||||||||3
1602542700000|2020-10-12 22:45:00|17442.6|17438.6|17442.6|17438.6|17444.2|17440.2|17442.6|17438.6|42
1602543000000|2020-10-12 22:50:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|27
1602543300000|2020-10-12 22:55:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17442.6|17438.6|29
1602543600000|2020-10-12 23:00:00|17442.6|17438.6|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|66
1602543900000|2020-10-12 23:05:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|115
1602544500000|2020-10-12 23:15:00|||||||||3
1602544800000|2020-10-12 23:20:00|17442.6|17438.6|17441.1|17437.1|17442.6|17438.6|17441.1|17437.1|82
1602545100000|2020-10-12 23:25:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|99
1602545400000|2020-10-12 23:30:00|||||||||4
1602545700000|2020-10-12 23:35:00|||||||||26
1602546000000|2020-10-12 23:40:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|260
1602546300000|2020-10-12 23:45:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|119
1602546600000|2020-10-12 23:50:00|||||||||74
1602546900000|2020-10-12 23:55:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|109
1602547200000|2020-10-13 00:00:00|17444.2|17440.2|17459.8|17455.8|17459.8|17455.8|17444.2|17440.2|798
1602547500000|2020-10-13 00:05:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17450.4|17446.4|294
1602547800000|2020-10-13 00:10:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|295
1602548100000|2020-10-13 00:15:00|17462.9|17458.9|17453.6|17449.6|17462.9|17458.9|17453.6|17449.6|352
1602548400000|2020-10-13 00:20:00|17456.7|17452.7|17447.3|17443.3|17456.7|17452.7|17447.3|17443.3|221
1602548700000|2020-10-13 00:25:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|98
1602549000000|2020-10-13 00:30:00|17450.4|17446.4|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|249
1602549300000|2020-10-13 00:35:00|17455.1|17451.1|17453.6|17449.6|17462.9|17458.9|17453.6|17449.6|365
1602549600000|2020-10-13 00:40:00|17456.7|17452.7|17462.9|17458.9|17466.1|17462.1|17456.7|17452.7|354
1602549900000|2020-10-13 00:45:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|90
1602550200000|2020-10-13 00:50:00|17459.8|17455.8|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|114
1602550500000|2020-10-13 00:55:00|17459.8|17455.8|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|303
1602550800000|2020-10-13 01:00:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|245
1602551100000|2020-10-13 01:05:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|114
1602551400000|2020-10-13 01:10:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|135
1602551700000|2020-10-13 01:15:00|17453.6|17449.6|17447.3|17443.3|17456.7|17452.7|17447.3|17443.3|181
1602552000000|2020-10-13 01:20:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|136
1602552300000|2020-10-13 01:25:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|35
1602552600000|2020-10-13 01:30:00|17447.3|17443.3|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|76
1602552900000|2020-10-13 01:35:00|||||||||26
1602553200000|2020-10-13 01:40:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|205
1602553500000|2020-10-13 01:45:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|192
1602553800000|2020-10-13 01:50:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|4
1602554100000|2020-10-13 01:55:00|||||||||8
1602554400000|2020-10-13 02:00:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|97
1602554700000|2020-10-13 02:05:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|155
1602555000000|2020-10-13 02:10:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|51
1602555300000|2020-10-13 02:15:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|42
1602555600000|2020-10-13 02:20:00|||||||||3
1602555900000|2020-10-13 02:25:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|88
1602556200000|2020-10-13 02:30:00|||||||||1
1602556500000|2020-10-13 02:35:00|17448.9|17444.9|17444.2|17440.2|17448.9|17444.9|17441.1|17437.1|413
1602556800000|2020-10-13 02:40:00|||||||||4
1602557100000|2020-10-13 02:45:00|||||||||110
1602557400000|2020-10-13 02:50:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|41
1602557700000|2020-10-13 02:55:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|80
1602558000000|2020-10-13 03:00:00|||||||||78
1602558300000|2020-10-13 03:05:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|82
1602558600000|2020-10-13 03:10:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|5
1602558900000|2020-10-13 03:15:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|138
1602559200000|2020-10-13 03:20:00|||||||||1
1602559500000|2020-10-13 03:25:00|||||||||102
1602559800000|2020-10-13 03:30:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|92
1602560100000|2020-10-13 03:35:00|17439.5|17435.5|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|208
1602560400000|2020-10-13 03:40:00|17439.5|17435.5|17437.9|17433.9|17439.5|17435.5|17437.9|17433.9|0
1602560700000|2020-10-13 03:45:00|||||||||10
1602561300000|2020-10-13 03:55:00|||||||||9
1602561600000|2020-10-13 04:00:00|||||||||4
1602561900000|2020-10-13 04:05:00|||||||||52
1602562200000|2020-10-13 04:10:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|332
1602562500000|2020-10-13 04:15:00|||||||||6
1602562800000|2020-10-13 04:20:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|12
1602563100000|2020-10-13 04:25:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|121
1602563400000|2020-10-13 04:30:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|51
1602563700000|2020-10-13 04:35:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|45
1602564000000|2020-10-13 04:40:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|192
1602564300000|2020-10-13 04:45:00|||||||||1
1602564600000|2020-10-13 04:50:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|14
1602564900000|2020-10-13 04:55:00|||||||||2
1602565200000|2020-10-13 05:00:00|17433.3|17429.3|17428.6|17424.6|17433.3|17429.3|17428.6|17424.6|474
1602565500000|2020-10-13 05:05:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|613
1602565800000|2020-10-13 05:10:00|||||||||28
1602566100000|2020-10-13 05:15:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|172
1602566400000|2020-10-13 05:20:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|227
1602566700000|2020-10-13 05:25:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|76
1602567000000|2020-10-13 05:30:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17425.4|17421.4|364
1602567300000|2020-10-13 05:35:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|310
1602567600000|2020-10-13 05:40:00|17425.4|17421.4|17431.7|17427.7|17431.7|17427.7|17425.4|17421.4|177
1602567900000|2020-10-13 05:45:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|129
1602568200000|2020-10-13 05:50:00|||||||||56
1602568500000|2020-10-13 05:55:00|17431.7|17427.7|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|115
1602568800000|2020-10-13 06:00:00|17437.9|17433.9|17434.8|17430.8|17441.1|17437.1|17434.8|17430.8|480
1602569100000|2020-10-13 06:05:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|285
1602569400000|2020-10-13 06:10:00|17436.4|17432.4|17431.7|17427.7|17436.4|17432.4|17428.6|17424.6|224
1602569700000|2020-10-13 06:15:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|217
1602570000000|2020-10-13 06:20:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|70
1602570300000|2020-10-13 06:25:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|107
1602570600000|2020-10-13 06:30:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|99
1602570900000|2020-10-13 06:35:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|190
1602571200000|2020-10-13 06:40:00|17441.1|17437.1|17447.3|17443.3|17447.3|17443.3|17441.1|17437.1|196
1602571500000|2020-10-13 06:45:00|17450.4|17446.4|17453.6|17449.6|17456.7|17452.7|17447.3|17443.3|1003
1602571800000|2020-10-13 06:50:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|392
1602572100000|2020-10-13 06:55:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|237
1602572400000|2020-10-13 07:00:00|17453.6|17449.6|17453.6|17449.6|17459.8|17455.8|17450.4|17446.4|620
1602572700000|2020-10-13 07:05:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|552
1602573000000|2020-10-13 07:10:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|677
1602573300000|2020-10-13 07:15:00|17456.7|17452.7|17462.9|17458.9|17462.9|17458.9|17453.6|17449.6|411
1602573600000|2020-10-13 07:20:00|17466.1|17462.1|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|1050
1602573900000|2020-10-13 07:25:00|17466.1|17462.1|17469.2|17465.2|17472.3|17468.3|17462.9|17458.9|1565
1602574200000|2020-10-13 07:30:00|17472.3|17468.3|17469.2|17465.2|17475.4|17471.4|17466.1|17462.1|710
1602574500000|2020-10-13 07:35:00|17472.3|17468.3|17462.9|17458.9|17472.3|17468.3|17462.9|17458.9|726
1602574800000|2020-10-13 07:40:00|17466.1|17462.1|17466.1|17462.1|17469.2|17465.2|17466.1|17462.1|351
1602575100000|2020-10-13 07:45:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|170
1602575400000|2020-10-13 07:50:00|17466.1|17462.1|17469.2|17465.2|17469.2|17465.2|17466.1|17462.1|633
1602575700000|2020-10-13 07:55:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17469.2|17465.2|335
1602576000000|2020-10-13 08:00:00|17470.8|17466.8|17472.3|17468.3|17472.3|17468.3|17466.1|17462.1|572
1602576300000|2020-10-13 08:05:00|17470.8|17466.8|17469.2|17465.2|17472.3|17468.3|17469.2|17465.2|72
1602576600000|2020-10-13 08:10:00|17467.6|17463.6|17472.3|17468.3|17475.4|17471.4|17466.1|17462.1|338
1602576900000|2020-10-13 08:15:00|17475.4|17471.4|17481.7|17477.7|17481.7|17477.7|17475.4|17471.4|635
1602577200000|2020-10-13 08:20:00|17478.6|17474.6|17472.3|17468.3|17481.7|17477.7|17472.3|17468.3|459
1602577500000|2020-10-13 08:25:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|239
1602577800000|2020-10-13 08:30:00|17467.6|17463.6|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|471
1602578100000|2020-10-13 08:35:00|17467.6|17463.6|17466.1|17462.1|17469.2|17465.2|17462.9|17458.9|557
1602578400000|2020-10-13 08:40:00|17462.9|17458.9|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|235
1602578700000|2020-10-13 08:45:00|17462.9|17458.9|17459.8|17455.8|17464.5|17460.5|17459.8|17455.8|151
1602579000000|2020-10-13 08:50:00|17462.9|17458.9|17456.7|17452.7|17462.9|17458.9|17456.7|17452.7|315
1602579300000|2020-10-13 08:55:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17450.4|17446.4|404
1602579600000|2020-10-13 09:00:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|437
1602579900000|2020-10-13 09:05:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|190
1602580200000|2020-10-13 09:10:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17450.4|17446.4|223
1602580500000|2020-10-13 09:15:00|17450.4|17446.4|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|238
1602580800000|2020-10-13 09:20:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17450.4|17446.4|454
1602581100000|2020-10-13 09:25:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|254
1602581400000|2020-10-13 09:30:00|17453.6|17449.6|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|553
1602581700000|2020-10-13 09:35:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|588
1602582000000|2020-10-13 09:40:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|678
1602582300000|2020-10-13 09:45:00|17444.2|17440.2|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|271
1602582600000|2020-10-13 09:50:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17447.3|17443.3|421
1602582900000|2020-10-13 09:55:00|17450.4|17446.4|17450.4|17446.4|17453.6|17449.6|17447.3|17443.3|714
1602583200000|2020-10-13 10:00:00|17447.3|17443.3|17453.6|17449.6|17456.7|17452.7|17447.3|17443.3|549
1602583500000|2020-10-13 10:05:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|449
1602583800000|2020-10-13 10:10:00|17450.4|17446.4|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|474
1602584100000|2020-10-13 10:15:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|848
1602584400000|2020-10-13 10:20:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|525
1602584700000|2020-10-13 10:25:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|238
1602585000000|2020-10-13 10:30:00|17447.3|17443.3|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|388
1602585300000|2020-10-13 10:35:00|17444.2|17440.2|17453.6|17449.6|17453.6|17449.6|17444.2|17440.2|513
1602585600000|2020-10-13 10:40:00|17452|17448|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|402
1602585900000|2020-10-13 10:45:00|17453.6|17449.6|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|658
1602586200000|2020-10-13 10:50:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|507
1602586500000|2020-10-13 10:55:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|175
1602586800000|2020-10-13 11:00:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|161
1602587100000|2020-10-13 11:05:00|17456.7|17452.7|17447.3|17443.3|17456.7|17452.7|17447.3|17443.3|501
1602587400000|2020-10-13 11:10:00|||||||||157
1602587700000|2020-10-13 11:15:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|402
1602588000000|2020-10-13 11:20:00|17448.9|17444.9|17450.4|17446.4|17453.6|17449.6|17447.3|17443.3|357
1602588300000|2020-10-13 11:25:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|236
1602588600000|2020-10-13 11:30:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|259
1602588900000|2020-10-13 11:35:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|242
1602589200000|2020-10-13 11:40:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|487
1602589500000|2020-10-13 11:45:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|248
1602589800000|2020-10-13 11:50:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|288
1602590100000|2020-10-13 11:55:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|223
1602590400000|2020-10-13 12:00:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|538
1602590700000|2020-10-13 12:05:00|17444.2|17440.2|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|564
1602591000000|2020-10-13 12:10:00|17450.4|17446.4|17456.7|17452.7|17456.7|17452.7|17447.3|17443.3|438
1602591300000|2020-10-13 12:15:00|17455.1|17451.1|17450.4|17446.4|17455.1|17451.1|17450.4|17446.4|475
1602591600000|2020-10-13 12:20:00|17453.6|17449.6|17478.6|17474.6|17478.6|17474.6|17453.6|17449.6|4427
1602591900000|2020-10-13 12:25:00|17475.4|17471.4|17478.6|17474.6|17484.8|17480.8|17475.4|17471.4|2422
1602592200000|2020-10-13 12:30:00|17475.4|17471.4|17487.9|17483.9|17491.1|17487.1|17475.4|17471.4|3411
1602592500000|2020-10-13 12:35:00|17491.1|17487.1|17481.7|17477.7|17491.1|17487.1|17478.6|17474.6|2490
1602592800000|2020-10-13 12:40:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17481.7|17477.7|2302
1602593100000|2020-10-13 12:45:00|17491.1|17487.1|17487.9|17483.9|17494.2|17490.2|17481.7|17477.7|2540
1602593400000|2020-10-13 12:50:00|17491.1|17487.1|17481.7|17477.7|17491.1|17487.1|17478.6|17474.6|2088
1602593700000|2020-10-13 12:55:00|17484.8|17480.8|17481.7|17477.7|17487.9|17483.9|17478.6|17474.6|1362
1602594000000|2020-10-13 13:00:00|17478.6|17474.6|17484.8|17480.8|17487.9|17483.9|17478.6|17474.6|1308
1602594300000|2020-10-13 13:05:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17478.6|17474.6|1270
1602594600000|2020-10-13 13:10:00|17491.1|17487.1|17478.6|17474.6|17491.1|17487.1|17478.6|17474.6|645
1602594900000|2020-10-13 13:15:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17478.6|17474.6|951
1602595200000|2020-10-13 13:20:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|506
1602595500000|2020-10-13 13:25:00|17494.2|17490.2|17491.1|17487.1|17494.2|17490.2|17487.9|17483.9|769
1602595800000|2020-10-13 13:30:00|17494.2|17490.2|17494.2|17490.2|17500.4|17496.4|17494.2|17490.2|2520
1602596100000|2020-10-13 13:35:00|17491.1|17487.1|17500.4|17496.4|17500.4|17496.4|17491.1|17487.1|1365
1602596400000|2020-10-13 13:40:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17500.4|17496.4|3361
1602596700000|2020-10-13 13:45:00|17500.4|17496.4|17509.8|17505.8|17512.9|17508.9|17500.4|17496.4|1708
1602597000000|2020-10-13 13:50:00|17512.9|17508.9|17512.9|17508.9|17516.1|17512.1|17509.8|17505.8|3013
1602597300000|2020-10-13 13:55:00|17509.8|17505.8|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|1231
1602597600000|2020-10-13 14:00:00|17506.7|17502.7|17503.6|17499.6|17509.8|17505.8|17500.4|17496.4|1801
1602597900000|2020-10-13 14:05:00|17506.7|17502.7|17506.7|17502.7|17512.9|17508.9|17503.6|17499.6|1609
1602598200000|2020-10-13 14:10:00|17509.8|17505.8|17512.9|17508.9|17516.1|17512.1|17506.7|17502.7|2348
1602598500000|2020-10-13 14:15:00|17516.1|17512.1|17509.8|17505.8|17516.1|17512.1|17509.8|17505.8|2460
1602598800000|2020-10-13 14:20:00|17512.9|17508.9|17503.6|17499.6|17512.9|17508.9|17503.6|17499.6|1833
1602599100000|2020-10-13 14:25:00|17506.7|17502.7|17512.9|17508.9|17516.1|17512.1|17503.6|17499.6|2200
1602599400000|2020-10-13 14:30:00|17509.8|17505.8|17506.7|17502.7|17516.1|17512.1|17506.7|17502.7|2257
1602599700000|2020-10-13 14:35:00|17509.8|17505.8|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|1163
1602600000000|2020-10-13 14:40:00|17506.7|17502.7|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|1298
1602600300000|2020-10-13 14:45:00|17506.7|17502.7|17503.6|17499.6|17506.7|17502.7|17500.4|17496.4|1081
1602600600000|2020-10-13 14:50:00|17500.4|17496.4|17497.3|17493.3|17503.6|17499.6|17497.3|17493.3|1678
1602600900000|2020-10-13 14:55:00|17500.4|17496.4|17494.2|17490.2|17500.4|17496.4|17491.1|17487.1|2110
1602601200000|2020-10-13 15:00:00|17497.3|17493.3|17497.3|17493.3|17500.4|17496.4|17494.2|17490.2|1516
1602601500000|2020-10-13 15:05:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|787
1602601800000|2020-10-13 15:10:00|17500.4|17496.4|17494.2|17490.2|17500.4|17496.4|17494.2|17490.2|983
1602602100000|2020-10-13 15:15:00|||||||||211
1602602400000|2020-10-13 15:20:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|355
1602602700000|2020-10-13 15:25:00|17487.9|17483.9|17491.1|17487.1|17491.1|17487.1|17484.8|17480.8|1325
1602603000000|2020-10-13 15:30:00|17487.9|17483.9|17487.9|17483.9|17491.1|17487.1|17487.9|17483.9|717
1602603300000|2020-10-13 15:35:00|||||||||104
1602603600000|2020-10-13 15:40:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|499
1602603900000|2020-10-13 15:45:00|17494.2|17490.2|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|547
1602604200000|2020-10-13 15:50:00|17494.2|17490.2|17497.3|17493.3|17500.4|17496.4|17491.1|17487.1|1937
1602604500000|2020-10-13 15:55:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|1313
1602604800000|2020-10-13 16:00:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17500.4|17496.4|802
1602605100000|2020-10-13 16:05:00|17506.7|17502.7|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|761
1602605400000|2020-10-13 16:10:00|17506.7|17502.7|17512.9|17508.9|17512.9|17508.9|17506.7|17502.7|1166
1602605700000|2020-10-13 16:15:00|17509.8|17505.8|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|1608
1602606000000|2020-10-13 16:20:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17503.6|17499.6|377
1602606300000|2020-10-13 16:25:00|17503.6|17499.6|17509.8|17505.8|17509.8|17505.8|17503.6|17499.6|428
1602606600000|2020-10-13 16:30:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|273
1602606900000|2020-10-13 16:35:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|1131
1602607200000|2020-10-13 16:40:00|17509.8|17505.8|17506.7|17502.7|17512.9|17508.9|17506.7|17502.7|336
1602607500000|2020-10-13 16:45:00|17509.8|17505.8|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|527
1602607800000|2020-10-13 16:50:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|435
1602608100000|2020-10-13 16:55:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|1107
1602608400000|2020-10-13 17:00:00|17506.7|17502.7|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|383
1602608700000|2020-10-13 17:05:00|17506.7|17502.7|17516.1|17512.1|17516.1|17512.1|17506.7|17502.7|566
1602609000000|2020-10-13 17:10:00|17512.9|17508.9|17512.9|17508.9|17516.1|17512.1|17509.8|17505.8|827
1602609300000|2020-10-13 17:15:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|707
1602609600000|2020-10-13 17:20:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|933
1602609900000|2020-10-13 17:25:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|671
1602610200000|2020-10-13 17:30:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|687
1602610500000|2020-10-13 17:35:00|17512.9|17508.9|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|534
1602610800000|2020-10-13 17:40:00|||||||||352
1602611100000|2020-10-13 17:45:00|||||||||33
1602611400000|2020-10-13 17:50:00|||||||||104
1602611700000|2020-10-13 17:55:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|1897
1602612000000|2020-10-13 18:00:00|17522.3|17518.3|17516.1|17512.1|17522.3|17518.3|17516.1|17512.1|835
1602612300000|2020-10-13 18:05:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|1488
1602612600000|2020-10-13 18:10:00|17511.4|17507.4|17509.8|17505.8|17511.4|17507.4|17506.7|17502.7|198
1602612900000|2020-10-13 18:15:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17503.6|17499.6|645
1602613200000|2020-10-13 18:20:00|17508.3|17504.3|17512.9|17508.9|17512.9|17508.9|17506.7|17502.7|856
1602613500000|2020-10-13 18:25:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|311
1602613800000|2020-10-13 18:30:00|17522.3|17518.3|17512.9|17508.9|17522.3|17518.3|17512.9|17508.9|1430
1602614100000|2020-10-13 18:35:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|660
1602614400000|2020-10-13 18:40:00|17522.3|17518.3|17516.1|17512.1|17522.3|17518.3|17512.9|17508.9|1351
1602614700000|2020-10-13 18:45:00|17512.9|17508.9|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|646
1602615000000|2020-10-13 18:50:00|17512.9|17508.9|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|1477
1602615300000|2020-10-13 18:55:00|17517.6|17513.6|17519.2|17515.2|17522.3|17518.3|17512.9|17508.9|2502
1602615600000|2020-10-13 19:00:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17517.6|17513.6|1322
1602615900000|2020-10-13 19:05:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|458
1602616200000|2020-10-13 19:10:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|1309
1602616500000|2020-10-13 19:15:00|17516.1|17512.1|17509.8|17505.8|17519.2|17515.2|17509.8|17505.8|1197
1602616800000|2020-10-13 19:20:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17503.6|17499.6|554
1602617100000|2020-10-13 19:25:00|17509.8|17505.8|17503.6|17499.6|17509.8|17505.8|17500.4|17496.4|761
1602617400000|2020-10-13 19:30:00|17500.4|17496.4|17506.7|17502.7|17506.7|17502.7|17500.4|17496.4|320
1602617700000|2020-10-13 19:35:00|17509.8|17505.8|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|409
1602618000000|2020-10-13 19:40:00|17508.3|17504.3|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|1181
1602618300000|2020-10-13 19:45:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|370
1602618600000|2020-10-13 19:50:00|17509.8|17505.8|17512.9|17508.9|17516.1|17512.1|17509.8|17505.8|977
1602618900000|2020-10-13 19:55:00|17514.5|17510.5|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|810
1602619200000|2020-10-13 20:00:00|17512.9|17508.9|17525.4|17521.4|17525.4|17521.4|17512.9|17508.9|1459
1602619500000|2020-10-13 20:05:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|435
1602619800000|2020-10-13 20:10:00|17522.3|17518.3|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|438
1602620100000|2020-10-13 20:15:00|17516.1|17512.1|17522.3|17518.3|17525.4|17521.4|17516.1|17512.1|1196
1602620400000|2020-10-13 20:20:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|399
1602620700000|2020-10-13 20:25:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|240
1602621000000|2020-10-13 20:30:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|343
1602621300000|2020-10-13 20:35:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|387
1602621600000|2020-10-13 20:40:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|220
1602621900000|2020-10-13 20:45:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|202
1602622200000|2020-10-13 20:50:00|||||||||299
1602622500000|2020-10-13 20:55:00|||||||||266
1602626400000|2020-10-13 22:00:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|249
1602626700000|2020-10-13 22:05:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|225
1602627000000|2020-10-13 22:10:00|||||||||141
1602627300000|2020-10-13 22:15:00|17517.6|17513.6|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|288
1602627600000|2020-10-13 22:20:00|||||||||12
1602627900000|2020-10-13 22:25:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|120
1602628200000|2020-10-13 22:30:00|||||||||18
1602628500000|2020-10-13 22:35:00|||||||||25
1602628800000|2020-10-13 22:40:00|||||||||15
1602629100000|2020-10-13 22:45:00|||||||||16
1602629400000|2020-10-13 22:50:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|21
1602629700000|2020-10-13 22:55:00|||||||||13
1602630000000|2020-10-13 23:00:00|||||||||17
1602630300000|2020-10-13 23:05:00|||||||||28
1602630600000|2020-10-13 23:10:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|131
1602630900000|2020-10-13 23:15:00|||||||||2
1602631200000|2020-10-13 23:20:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|59
1602631500000|2020-10-13 23:25:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|102
1602631800000|2020-10-13 23:30:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|72
1602632100000|2020-10-13 23:35:00|||||||||12
1602632400000|2020-10-13 23:40:00|||||||||44
1602632700000|2020-10-13 23:45:00|||||||||31
1602633000000|2020-10-13 23:50:00|||||||||10
1602633300000|2020-10-13 23:55:00|||||||||36
1602633600000|2020-10-14 00:00:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|152
1602633900000|2020-10-14 00:05:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17509.8|17505.8|380
1602634200000|2020-10-14 00:10:00|17511.4|17507.4|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|91
1602634500000|2020-10-14 00:15:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|130
1602634800000|2020-10-14 00:20:00|17508.3|17504.3|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|122
1602635100000|2020-10-14 00:25:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|303
1602635400000|2020-10-14 00:30:00|||||||||20
1602635700000|2020-10-14 00:35:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|156
1602636000000|2020-10-14 00:40:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|33
1602636300000|2020-10-14 00:45:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|79
1602636600000|2020-10-14 00:50:00|17509.8|17505.8|17506.7|17502.7|17512.9|17508.9|17506.7|17502.7|224
1602636900000|2020-10-14 00:55:00|17508.3|17504.3|17506.7|17502.7|17509.8|17505.8|17503.6|17499.6|217
1602637200000|2020-10-14 01:00:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|254
1602637500000|2020-10-14 01:05:00|17506.7|17502.7|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|168
1602637800000|2020-10-14 01:10:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|112
1602638100000|2020-10-14 01:15:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17506.7|17502.7|285
1602638400000|2020-10-14 01:20:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|203
1602638700000|2020-10-14 01:25:00|17511.4|17507.4|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|154
1602639000000|2020-10-14 01:30:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|229
1602639300000|2020-10-14 01:35:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|43
1602639600000|2020-10-14 01:40:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|84
1602639900000|2020-10-14 01:45:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|59
1602640200000|2020-10-14 01:50:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|34
1602640500000|2020-10-14 01:55:00|17506.7|17502.7|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|231
1602640800000|2020-10-14 02:00:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|61
1602641100000|2020-10-14 02:05:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|272
1602641400000|2020-10-14 02:10:00|||||||||35
1602641700000|2020-10-14 02:15:00|||||||||5
1602642000000|2020-10-14 02:20:00|||||||||33
1602642300000|2020-10-14 02:25:00|||||||||3
1602642600000|2020-10-14 02:30:00|||||||||2
1602642900000|2020-10-14 02:35:00|17509.8|17505.8|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|246
1602643200000|2020-10-14 02:40:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|5
1602643500000|2020-10-14 02:45:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|400
1602643800000|2020-10-14 02:50:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|158
1602644100000|2020-10-14 02:55:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|79
1602644400000|2020-10-14 03:00:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|51
1602645000000|2020-10-14 03:10:00|||||||||2
1602645300000|2020-10-14 03:15:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|27
1602645600000|2020-10-14 03:20:00|||||||||3
1602645900000|2020-10-14 03:25:00|||||||||19
1602646200000|2020-10-14 03:30:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|30
1602646500000|2020-10-14 03:35:00|||||||||27
1602646800000|2020-10-14 03:40:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|77
1602647100000|2020-10-14 03:45:00|||||||||153
1602647400000|2020-10-14 03:50:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|130
1602647700000|2020-10-14 03:55:00|||||||||27
1602648000000|2020-10-14 04:00:00|||||||||38
1602648300000|2020-10-14 04:05:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|271
1602648600000|2020-10-14 04:10:00|||||||||365
1602648900000|2020-10-14 04:15:00|||||||||9
1602649200000|2020-10-14 04:20:00|||||||||19
1602649500000|2020-10-14 04:25:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|52
1602649800000|2020-10-14 04:30:00|17516.1|17512.1|17519.2|17515.2|17522.3|17518.3|17516.1|17512.1|237
1602650100000|2020-10-14 04:35:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|157
1602650400000|2020-10-14 04:40:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|146
1602650700000|2020-10-14 04:45:00|||||||||16
1602651000000|2020-10-14 04:50:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|128
1602651300000|2020-10-14 04:55:00|||||||||11
1602651600000|2020-10-14 05:00:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|190
1602651900000|2020-10-14 05:05:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|196
1602652200000|2020-10-14 05:10:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|79
1602652800000|2020-10-14 05:20:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|5
1602653100000|2020-10-14 05:25:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|180
1602653400000|2020-10-14 05:30:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|154
1602653700000|2020-10-14 05:35:00|||||||||51
1602654000000|2020-10-14 05:40:00|||||||||3
1602654300000|2020-10-14 05:45:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|94
1602654600000|2020-10-14 05:50:00|||||||||121
1602654900000|2020-10-14 05:55:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|196
1602655200000|2020-10-14 06:00:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17516.1|17512.1|400
1602655500000|2020-10-14 06:05:00|17520.8|17516.8|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|106
1602655800000|2020-10-14 06:10:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|39
1602656100000|2020-10-14 06:15:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|136
1602656400000|2020-10-14 06:20:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|273
1602656700000|2020-10-14 06:25:00|||||||||10
1602657000000|2020-10-14 06:30:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|57
1602657300000|2020-10-14 06:35:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|136
1602657600000|2020-10-14 06:40:00|17519.2|17515.2|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|172
1602657900000|2020-10-14 06:45:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|178
1602658200000|2020-10-14 06:50:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|133
1602658500000|2020-10-14 06:55:00|||||||||13
1602658800000|2020-10-14 07:00:00|17522.3|17518.3|17531.7|17527.7|17531.7|17527.7|17522.3|17518.3|591
1602659100000|2020-10-14 07:05:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|1418
1602659400000|2020-10-14 07:10:00|17534.8|17530.8|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|565
1602659700000|2020-10-14 07:15:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|170
1602660000000|2020-10-14 07:20:00|17534.8|17530.8|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|474
1602660300000|2020-10-14 07:25:00|17537.9|17533.9|17531.7|17527.7|17537.9|17533.9|17531.7|17527.7|347
1602660600000|2020-10-14 07:30:00|17534.8|17530.8|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|262
1602660900000|2020-10-14 07:35:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|235
1602661200000|2020-10-14 07:40:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|315
1602661500000|2020-10-14 07:45:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|213
1602661800000|2020-10-14 07:50:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|509
1602662100000|2020-10-14 07:55:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|415
1602662400000|2020-10-14 08:00:00|17536.4|17532.4|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|313
1602662700000|2020-10-14 08:05:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|335
1602663000000|2020-10-14 08:10:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|335
1602663300000|2020-10-14 08:15:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|332
1602663600000|2020-10-14 08:20:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|138
1602663900000|2020-10-14 08:25:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|103
1602664200000|2020-10-14 08:30:00|17528.6|17524.6|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|663
1602664500000|2020-10-14 08:35:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|311
1602664800000|2020-10-14 08:40:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|262
1602665100000|2020-10-14 08:45:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|53
1602665400000|2020-10-14 08:50:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|494
1602665700000|2020-10-14 08:55:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|279
1602666000000|2020-10-14 09:00:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17525.4|17521.4|1135
1602666300000|2020-10-14 09:05:00|17530.1|17526.1|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|385
1602666600000|2020-10-14 09:10:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|703
1602666900000|2020-10-14 09:15:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|88
1602667200000|2020-10-14 09:20:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|759
1602667500000|2020-10-14 09:25:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17530.1|17526.1|174
1602667800000|2020-10-14 09:30:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|442
1602668100000|2020-10-14 09:35:00|||||||||102
1602668400000|2020-10-14 09:40:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|580
1602668700000|2020-10-14 09:45:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|496
1602669000000|2020-10-14 09:50:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|224
1602669300000|2020-10-14 09:55:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17537.9|17533.9|541
1602669600000|2020-10-14 10:00:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|155
1602669900000|2020-10-14 10:05:00|||||||||1365
1602670200000|2020-10-14 10:10:00|17553.6|17549.6|17559.8|17555.8|17559.8|17555.8|17553.6|17549.6|1276
1602670500000|2020-10-14 10:15:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17553.6|17549.6|497
1602670800000|2020-10-14 10:20:00|17555.1|17551.1|17550.4|17546.4|17556.7|17552.7|17550.4|17546.4|460
1602671100000|2020-10-14 10:25:00|17553.6|17549.6|17556.7|17552.7|17559.8|17555.8|17550.4|17546.4|670
1602671400000|2020-10-14 10:30:00|17559.8|17555.8|17562.9|17558.9|17566.1|17562.1|17556.7|17552.7|832
1602671700000|2020-10-14 10:35:00|17559.8|17555.8|17559.8|17555.8|17562.9|17558.9|17558.3|17554.3|574
1602672000000|2020-10-14 10:40:00|17556.7|17552.7|17559.8|17555.8|17559.8|17555.8|17556.7|17552.7|247
1602672300000|2020-10-14 10:45:00|17556.7|17552.7|17559.8|17555.8|17562.9|17558.9|17556.7|17552.7|644
1602672600000|2020-10-14 10:50:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|331
1602672900000|2020-10-14 10:55:00|17559.8|17555.8|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|431
1602673200000|2020-10-14 11:00:00|17559.8|17555.8|17566.1|17562.1|17569.2|17565.2|17556.7|17552.7|1050
1602673500000|2020-10-14 11:05:00|17562.9|17558.9|17559.8|17555.8|17566.1|17562.1|17556.7|17552.7|558
1602673800000|2020-10-14 11:10:00|17556.7|17552.7|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|797
1602674100000|2020-10-14 11:15:00|17552|17548|17550.4|17546.4|17559.8|17555.8|17550.4|17546.4|754
1602674400000|2020-10-14 11:20:00|17553.6|17549.6|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|209
1602674700000|2020-10-14 11:25:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17547.3|17543.3|473
1602675000000|2020-10-14 11:30:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17547.3|17543.3|772
1602675300000|2020-10-14 11:35:00|17547.3|17543.3|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|1801
1602675600000|2020-10-14 11:40:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|544
1602675900000|2020-10-14 11:45:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|459
1602676200000|2020-10-14 11:50:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|599
1602676500000|2020-10-14 11:55:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|177
1602676800000|2020-10-14 12:00:00|17552|17548|17550.4|17546.4|17553.6|17549.6|17550.4|17546.4|547
1602677100000|2020-10-14 12:05:00|||||||||274
1602677400000|2020-10-14 12:10:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|197
1602677700000|2020-10-14 12:15:00|17556.7|17552.7|17550.4|17546.4|17556.7|17552.7|17547.3|17543.3|886
1602678000000|2020-10-14 12:20:00|17553.6|17549.6|17562.9|17558.9|17562.9|17558.9|17553.6|17549.6|1327
1602678300000|2020-10-14 12:25:00|17559.8|17555.8|17559.8|17555.8|17562.9|17558.9|17556.7|17552.7|936
1602678600000|2020-10-14 12:30:00|17558.3|17554.3|17553.6|17549.6|17559.8|17555.8|17550.4|17546.4|1480
1602678900000|2020-10-14 12:35:00|17556.7|17552.7|17553.6|17549.6|17559.8|17555.8|17547.3|17543.3|1367
1602679200000|2020-10-14 12:40:00|17550.4|17546.4|17556.7|17552.7|17559.8|17555.8|17550.4|17546.4|915
1602679500000|2020-10-14 12:45:00|17559.8|17555.8|17559.8|17555.8|17562.9|17558.9|17556.7|17552.7|623
1602679800000|2020-10-14 12:50:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|1162
1602680100000|2020-10-14 12:55:00|17553.6|17549.6|17547.3|17543.3|17553.6|17549.6|17544.2|17540.2|1736
1602680400000|2020-10-14 13:00:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17547.3|17543.3|1879
1602680700000|2020-10-14 13:05:00|17547.3|17543.3|17537.9|17533.9|17550.4|17546.4|17531.7|17527.7|1925
1602681000000|2020-10-14 13:10:00|17534.8|17530.8|17544.2|17540.2|17547.3|17543.3|17534.8|17530.8|1784
1602681300000|2020-10-14 13:15:00|17547.3|17543.3|17553.6|17549.6|17553.6|17549.6|17544.2|17540.2|897
1602681600000|2020-10-14 13:20:00|17556.7|17552.7|17544.2|17540.2|17556.7|17552.7|17544.2|17540.2|1024
1602681900000|2020-10-14 13:25:00|17541.1|17537.1|17550.4|17546.4|17550.4|17546.4|17541.1|17537.1|523
1602682200000|2020-10-14 13:30:00|17548.9|17544.9|17544.2|17540.2|17550.4|17546.4|17541.1|17537.1|1420
1602682500000|2020-10-14 13:35:00|17541.1|17537.1|17550.4|17546.4|17553.6|17549.6|17541.1|17537.1|1146
1602682800000|2020-10-14 13:40:00|17547.3|17543.3|17531.7|17527.7|17550.4|17546.4|17525.4|17521.4|2351
1602683100000|2020-10-14 13:45:00|17534.8|17530.8|17534.8|17530.8|17541.1|17537.1|17528.6|17524.6|1797
1602683400000|2020-10-14 13:50:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|1147
1602683700000|2020-10-14 13:55:00|17536.4|17532.4|17531.7|17527.7|17537.9|17533.9|17528.6|17524.6|1199
1602684000000|2020-10-14 14:00:00|17528.6|17524.6|17534.8|17530.8|17537.9|17533.9|17525.4|17521.4|908
1602684300000|2020-10-14 14:05:00|17537.9|17533.9|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|768
1602684600000|2020-10-14 14:10:00|17542.6|17538.6|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|425
1602684900000|2020-10-14 14:15:00|17547.3|17543.3|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|2012
1602685200000|2020-10-14 14:20:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17544.2|17540.2|973
1602685500000|2020-10-14 14:25:00|17553.6|17549.6|17544.2|17540.2|17556.7|17552.7|17544.2|17540.2|1983
1602685800000|2020-10-14 14:30:00|17541.1|17537.1|17553.6|17549.6|17553.6|17549.6|17541.1|17537.1|1132
1602686100000|2020-10-14 14:35:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17547.3|17543.3|596
1602686400000|2020-10-14 14:40:00|17552|17548|17550.4|17546.4|17553.6|17549.6|17547.3|17543.3|848
1602686700000|2020-10-14 14:45:00|17553.6|17549.6|17550.4|17546.4|17553.6|17549.6|17547.3|17543.3|483
1602687000000|2020-10-14 14:50:00|17553.6|17549.6|17544.2|17540.2|17553.6|17549.6|17544.2|17540.2|741
1602687300000|2020-10-14 14:55:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|317
1602687600000|2020-10-14 15:00:00|17541.1|17537.1|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|569
1602687900000|2020-10-14 15:05:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|457
1602688200000|2020-10-14 15:10:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|945
1602688500000|2020-10-14 15:15:00|17534.8|17530.8|17537.9|17533.9|17541.1|17537.1|17531.7|17527.7|1498
1602688800000|2020-10-14 15:20:00|17541.1|17537.1|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|583
1602689100000|2020-10-14 15:25:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|880
1602689400000|2020-10-14 15:30:00|17547.3|17543.3|17544.2|17540.2|17547.3|17543.3|17544.2|17540.2|747
1602689700000|2020-10-14 15:35:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|653
1602690000000|2020-10-14 15:40:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17544.2|17540.2|1244
1602690300000|2020-10-14 15:45:00|17553.6|17549.6|17556.7|17552.7|17559.8|17555.8|17550.4|17546.4|1549
1602690600000|2020-10-14 15:50:00|17553.6|17549.6|17566.1|17562.1|17566.1|17562.1|17553.6|17549.6|1851
1602690900000|2020-10-14 15:55:00|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|660
1602691200000|2020-10-14 16:00:00|17559.8|17555.8|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|1072
1602691500000|2020-10-14 16:05:00|17561.4|17557.4|17559.8|17555.8|17561.4|17557.4|17556.7|17552.7|725
1602691800000|2020-10-14 16:10:00|17562.9|17558.9|17566.1|17562.1|17566.1|17562.1|17559.8|17555.8|1256
1602692100000|2020-10-14 16:15:00|17562.9|17558.9|17566.1|17562.1|17569.2|17565.2|17562.9|17558.9|2485
1602692400000|2020-10-14 16:20:00|17562.9|17558.9|17569.2|17565.2|17569.2|17565.2|17559.8|17555.8|939
1602692700000|2020-10-14 16:25:00|17566.1|17562.1|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|1242
1602693000000|2020-10-14 16:30:00|17566.1|17562.1|17566.1|17562.1|17569.2|17565.2|17566.1|17562.1|490
1602693300000|2020-10-14 16:35:00|17562.9|17558.9|17562.9|17558.9|17566.1|17562.1|17562.9|17558.9|448
1602693600000|2020-10-14 16:40:00|17559.8|17555.8|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|1416
1602693900000|2020-10-14 16:45:00|17556.7|17552.7|17547.3|17543.3|17556.7|17552.7|17547.3|17543.3|869
1602694200000|2020-10-14 16:50:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|234
1602694500000|2020-10-14 16:55:00|17544.2|17540.2|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|404
1602694800000|2020-10-14 17:00:00|17544.2|17540.2|17547.3|17543.3|17550.4|17546.4|17544.2|17540.2|560
1602695100000|2020-10-14 17:05:00|17544.2|17540.2|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|1072
1602695400000|2020-10-14 17:10:00|17545.8|17541.8|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|548
1602695700000|2020-10-14 17:15:00|17547.3|17543.3|17541.1|17537.1|17547.3|17543.3|17541.1|17537.1|197
1602696000000|2020-10-14 17:20:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|134
1602696300000|2020-10-14 17:25:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|494
1602696600000|2020-10-14 17:30:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|520
1602696900000|2020-10-14 17:35:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|643
1602697200000|2020-10-14 17:40:00|||||||||162
1602697500000|2020-10-14 17:45:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|268
1602697800000|2020-10-14 17:50:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|521
1602698100000|2020-10-14 17:55:00|17542.6|17538.6|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|933
1602698400000|2020-10-14 18:00:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|961
1602698700000|2020-10-14 18:05:00|17544.2|17540.2|17534.8|17530.8|17544.2|17540.2|17534.8|17530.8|823
1602699000000|2020-10-14 18:10:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|574
1602699300000|2020-10-14 18:15:00|17533.3|17529.3|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|1096
1602699600000|2020-10-14 18:20:00|||||||||688
1602699900000|2020-10-14 18:25:00|17534.8|17530.8|17531.7|17527.7|17537.9|17533.9|17531.7|17527.7|562
1602700200000|2020-10-14 18:30:00|17528.6|17524.6|17537.9|17533.9|17537.9|17533.9|17528.6|17524.6|1438
1602700500000|2020-10-14 18:35:00|17539.5|17535.5|17544.2|17540.2|17544.2|17540.2|17537.9|17533.9|1109
1602700800000|2020-10-14 18:40:00|17541.1|17537.1|17537.9|17533.9|17544.2|17540.2|17534.8|17530.8|1440
1602701100000|2020-10-14 18:45:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|892
1602701400000|2020-10-14 18:50:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|504
1602701700000|2020-10-14 18:55:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17534.8|17530.8|2088
1602702000000|2020-10-14 19:00:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|704
1602702300000|2020-10-14 19:05:00|17534.8|17530.8|17531.7|17527.7|17537.9|17533.9|17528.6|17524.6|1246
1602702600000|2020-10-14 19:10:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|453
1602702900000|2020-10-14 19:15:00|||||||||214
1602703200000|2020-10-14 19:20:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|774
1602703500000|2020-10-14 19:25:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|462
1602703800000|2020-10-14 19:30:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|430
1602704100000|2020-10-14 19:35:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|406
1602704400000|2020-10-14 19:40:00|||||||||416
1602704700000|2020-10-14 19:45:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|182
1602705000000|2020-10-14 19:50:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|443
1602705300000|2020-10-14 19:55:00|17534.8|17530.8|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|558
1602705600000|2020-10-14 20:00:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|387
1602705900000|2020-10-14 20:05:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|243
1602706200000|2020-10-14 20:10:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|645
1602706500000|2020-10-14 20:15:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17530.1|17526.1|546
1602706800000|2020-10-14 20:20:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|491
1602707100000|2020-10-14 20:25:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|352
1602707400000|2020-10-14 20:30:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|640
1602707700000|2020-10-14 20:35:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|163
1602708000000|2020-10-14 20:40:00|17531.7|17527.7|17525.4|17521.4|17531.7|17527.7|17522.3|17518.3|1232
1602708300000|2020-10-14 20:45:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|673
1602708600000|2020-10-14 20:50:00|||||||||243
1602708900000|2020-10-14 20:55:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|308
1602712800000|2020-10-14 22:00:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|183
1602713100000|2020-10-14 22:05:00|||||||||16
1602713400000|2020-10-14 22:10:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|177
1602713700000|2020-10-14 22:15:00|||||||||20
1602714000000|2020-10-14 22:20:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|108
1602714300000|2020-10-14 22:25:00|||||||||29
1602714600000|2020-10-14 22:30:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|180
1602714900000|2020-10-14 22:35:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17534.8|17530.8|229
1602715200000|2020-10-14 22:40:00|17544.2|17540.2|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|173
1602715500000|2020-10-14 22:45:00|17542.6|17538.6|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|227
1602715800000|2020-10-14 22:50:00|17537.9|17533.9|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|110
1602716100000|2020-10-14 22:55:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|225
1602716400000|2020-10-14 23:00:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|67
1602716700000|2020-10-14 23:05:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|184
1602717000000|2020-10-14 23:10:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|210
1602717300000|2020-10-14 23:15:00|||||||||75
1602717600000|2020-10-14 23:20:00|17541.1|17537.1|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|144
1602717900000|2020-10-14 23:25:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|257
1602718200000|2020-10-14 23:30:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|590
1602718500000|2020-10-14 23:35:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|145
1602718800000|2020-10-14 23:40:00|17534.8|17530.8|17528.6|17524.6|17537.9|17533.9|17528.6|17524.6|691
1602719100000|2020-10-14 23:45:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|52
1602719400000|2020-10-14 23:50:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|248
1602719700000|2020-10-14 23:55:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|107
1602720000000|2020-10-15 00:00:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|285
1602720300000|2020-10-15 00:05:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|46
1602720600000|2020-10-15 00:10:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|135
1602720900000|2020-10-15 00:15:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|329
1602721200000|2020-10-15 00:20:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|51
1602721500000|2020-10-15 00:25:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|121
1602721800000|2020-10-15 00:30:00|17534.8|17530.8|17541.1|17537.1|17541.1|17537.1|17534.8|17530.8|161
1602722100000|2020-10-15 00:35:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|303
1602722400000|2020-10-15 00:40:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|132
1602722700000|2020-10-15 00:45:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|184
1602723000000|2020-10-15 00:50:00|||||||||13
1602723300000|2020-10-15 00:55:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|192
1602723600000|2020-10-15 01:00:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|99
1602723900000|2020-10-15 01:05:00|17541.1|17537.1|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|188
1602724200000|2020-10-15 01:10:00|17541.1|17537.1|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|741
1602724500000|2020-10-15 01:15:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|262
1602724800000|2020-10-15 01:20:00|17550.4|17546.4|17547.3|17543.3|17553.6|17549.6|17547.3|17543.3|587
1602725100000|2020-10-15 01:25:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|127
1602725400000|2020-10-15 01:30:00|17550.4|17546.4|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|238
1602725700000|2020-10-15 01:35:00|||||||||16
1602726000000|2020-10-15 01:40:00|17553.6|17549.6|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|127
1602726300000|2020-10-15 01:45:00|17552|17548|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|186
1602726600000|2020-10-15 01:50:00|17550.4|17546.4|17556.7|17552.7|17556.7|17552.7|17550.4|17546.4|339
1602726900000|2020-10-15 01:55:00|17553.6|17549.6|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|64
1602727200000|2020-10-15 02:00:00|||||||||40
1602727500000|2020-10-15 02:05:00|||||||||50
1602727800000|2020-10-15 02:10:00|||||||||10
1602728100000|2020-10-15 02:15:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|33
1602728400000|2020-10-15 02:20:00|||||||||6
1602728700000|2020-10-15 02:25:00|||||||||131
1602729000000|2020-10-15 02:30:00|17553.6|17549.6|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|68
1602729300000|2020-10-15 02:35:00|||||||||40
1602729600000|2020-10-15 02:40:00|17550.4|17546.4|17553.6|17549.6|17553.6|17549.6|17550.4|17546.4|178
1602729900000|2020-10-15 02:45:00|||||||||6
1602730200000|2020-10-15 02:50:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17553.6|17549.6|445
1602730500000|2020-10-15 02:55:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|182
1602730800000|2020-10-15 03:00:00|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|401
1602731100000|2020-10-15 03:05:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|292
1602731400000|2020-10-15 03:10:00|||||||||1
1602731700000|2020-10-15 03:15:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|58
1602732000000|2020-10-15 03:20:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|71
1602732300000|2020-10-15 03:25:00|||||||||8
1602732600000|2020-10-15 03:30:00|17562.9|17558.9|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|287
1602732900000|2020-10-15 03:35:00|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|17556.7|17552.7|68
1602733200000|2020-10-15 03:40:00|17553.6|17549.6|17559.8|17555.8|17559.8|17555.8|17553.6|17549.6|109
1602733500000|2020-10-15 03:45:00|17561.4|17557.4|17566.1|17562.1|17566.1|17562.1|17559.8|17555.8|472
1602733800000|2020-10-15 03:50:00|17562.9|17558.9|17566.1|17562.1|17566.1|17562.1|17562.9|17558.9|294
1602734100000|2020-10-15 03:55:00|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|77
1602734400000|2020-10-15 04:00:00|17566.1|17562.1|17566.1|17562.1|17566.1|17562.1|17566.1|17562.1|98
1602734700000|2020-10-15 04:05:00|17569.2|17565.2|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|544
1602735000000|2020-10-15 04:10:00|17567.6|17563.6|17566.1|17562.1|17569.2|17565.2|17566.1|17562.1|144
1602735300000|2020-10-15 04:15:00|||||||||8
1602735600000|2020-10-15 04:20:00|17562.9|17558.9|17566.1|17562.1|17566.1|17562.1|17562.9|17558.9|89
1602735900000|2020-10-15 04:25:00|17562.9|17558.9|17566.1|17562.1|17566.1|17562.1|17562.9|17558.9|148
1602736200000|2020-10-15 04:30:00|17562.9|17558.9|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|128
1602736500000|2020-10-15 04:35:00|17562.9|17558.9|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|120
1602736800000|2020-10-15 04:40:00|||||||||1
1602737100000|2020-10-15 04:45:00|17556.7|17552.7|17559.8|17555.8|17559.8|17555.8|17556.7|17552.7|168
1602737400000|2020-10-15 04:50:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|128
1602737700000|2020-10-15 04:55:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17556.7|17552.7|53
1602738000000|2020-10-15 05:00:00|17556.7|17552.7|17553.6|17549.6|17558.3|17554.3|17553.6|17549.6|167
1602738300000|2020-10-15 05:05:00|17556.7|17552.7|17559.8|17555.8|17559.8|17555.8|17556.7|17552.7|95
1602738900000|2020-10-15 05:15:00|||||||||1
1602739200000|2020-10-15 05:20:00|||||||||6
1602739500000|2020-10-15 05:25:00|17556.7|17552.7|17559.8|17555.8|17559.8|17555.8|17556.7|17552.7|159
1602739800000|2020-10-15 05:30:00|17562.9|17558.9|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|184
1602740100000|2020-10-15 05:35:00|17556.7|17552.7|17556.7|17552.7|17559.8|17555.8|17556.7|17552.7|165
1602740400000|2020-10-15 05:40:00|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|17559.8|17555.8|28
1602740700000|2020-10-15 05:45:00|||||||||5
1602741000000|2020-10-15 05:50:00|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|17562.9|17558.9|29
1602741300000|2020-10-15 05:55:00|17559.8|17555.8|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|144
1602741600000|2020-10-15 06:00:00|17559.8|17555.8|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|135
1602741900000|2020-10-15 06:05:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|300
1602742200000|2020-10-15 06:10:00|17566.1|17562.1|17569.2|17565.2|17569.2|17565.2|17566.1|17562.1|57
1602742500000|2020-10-15 06:15:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17569.2|17565.2|408
1602742800000|2020-10-15 06:20:00|17566.1|17562.1|17566.1|17562.1|17569.2|17565.2|17566.1|17562.1|147
1602743100000|2020-10-15 06:25:00|17562.9|17558.9|17566.1|17562.1|17569.2|17565.2|17562.9|17558.9|727
1602743400000|2020-10-15 06:30:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|711
1602743700000|2020-10-15 06:35:00|17573.9|17569.9|17572.3|17568.3|17573.9|17569.9|17572.3|17568.3|428
1602744000000|2020-10-15 06:40:00|17575.4|17571.4|17575.4|17571.4|17575.4|17571.4|17572.3|17568.3|585
1602744300000|2020-10-15 06:45:00|17578.6|17574.6|17575.4|17571.4|17581.7|17577.7|17575.4|17571.4|830
1602744600000|2020-10-15 06:50:00|17578.6|17574.6|17578.6|17574.6|17581.7|17577.7|17578.6|17574.6|720
1602744900000|2020-10-15 06:55:00|17581.7|17577.7|17584.8|17580.8|17584.8|17580.8|17578.6|17574.6|444
1602745200000|2020-10-15 07:00:00|17581.7|17577.7|17587.9|17583.9|17591.1|17587.1|17581.7|17577.7|989
1602745500000|2020-10-15 07:05:00|17584.8|17580.8|17581.7|17577.7|17587.9|17583.9|17578.6|17574.6|1032
1602745800000|2020-10-15 07:10:00|17584.8|17580.8|17584.8|17580.8|17587.9|17583.9|17581.7|17577.7|820
1602746100000|2020-10-15 07:15:00|17581.7|17577.7|17591.1|17587.1|17591.1|17587.1|17581.7|17577.7|514
1602746400000|2020-10-15 07:20:00|17587.9|17583.9|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|979
1602746700000|2020-10-15 07:25:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|685
1602747000000|2020-10-15 07:30:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17591.1|17587.1|2833
1602747300000|2020-10-15 07:35:00|17597.3|17593.3|17594.2|17590.2|17597.3|17593.3|17591.1|17587.1|440
1602747600000|2020-10-15 07:40:00|17591.1|17587.1|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|726
1602747900000|2020-10-15 07:45:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|719
1602748200000|2020-10-15 07:50:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|326
1602748500000|2020-10-15 07:55:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|391
1602748800000|2020-10-15 08:00:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|114
1602749100000|2020-10-15 08:05:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17587.9|17583.9|345
1602749400000|2020-10-15 08:10:00|17587.9|17583.9|17591.1|17587.1|17591.1|17587.1|17587.9|17583.9|585
1602749700000|2020-10-15 08:15:00|17594.2|17590.2|17591.1|17587.1|17594.2|17590.2|17591.1|17587.1|220
1602750000000|2020-10-15 08:20:00|17594.2|17590.2|17594.2|17590.2|17594.2|17590.2|17591.1|17587.1|129
1602750300000|2020-10-15 08:25:00|17591.1|17587.1|17597.3|17593.3|17597.3|17593.3|17591.1|17587.1|484
1602750600000|2020-10-15 08:30:00|17600.4|17596.4|17609.8|17605.8|17612.9|17608.9|17597.3|17593.3|2747
1602750900000|2020-10-15 08:35:00|17606.7|17602.7|17603.6|17599.6|17612.9|17608.9|17603.6|17599.6|1489
1602751200000|2020-10-15 08:40:00|17606.7|17602.7|17616.1|17612.1|17619.2|17615.2|17603.6|17599.6|1190
1602751500000|2020-10-15 08:45:00|17612.9|17608.9|17609.8|17605.8|17616.1|17612.1|17609.8|17605.8|1165
1602751800000|2020-10-15 08:50:00|17612.9|17608.9|17616.1|17612.1|17619.2|17615.2|17609.8|17605.8|1063
1602752100000|2020-10-15 08:55:00|17619.2|17615.2|17612.9|17608.9|17622.3|17618.3|17612.9|17608.9|1367
1602752400000|2020-10-15 09:00:00|17616.1|17612.1|17616.1|17612.1|17619.2|17615.2|17612.9|17608.9|1842
1602752700000|2020-10-15 09:05:00|17619.2|17615.2|17609.8|17605.8|17619.2|17615.2|17606.7|17602.7|1883
1602753000000|2020-10-15 09:10:00|17606.7|17602.7|17603.6|17599.6|17609.8|17605.8|17603.6|17599.6|1588
1602753300000|2020-10-15 09:15:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|1013
1602753600000|2020-10-15 09:20:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|695
1602753900000|2020-10-15 09:25:00|17609.8|17605.8|17603.6|17599.6|17609.8|17605.8|17603.6|17599.6|557
1602754200000|2020-10-15 09:30:00|17606.7|17602.7|17606.7|17602.7|17611.4|17607.4|17606.7|17602.7|271
1602754500000|2020-10-15 09:35:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|153
1602754800000|2020-10-15 09:40:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17603.6|17599.6|730
1602755100000|2020-10-15 09:45:00|17606.7|17602.7|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|536
1602755400000|2020-10-15 09:50:00|17609.8|17605.8|17606.7|17602.7|17609.8|17605.8|17606.7|17602.7|618
1602755700000|2020-10-15 09:55:00|17609.8|17605.8|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|591
1602756000000|2020-10-15 10:00:00|17616.1|17612.1|17616.1|17612.1|17616.1|17612.1|17609.8|17605.8|613
1602756300000|2020-10-15 10:05:00|17612.9|17608.9|17609.8|17605.8|17616.1|17612.1|17609.8|17605.8|656
1602756600000|2020-10-15 10:10:00|17606.7|17602.7|17609.8|17605.8|17609.8|17605.8|17606.7|17602.7|122
1602756900000|2020-10-15 10:15:00|17606.7|17602.7|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|587
1602757200000|2020-10-15 10:20:00|17609.8|17605.8|17612.9|17608.9|17612.9|17608.9|17609.8|17605.8|359
1602757500000|2020-10-15 10:25:00|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|17609.8|17605.8|44
1602757800000|2020-10-15 10:30:00|17612.9|17608.9|17609.8|17605.8|17612.9|17608.9|17609.8|17605.8|262
1602758100000|2020-10-15 10:35:00|17606.7|17602.7|17606.7|17602.7|17609.8|17605.8|17603.6|17599.6|553
1602758400000|2020-10-15 10:40:00|17603.6|17599.6|17600.4|17596.4|17606.7|17602.7|17600.4|17596.4|543
1602758700000|2020-10-15 10:45:00|17603.6|17599.6|17603.6|17599.6|17603.6|17599.6|17597.3|17593.3|706
1602759000000|2020-10-15 10:50:00|17600.4|17596.4|17603.6|17599.6|17606.7|17602.7|17600.4|17596.4|464
1602759300000|2020-10-15 10:55:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|70
1602759600000|2020-10-15 11:00:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17597.3|17593.3|619
1602759900000|2020-10-15 11:05:00|17603.6|17599.6|17603.6|17599.6|17606.7|17602.7|17600.4|17596.4|931
1602760200000|2020-10-15 11:10:00|17600.4|17596.4|17606.7|17602.7|17606.7|17602.7|17597.3|17593.3|838
1602760500000|2020-10-15 11:15:00|||||||||167
1602760800000|2020-10-15 11:20:00|17605.1|17601.1|17603.6|17599.6|17606.7|17602.7|17600.4|17596.4|915
1602761100000|2020-10-15 11:25:00|17606.7|17602.7|17603.6|17599.6|17606.7|17602.7|17603.6|17599.6|662
1602761400000|2020-10-15 11:30:00|17600.4|17596.4|17603.6|17599.6|17603.6|17599.6|17600.4|17596.4|500
1602761700000|2020-10-15 11:35:00|17606.7|17602.7|17603.6|17599.6|17609.8|17605.8|17603.6|17599.6|224
1602762000000|2020-10-15 11:40:00|17606.7|17602.7|17597.3|17593.3|17606.7|17602.7|17597.3|17593.3|754
1602762300000|2020-10-15 11:45:00|17600.4|17596.4|17597.3|17593.3|17600.4|17596.4|17597.3|17593.3|713
1602762600000|2020-10-15 11:50:00|17600.4|17596.4|17600.4|17596.4|17603.6|17599.6|17597.3|17593.3|1253
1602762900000|2020-10-15 11:55:00|17603.6|17599.6|17600.4|17596.4|17603.6|17599.6|17600.4|17596.4|448
1602763200000|2020-10-15 12:00:00|17603.6|17599.6|17606.7|17602.7|17606.7|17602.7|17603.6|17599.6|689
1602763500000|2020-10-15 12:05:00|17609.8|17605.8|17609.8|17605.8|17612.9|17608.9|17606.7|17602.7|633
1602763800000|2020-10-15 12:10:00|17612.9|17608.9|17606.7|17602.7|17612.9|17608.9|17606.7|17602.7|1273
1602764100000|2020-10-15 12:15:00|17609.8|17605.8|17609.8|17605.8|17616.1|17612.1|17606.7|17602.7|1055
1602764400000|2020-10-15 12:20:00|17612.9|17608.9|17612.9|17608.9|17619.2|17615.2|17609.8|17605.8|1847
1602764700000|2020-10-15 12:25:00|17609.8|17605.8|17612.9|17608.9|17616.1|17612.1|17609.8|17605.8|632
1602765000000|2020-10-15 12:30:00|17616.1|17612.1|17628.6|17624.6|17631.7|17627.7|17612.9|17608.9|4260
1602765300000|2020-10-15 12:35:00|17625.4|17621.4|17612.9|17608.9|17628.6|17624.6|17612.9|17608.9|2292
1602765600000|2020-10-15 12:40:00|17616.1|17612.1|17622.3|17618.3|17622.3|17618.3|17612.9|17608.9|574
1602765900000|2020-10-15 12:45:00|17619.2|17615.2|17619.2|17615.2|17622.3|17618.3|17619.2|17615.2|1001
1602766200000|2020-10-15 12:50:00|17622.3|17618.3|17622.3|17618.3|17625.4|17621.4|17612.9|17608.9|1648
1602766500000|2020-10-15 12:55:00|17625.4|17621.4|17616.1|17612.1|17625.4|17621.4|17612.9|17608.9|891
1602766800000|2020-10-15 13:00:00|17619.2|17615.2|17616.1|17612.1|17625.4|17621.4|17616.1|17612.1|1138
1602767100000|2020-10-15 13:05:00|17619.2|17615.2|17616.1|17612.1|17622.3|17618.3|17616.1|17612.1|1025
1602767400000|2020-10-15 13:10:00|17612.9|17608.9|17606.7|17602.7|17622.3|17618.3|17606.7|17602.7|791
1602767700000|2020-10-15 13:15:00|17603.6|17599.6|17597.3|17593.3|17606.7|17602.7|17597.3|17593.3|1855
1602768000000|2020-10-15 13:20:00|17600.4|17596.4|17597.3|17593.3|17606.7|17602.7|17597.3|17593.3|1362
1602768300000|2020-10-15 13:25:00|17594.2|17590.2|17594.2|17590.2|17597.3|17593.3|17591.1|17587.1|1599
1602768600000|2020-10-15 13:30:00|17597.3|17593.3|17591.1|17587.1|17603.6|17599.6|17587.9|17583.9|2162
1602768900000|2020-10-15 13:35:00|17587.9|17583.9|17587.9|17583.9|17591.1|17587.1|17584.8|17580.8|1759
1602769200000|2020-10-15 13:40:00|17589.5|17585.5|17594.2|17590.2|17597.3|17593.3|17587.9|17583.9|2391
1602769500000|2020-10-15 13:45:00|17591.1|17587.1|17578.6|17574.6|17594.2|17590.2|17578.6|17574.6|1731
1602769800000|2020-10-15 13:50:00|17577|17573|17559.8|17555.8|17578.6|17574.6|17559.8|17555.8|5389
1602770100000|2020-10-15 13:55:00|17562.9|17558.9|17562.9|17558.9|17569.2|17565.2|17559.8|17555.8|1805
1602770400000|2020-10-15 14:00:00|17561.4|17557.4|17559.8|17555.8|17566.1|17562.1|17559.8|17555.8|1838
1602770700000|2020-10-15 14:05:00|17562.9|17558.9|17566.1|17562.1|17572.3|17568.3|17559.8|17555.8|2827
1602771000000|2020-10-15 14:10:00|17569.2|17565.2|17562.9|17558.9|17569.2|17565.2|17559.8|17555.8|1636
1602771300000|2020-10-15 14:15:00|17566.1|17562.1|17566.1|17562.1|17566.1|17562.1|17559.8|17555.8|1588
1602771600000|2020-10-15 14:20:00|17569.2|17565.2|17578.6|17574.6|17578.6|17574.6|17562.9|17558.9|2186
1602771900000|2020-10-15 14:25:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17575.4|17571.4|2745
1602772200000|2020-10-15 14:30:00|17578.6|17574.6|17578.6|17574.6|17584.8|17580.8|17575.4|17571.4|1726
1602772500000|2020-10-15 14:35:00|17581.7|17577.7|17578.6|17574.6|17584.8|17580.8|17578.6|17574.6|2156
1602772800000|2020-10-15 14:40:00|17575.4|17571.4|17581.7|17577.7|17587.9|17583.9|17575.4|17571.4|1094
1602773100000|2020-10-15 14:45:00|17584.8|17580.8|17578.6|17574.6|17587.9|17583.9|17578.6|17574.6|1312
1602773400000|2020-10-15 14:50:00|17581.7|17577.7|17584.8|17580.8|17587.9|17583.9|17578.6|17574.6|1010
1602773700000|2020-10-15 14:55:00|17587.9|17583.9|17581.7|17577.7|17587.9|17583.9|17578.6|17574.6|924
1602774000000|2020-10-15 15:00:00|17584.8|17580.8|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|606
1602774300000|2020-10-15 15:05:00|17584.8|17580.8|17575.4|17571.4|17584.8|17580.8|17572.3|17568.3|1295
1602774600000|2020-10-15 15:10:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17569.2|17565.2|656
1602774900000|2020-10-15 15:15:00|17566.1|17562.1|17562.9|17558.9|17569.2|17565.2|17559.8|17555.8|1121
1602775200000|2020-10-15 15:20:00|17566.1|17562.1|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|1472
1602775500000|2020-10-15 15:25:00|17572.3|17568.3|17575.4|17571.4|17575.4|17571.4|17572.3|17568.3|530
1602775800000|2020-10-15 15:30:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17562.9|17558.9|1381
1602776100000|2020-10-15 15:35:00|17566.1|17562.1|17572.3|17568.3|17572.3|17568.3|17566.1|17562.1|1386
1602776400000|2020-10-15 15:40:00|17575.4|17571.4|17575.4|17571.4|17575.4|17571.4|17572.3|17568.3|773
1602776700000|2020-10-15 15:45:00|17572.3|17568.3|17569.2|17565.2|17572.3|17568.3|17569.2|17565.2|1244
1602777000000|2020-10-15 15:50:00|17566.1|17562.1|17556.7|17552.7|17569.2|17565.2|17553.6|17549.6|1771
1602777300000|2020-10-15 15:55:00|17553.6|17549.6|17559.8|17555.8|17559.8|17555.8|17550.4|17546.4|1701
1602777600000|2020-10-15 16:00:00|17556.7|17552.7|17550.4|17546.4|17559.8|17555.8|17550.4|17546.4|1166
1602777900000|2020-10-15 16:05:00|17547.3|17543.3|17544.2|17540.2|17550.4|17546.4|17541.1|17537.1|3798
1602778200000|2020-10-15 16:10:00|17547.3|17543.3|17556.7|17552.7|17556.7|17552.7|17544.2|17540.2|1850
1602778500000|2020-10-15 16:15:00|17553.6|17549.6|17562.9|17558.9|17566.1|17562.1|17553.6|17549.6|2238
1602778800000|2020-10-15 16:20:00|17566.1|17562.1|17562.9|17558.9|17566.1|17562.1|17562.9|17558.9|982
1602779100000|2020-10-15 16:25:00|17559.8|17555.8|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|958
1602779400000|2020-10-15 16:30:00|17559.8|17555.8|17562.9|17558.9|17562.9|17558.9|17559.8|17555.8|239
1602779700000|2020-10-15 16:35:00|17559.8|17555.8|17559.8|17555.8|17562.9|17558.9|17559.8|17555.8|515
1602780000000|2020-10-15 16:40:00|17556.7|17552.7|17553.6|17549.6|17556.7|17552.7|17553.6|17549.6|1019
1602780300000|2020-10-15 16:45:00|17556.7|17552.7|17553.6|17549.6|17559.8|17555.8|17550.4|17546.4|559
1602780600000|2020-10-15 16:50:00|17556.7|17552.7|17553.6|17549.6|17556.7|17552.7|17550.4|17546.4|960
1602780900000|2020-10-15 16:55:00|17550.4|17546.4|17550.4|17546.4|17553.6|17549.6|17547.3|17543.3|1086
1602781200000|2020-10-15 17:00:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|742
1602781500000|2020-10-15 17:05:00|17547.3|17543.3|17550.4|17546.4|17550.4|17546.4|17547.3|17543.3|416
1602781800000|2020-10-15 17:10:00|17547.3|17543.3|17544.2|17540.2|17550.4|17546.4|17544.2|17540.2|1171
1602782100000|2020-10-15 17:15:00|17547.3|17543.3|17541.1|17537.1|17547.3|17543.3|17537.9|17533.9|934
1602782400000|2020-10-15 17:20:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|753
1602782700000|2020-10-15 17:25:00|17544.2|17540.2|17537.9|17533.9|17544.2|17540.2|17537.9|17533.9|468
1602783000000|2020-10-15 17:30:00|17541.1|17537.1|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|1013
1602783300000|2020-10-15 17:35:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|177
1602783600000|2020-10-15 17:40:00|17534.8|17530.8|17531.7|17527.7|17537.9|17533.9|17531.7|17527.7|595
1602783900000|2020-10-15 17:45:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|1085
1602784200000|2020-10-15 17:50:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|713
1602784500000|2020-10-15 17:55:00|17531.7|17527.7|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|682
1602784800000|2020-10-15 18:00:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|666
1602785100000|2020-10-15 18:05:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|118
1602785400000|2020-10-15 18:10:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|2105
1602785700000|2020-10-15 18:15:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|838
1602786000000|2020-10-15 18:20:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|561
1602786300000|2020-10-15 18:25:00|17531.7|17527.7|17528.6|17524.6|17534.8|17530.8|17528.6|17524.6|562
1602786600000|2020-10-15 18:30:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17516.1|17512.1|2253
1602786900000|2020-10-15 18:35:00|17522.3|17518.3|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|662
1602787200000|2020-10-15 18:40:00|17528.6|17524.6|17534.8|17530.8|17534.8|17530.8|17525.4|17521.4|877
1602787500000|2020-10-15 18:45:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|683
1602787800000|2020-10-15 18:50:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17525.4|17521.4|1910
1602788100000|2020-10-15 18:55:00|17528.6|17524.6|17522.3|17518.3|17531.7|17527.7|17522.3|17518.3|1879
1602788400000|2020-10-15 19:00:00|17523.9|17519.9|17509.8|17505.8|17525.4|17521.4|17506.7|17502.7|3357
1602788700000|2020-10-15 19:05:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17509.8|17505.8|842
1602789000000|2020-10-15 19:10:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|472
1602789300000|2020-10-15 19:15:00|17517.6|17513.6|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|781
1602789600000|2020-10-15 19:20:00|17519.2|17515.2|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|445
1602789900000|2020-10-15 19:25:00|17519.2|17515.2|17512.9|17508.9|17519.2|17515.2|17509.8|17505.8|824
1602790200000|2020-10-15 19:30:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17506.7|17502.7|843
1602790500000|2020-10-15 19:35:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|233
1602790800000|2020-10-15 19:40:00|17519.2|17515.2|17516.1|17512.1|17519.2|17515.2|17509.8|17505.8|728
1602791100000|2020-10-15 19:45:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17512.9|17508.9|1719
1602791400000|2020-10-15 19:50:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|672
1602791700000|2020-10-15 19:55:00|17522.3|17518.3|17523.9|17519.9|17525.4|17521.4|17519.2|17515.2|551
1602792000000|2020-10-15 20:00:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17519.2|17515.2|761
1602792300000|2020-10-15 20:05:00|17522.3|17518.3|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|589
1602792600000|2020-10-15 20:10:00|17522.3|17518.3|17516.1|17512.1|17522.3|17518.3|17516.1|17512.1|903
1602792900000|2020-10-15 20:15:00|17519.2|17515.2|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|240
1602793200000|2020-10-15 20:20:00|||||||||24
1602793500000|2020-10-15 20:25:00|||||||||90
1602793800000|2020-10-15 20:30:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|567
1602794100000|2020-10-15 20:35:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|252
1602794400000|2020-10-15 20:40:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|661
1602794700000|2020-10-15 20:45:00|17503.6|17499.6|17509.8|17505.8|17509.8|17505.8|17503.6|17499.6|579
1602795000000|2020-10-15 20:50:00|17506.7|17502.7|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|387
1602795300000|2020-10-15 20:55:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|627
1602799200000|2020-10-15 22:00:00|17519.2|17515.2|17516.1|17512.1|17525.4|17521.4|17512.9|17508.9|974
1602799500000|2020-10-15 22:05:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|75
1602799800000|2020-10-15 22:10:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|41
1602800100000|2020-10-15 22:15:00|||||||||9
1602800400000|2020-10-15 22:20:00|||||||||17
1602800700000|2020-10-15 22:25:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|36
1602801000000|2020-10-15 22:30:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|355
1602801300000|2020-10-15 22:35:00|||||||||14
1602801600000|2020-10-15 22:40:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|60
1602801900000|2020-10-15 22:45:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|215
1602802200000|2020-10-15 22:50:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|18
1602802500000|2020-10-15 22:55:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|40
1602802800000|2020-10-15 23:00:00|||||||||11
1602803100000|2020-10-15 23:05:00|||||||||64
1602803400000|2020-10-15 23:10:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|38
1602803700000|2020-10-15 23:15:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|58
1602804000000|2020-10-15 23:20:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|22
1602804300000|2020-10-15 23:25:00|17520.8|17516.8|17516.1|17512.1|17522.3|17518.3|17512.9|17508.9|413
1602804600000|2020-10-15 23:30:00|17519.2|17515.2|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|309
1602804900000|2020-10-15 23:35:00|17514.5|17510.5|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|110
1602805200000|2020-10-15 23:40:00|||||||||15
1602805500000|2020-10-15 23:45:00|17517.6|17513.6|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|206
1602805800000|2020-10-15 23:50:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|111
1602806100000|2020-10-15 23:55:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|31
1602806400000|2020-10-16 00:00:00|17516.1|17512.1|17525.4|17521.4|17525.4|17521.4|17516.1|17512.1|273
1602806700000|2020-10-16 00:05:00|17522.3|17518.3|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|291
1602807000000|2020-10-16 00:10:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|107
1602807300000|2020-10-16 00:15:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|374
1602807600000|2020-10-16 00:20:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|742
1602807900000|2020-10-16 00:25:00|||||||||254
1602808200000|2020-10-16 00:30:00|17528.6|17524.6|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|335
1602808500000|2020-10-16 00:35:00|17522.3|17518.3|17516.1|17512.1|17522.3|17518.3|17516.1|17512.1|299
1602808800000|2020-10-16 00:40:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|136
1602809100000|2020-10-16 00:45:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|230
1602809400000|2020-10-16 00:50:00|17512.9|17508.9|17519.2|17515.2|17519.2|17515.2|17512.9|17508.9|288
1602809700000|2020-10-16 00:55:00|17517.6|17513.6|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|65
1602810000000|2020-10-16 01:00:00|17512.9|17508.9|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|66
1602810300000|2020-10-16 01:05:00|17516.1|17512.1|17522.3|17518.3|17525.4|17521.4|17516.1|17512.1|347
1602810600000|2020-10-16 01:10:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|159
1602810900000|2020-10-16 01:15:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|74
1602811200000|2020-10-16 01:20:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|37
1602811500000|2020-10-16 01:25:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|33
1602811800000|2020-10-16 01:30:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17519.2|17515.2|128
1602812100000|2020-10-16 01:35:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|150
1602812400000|2020-10-16 01:40:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|10
1602812700000|2020-10-16 01:45:00|||||||||42
1602813000000|2020-10-16 01:50:00|||||||||70
1602813300000|2020-10-16 01:55:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|134
1602813600000|2020-10-16 02:00:00|||||||||59
1602813900000|2020-10-16 02:05:00|||||||||4
1602814200000|2020-10-16 02:10:00|||||||||15
1602814500000|2020-10-16 02:15:00|||||||||1
1602814800000|2020-10-16 02:20:00|||||||||86
1602815100000|2020-10-16 02:25:00|||||||||1
1602815400000|2020-10-16 02:30:00|||||||||11
1602815700000|2020-10-16 02:35:00|||||||||3
1602816000000|2020-10-16 02:40:00|||||||||4
1602816300000|2020-10-16 02:45:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|98
1602817200000|2020-10-16 03:00:00|||||||||13
1602817500000|2020-10-16 03:05:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|339
1602817800000|2020-10-16 03:10:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|202
1602818100000|2020-10-16 03:15:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|61
1602818400000|2020-10-16 03:20:00|||||||||177
1602818700000|2020-10-16 03:25:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|636
1602819000000|2020-10-16 03:30:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|577
1602819300000|2020-10-16 03:35:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|48
1602819600000|2020-10-16 03:40:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|63
1602819900000|2020-10-16 03:45:00|17528.6|17524.6|17528.6|17524.6|17530.1|17526.1|17528.6|17524.6|32
1602820500000|2020-10-16 03:55:00|17530.1|17526.1|17528.6|17524.6|17530.1|17526.1|17528.6|17524.6|13
1602820800000|2020-10-16 04:00:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|50
1602821100000|2020-10-16 04:05:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|61
1602821400000|2020-10-16 04:10:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|61
1602821700000|2020-10-16 04:15:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|26
1602822000000|2020-10-16 04:20:00|||||||||64
1602822300000|2020-10-16 04:25:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|105
1602822600000|2020-10-16 04:30:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|59
1602822900000|2020-10-16 04:35:00|||||||||104
1602823200000|2020-10-16 04:40:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|84
1602823500000|2020-10-16 04:45:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|34
1602823800000|2020-10-16 04:50:00|||||||||15
1602824100000|2020-10-16 04:55:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|25
1602824400000|2020-10-16 05:00:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|237
1602824700000|2020-10-16 05:05:00|||||||||86
1602825000000|2020-10-16 05:10:00|||||||||79
1602825300000|2020-10-16 05:15:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|12
1602825600000|2020-10-16 05:20:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|67
1602825900000|2020-10-16 05:25:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|246
1602826200000|2020-10-16 05:30:00|17530.1|17526.1|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|42
1602826500000|2020-10-16 05:35:00|17530.1|17526.1|17531.7|17527.7|17531.7|17527.7|17530.1|17526.1|44
1602826800000|2020-10-16 05:40:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|372
1602827100000|2020-10-16 05:45:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|121
1602827400000|2020-10-16 05:50:00|||||||||5
1602827700000|2020-10-16 05:55:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|53
1602828000000|2020-10-16 06:00:00|17531.7|17527.7|17541.1|17537.1|17541.1|17537.1|17531.7|17527.7|689
1602828300000|2020-10-16 06:05:00|||||||||175
1602828600000|2020-10-16 06:10:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|301
1602828900000|2020-10-16 06:15:00|17542.6|17538.6|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|305
1602829200000|2020-10-16 06:20:00|17541.1|17537.1|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|75
1602829500000|2020-10-16 06:25:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|339
1602829800000|2020-10-16 06:30:00|17537.9|17533.9|17534.8|17530.8|17541.1|17537.1|17534.8|17530.8|271
1602830100000|2020-10-16 06:35:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|554
1602830400000|2020-10-16 06:40:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|146
1602830700000|2020-10-16 06:45:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|111
1602831000000|2020-10-16 06:50:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|108
1602831300000|2020-10-16 06:55:00|17528.6|17524.6|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|421
1602831600000|2020-10-16 07:00:00|17528.6|17524.6|17528.6|17524.6|17534.8|17530.8|17525.4|17521.4|1055
1602831900000|2020-10-16 07:05:00|17525.4|17521.4|17531.7|17527.7|17531.7|17527.7|17525.4|17521.4|409
1602832200000|2020-10-16 07:10:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|333
1602832500000|2020-10-16 07:15:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|323
1602832800000|2020-10-16 07:20:00|17528.6|17524.6|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|294
1602833100000|2020-10-16 07:25:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|201
1602833400000|2020-10-16 07:30:00|17530.1|17526.1|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|205
1602833700000|2020-10-16 07:35:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|282
1602834000000|2020-10-16 07:40:00|17533.3|17529.3|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|336
1602834300000|2020-10-16 07:45:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|161
1602834600000|2020-10-16 07:50:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|218
1602834900000|2020-10-16 07:55:00|17528.6|17524.6|17525.4|17521.4|17531.7|17527.7|17522.3|17518.3|693
1602835200000|2020-10-16 08:00:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|291
1602835500000|2020-10-16 08:05:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17525.4|17521.4|579
1602835800000|2020-10-16 08:10:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|275
1602836100000|2020-10-16 08:15:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|328
1602836400000|2020-10-16 08:20:00|17528.6|17524.6|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|188
1602836700000|2020-10-16 08:25:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|263
1602837000000|2020-10-16 08:30:00|17525.4|17521.4|17525.4|17521.4|17528.6|17524.6|17525.4|17521.4|416
1602837300000|2020-10-16 08:35:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|128
1602837600000|2020-10-16 08:40:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|725
1602837900000|2020-10-16 08:45:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|353
1602838200000|2020-10-16 08:50:00|17530.1|17526.1|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|81
1602838500000|2020-10-16 08:55:00|17534.8|17530.8|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|161
1602838800000|2020-10-16 09:00:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|70
1602839100000|2020-10-16 09:05:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|419
1602839400000|2020-10-16 09:10:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|96
1602839700000|2020-10-16 09:15:00|17534.8|17530.8|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|398
1602840000000|2020-10-16 09:20:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17534.8|17530.8|335
1602840300000|2020-10-16 09:25:00|17537.9|17533.9|17537.9|17533.9|17539.5|17535.5|17534.8|17530.8|204
1602840600000|2020-10-16 09:30:00|17534.8|17530.8|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|153
1602840900000|2020-10-16 09:35:00|17537.9|17533.9|17541.1|17537.1|17544.2|17540.2|17534.8|17530.8|423
1602841200000|2020-10-16 09:40:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|356
1602841500000|2020-10-16 09:45:00|17541.1|17537.1|17547.3|17543.3|17547.3|17543.3|17541.1|17537.1|557
1602841800000|2020-10-16 09:50:00|17544.2|17540.2|17544.2|17540.2|17547.3|17543.3|17541.1|17537.1|409
1602842100000|2020-10-16 09:55:00|17541.1|17537.1|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|187
1602842400000|2020-10-16 10:00:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|123
1602842700000|2020-10-16 10:05:00|17541.1|17537.1|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|319
1602843000000|2020-10-16 10:10:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|318
1602843300000|2020-10-16 10:15:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|330
1602843600000|2020-10-16 10:20:00|17537.9|17533.9|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|327
1602843900000|2020-10-16 10:25:00|17539.5|17535.5|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|488
1602844200000|2020-10-16 10:30:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17536.4|17532.4|463
1602844500000|2020-10-16 10:35:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|340
1602844800000|2020-10-16 10:40:00|17541.1|17537.1|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|158
1602845100000|2020-10-16 10:45:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|149
1602845400000|2020-10-16 10:50:00|17544.2|17540.2|17550.4|17546.4|17553.6|17549.6|17541.1|17537.1|935
1602845700000|2020-10-16 10:55:00|17553.6|17549.6|17547.3|17543.3|17553.6|17549.6|17544.2|17540.2|1240
1602846000000|2020-10-16 11:00:00|17544.2|17540.2|17541.1|17537.1|17547.3|17543.3|17541.1|17537.1|533
1602846300000|2020-10-16 11:05:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|444
1602846600000|2020-10-16 11:10:00|17537.9|17533.9|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|688
1602846900000|2020-10-16 11:15:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|420
1602847200000|2020-10-16 11:20:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|240
1602847500000|2020-10-16 11:25:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|477
1602847800000|2020-10-16 11:30:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|440
1602848100000|2020-10-16 11:35:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|573
1602848400000|2020-10-16 11:40:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|258
1602848700000|2020-10-16 11:45:00|17534.8|17530.8|17528.6|17524.6|17534.8|17530.8|17525.4|17521.4|501
1602849000000|2020-10-16 11:50:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|275
1602849300000|2020-10-16 11:55:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|459
1602849600000|2020-10-16 12:00:00|17531.7|17527.7|17537.9|17533.9|17541.1|17537.1|17531.7|17527.7|574
1602849900000|2020-10-16 12:05:00|17536.4|17532.4|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|729
1602850200000|2020-10-16 12:10:00|17541.1|17537.1|17537.9|17533.9|17544.2|17540.2|17534.8|17530.8|1101
1602850500000|2020-10-16 12:15:00|17534.8|17530.8|17531.7|17527.7|17537.9|17533.9|17531.7|17527.7|1015
1602850800000|2020-10-16 12:20:00|17528.6|17524.6|17534.8|17530.8|17541.1|17537.1|17528.6|17524.6|1322
1602851100000|2020-10-16 12:25:00|17537.9|17533.9|17528.6|17524.6|17537.9|17533.9|17528.6|17524.6|485
1602851400000|2020-10-16 12:30:00|17525.4|17521.4|17503.6|17499.6|17525.4|17521.4|17503.6|17499.6|5411
1602851700000|2020-10-16 12:35:00|17497.3|17493.3|17472.3|17468.3|17498.9|17494.9|17469.2|17465.2|6229
1602852000000|2020-10-16 12:40:00|17469.2|17465.2|17472.3|17468.3|17478.6|17474.6|17469.2|17465.2|3169
1602852300000|2020-10-16 12:45:00|17475.4|17471.4|17466.1|17462.1|17475.4|17471.4|17453.6|17449.6|3944
1602852600000|2020-10-16 12:50:00|17464.5|17460.5|17462.9|17458.9|17466.1|17462.1|17459.8|17455.8|1855
1602852900000|2020-10-16 12:55:00|17466.1|17462.1|17469.2|17465.2|17472.3|17468.3|17462.9|17458.9|1486
1602853200000|2020-10-16 13:00:00|17466.1|17462.1|17475.4|17471.4|17475.4|17471.4|17466.1|17462.1|1924
1602853500000|2020-10-16 13:05:00|17478.6|17474.6|17497.3|17493.3|17497.3|17493.3|17475.4|17471.4|3909
1602853800000|2020-10-16 13:10:00|17494.2|17490.2|17494.2|17490.2|17497.3|17493.3|17484.8|17480.8|2857
1602854100000|2020-10-16 13:15:00|17497.3|17493.3|17491.1|17487.1|17500.4|17496.4|17489.5|17485.5|2023
1602854400000|2020-10-16 13:20:00|17494.2|17490.2|17491.1|17487.1|17497.3|17493.3|17491.1|17487.1|1145
1602854700000|2020-10-16 13:25:00|17494.2|17490.2|17509.8|17505.8|17512.9|17508.9|17494.2|17490.2|2728
1602855000000|2020-10-16 13:30:00|17512.9|17508.9|17522.3|17518.3|17528.6|17524.6|17512.9|17508.9|5898
1602855300000|2020-10-16 13:35:00|17519.2|17515.2|17528.6|17524.6|17531.7|17527.7|17519.2|17515.2|3527
1602855600000|2020-10-16 13:40:00|17525.4|17521.4|17531.7|17527.7|17534.8|17530.8|17522.3|17518.3|2465
1602855900000|2020-10-16 13:45:00|17528.6|17524.6|17534.8|17530.8|17541.1|17537.1|17528.6|17524.6|4639
1602856200000|2020-10-16 13:50:00|17537.9|17533.9|17547.3|17543.3|17556.7|17552.7|17537.9|17533.9|3776
1602856500000|2020-10-16 13:55:00|17544.2|17540.2|17531.7|17527.7|17547.3|17543.3|17528.6|17524.6|2807
1602856800000|2020-10-16 14:00:00|17528.6|17524.6|17519.2|17515.2|17534.8|17530.8|17512.9|17508.9|3067
1602857100000|2020-10-16 14:05:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17516.1|17512.1|1140
1602857400000|2020-10-16 14:10:00|17517.6|17513.6|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|654
1602857700000|2020-10-16 14:15:00|17512.9|17508.9|17503.6|17499.6|17516.1|17512.1|17503.6|17499.6|1324
1602858000000|2020-10-16 14:20:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|1328
1602858300000|2020-10-16 14:25:00|17497.3|17493.3|17491.1|17487.1|17500.4|17496.4|17481.7|17477.7|2193
1602858600000|2020-10-16 14:30:00|17487.9|17483.9|17500.4|17496.4|17500.4|17496.4|17484.8|17480.8|1274
1602858900000|2020-10-16 14:35:00|17497.3|17493.3|17506.7|17502.7|17506.7|17502.7|17487.9|17483.9|1276
1602859200000|2020-10-16 14:40:00|17503.6|17499.6|17497.3|17493.3|17503.6|17499.6|17491.1|17487.1|1030
1602859500000|2020-10-16 14:45:00|17494.2|17490.2|17497.3|17493.3|17500.4|17496.4|17494.2|17490.2|1111
1602859800000|2020-10-16 14:50:00|17494.2|17490.2|17497.3|17493.3|17503.6|17499.6|17494.2|17490.2|1150
1602860100000|2020-10-16 14:55:00|17498.9|17494.9|17494.2|17490.2|17503.6|17499.6|17491.1|17487.1|1164
1602860400000|2020-10-16 15:00:00|17497.3|17493.3|17491.1|17487.1|17500.4|17496.4|17487.9|17483.9|1538
1602860700000|2020-10-16 15:05:00|17492.6|17488.6|17491.1|17487.1|17494.2|17490.2|17484.8|17480.8|1086
1602861000000|2020-10-16 15:10:00|17487.9|17483.9|17497.3|17493.3|17497.3|17493.3|17487.9|17483.9|1304
1602861300000|2020-10-16 15:15:00|17500.4|17496.4|17494.2|17490.2|17503.6|17499.6|17491.1|17487.1|1266
1602861600000|2020-10-16 15:20:00|17497.3|17493.3|17491.1|17487.1|17497.3|17493.3|17487.9|17483.9|1023
1602861900000|2020-10-16 15:25:00|17487.9|17483.9|17487.9|17483.9|17491.1|17487.1|17484.8|17480.8|1272
1602862200000|2020-10-16 15:30:00|17484.8|17480.8|17487.9|17483.9|17491.1|17487.1|17484.8|17480.8|820
1602862500000|2020-10-16 15:35:00|17484.8|17480.8|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|597
1602862800000|2020-10-16 15:40:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17481.7|17477.7|250
1602863100000|2020-10-16 15:45:00|17484.8|17480.8|17481.7|17477.7|17487.9|17483.9|17478.6|17474.6|1062
1602863400000|2020-10-16 15:50:00|17478.6|17474.6|17478.6|17474.6|17484.8|17480.8|17478.6|17474.6|891
1602863700000|2020-10-16 15:55:00|17481.7|17477.7|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|378
1602864000000|2020-10-16 16:00:00|17486.4|17482.4|17487.9|17483.9|17489.5|17485.5|17484.8|17480.8|545
1602864300000|2020-10-16 16:05:00|17491.1|17487.1|17491.1|17487.1|17500.4|17496.4|17487.9|17483.9|869
1602864600000|2020-10-16 16:10:00|17487.9|17483.9|17487.9|17483.9|17491.1|17487.1|17487.9|17483.9|358
1602864900000|2020-10-16 16:15:00|17491.1|17487.1|17484.8|17480.8|17491.1|17487.1|17484.8|17480.8|872
1602865200000|2020-10-16 16:20:00|17487.9|17483.9|17487.9|17483.9|17491.1|17487.1|17484.8|17480.8|513
1602865500000|2020-10-16 16:25:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|211
1602865800000|2020-10-16 16:30:00|17487.9|17483.9|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|497
1602866100000|2020-10-16 16:35:00|17491.1|17487.1|17500.4|17496.4|17500.4|17496.4|17491.1|17487.1|568
1602866400000|2020-10-16 16:40:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17500.4|17496.4|755
1602866700000|2020-10-16 16:45:00|17503.6|17499.6|17500.4|17496.4|17506.7|17502.7|17497.3|17493.3|1853
1602867000000|2020-10-16 16:50:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|625
1602867300000|2020-10-16 16:55:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|223
1602867600000|2020-10-16 17:00:00|17503.6|17499.6|17505.1|17501.1|17506.7|17502.7|17503.6|17499.6|789
1602867900000|2020-10-16 17:05:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|974
1602868200000|2020-10-16 17:10:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|912
1602868500000|2020-10-16 17:15:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17500.4|17496.4|744
1602868800000|2020-10-16 17:20:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|265
1602869100000|2020-10-16 17:25:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17500.4|17496.4|309
1602869400000|2020-10-16 17:30:00|||||||||58
1602869700000|2020-10-16 17:35:00|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|146
1602870000000|2020-10-16 17:40:00|||||||||107
1602870300000|2020-10-16 17:45:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|601
1602870600000|2020-10-16 17:50:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|143
1602870900000|2020-10-16 17:55:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17500.4|17496.4|392
1602871200000|2020-10-16 18:00:00|17500.4|17496.4|17503.6|17499.6|17506.7|17502.7|17500.4|17496.4|596
1602871500000|2020-10-16 18:05:00|17506.7|17502.7|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|332
1602871800000|2020-10-16 18:10:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|259
1602872100000|2020-10-16 18:15:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|57
1602872400000|2020-10-16 18:20:00|17502|17498|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|247
1602872700000|2020-10-16 18:25:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|376
1602873000000|2020-10-16 18:30:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|174
1602873300000|2020-10-16 18:35:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|36
1602873600000|2020-10-16 18:40:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17500.4|17496.4|316
1602873900000|2020-10-16 18:45:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|1139
1602874200000|2020-10-16 18:50:00|17505.1|17501.1|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|459
1602874500000|2020-10-16 18:55:00|17500.4|17496.4|17491.1|17487.1|17500.4|17496.4|17491.1|17487.1|1992
1602874800000|2020-10-16 19:00:00|17494.2|17490.2|17506.7|17502.7|17506.7|17502.7|17491.1|17487.1|1771
1602875100000|2020-10-16 19:05:00|17505.1|17501.1|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|781
1602875400000|2020-10-16 19:10:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|285
1602875700000|2020-10-16 19:15:00|17500.4|17496.4|17497.3|17493.3|17503.6|17499.6|17497.3|17493.3|244
1602876000000|2020-10-16 19:20:00|17495.8|17491.8|17497.3|17493.3|17497.3|17493.3|17494.2|17490.2|226
1602876300000|2020-10-16 19:25:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|266
1602876600000|2020-10-16 19:30:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|691
1602876900000|2020-10-16 19:35:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|134
1602877200000|2020-10-16 19:40:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|595
1602877500000|2020-10-16 19:45:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|274
1602877800000|2020-10-16 19:50:00|17497.3|17493.3|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|942
1602878100000|2020-10-16 19:55:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|1096
1602878400000|2020-10-16 20:00:00|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|17494.2|17490.2|704
1602878700000|2020-10-16 20:05:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|511
1602879000000|2020-10-16 20:10:00|17494.2|17490.2|17494.2|17490.2|17497.3|17493.3|17494.2|17490.2|738
1602879300000|2020-10-16 20:15:00|17491.1|17487.1|17487.9|17483.9|17491.1|17487.1|17487.9|17483.9|493
1602879600000|2020-10-16 20:20:00|17491.1|17487.1|17487.9|17483.9|17491.1|17487.1|17484.8|17480.8|600
1602879900000|2020-10-16 20:25:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|521
1602880200000|2020-10-16 20:30:00|17484.8|17480.8|17475.4|17471.4|17484.8|17480.8|17475.4|17471.4|1196
1602880500000|2020-10-16 20:35:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|474
1602880800000|2020-10-16 20:40:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|216
1602881100000|2020-10-16 20:45:00|17475.4|17471.4|17481.7|17477.7|17481.7|17477.7|17475.4|17471.4|554
1602881400000|2020-10-16 20:50:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|221
1602881700000|2020-10-16 20:55:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|468
1603058400000|2020-10-18 22:00:00|17484.8|17480.8|17478.6|17474.6|17484.8|17480.8|17475.4|17471.4|545
1603058700000|2020-10-18 22:05:00|17477|17473|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|153
1603059000000|2020-10-18 22:10:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|148
1603060200000|2020-10-18 22:30:00|17478.6|17474.6|17472.3|17468.3|17478.6|17474.6|17472.3|17468.3|189
1603060500000|2020-10-18 22:35:00|17475.4|17471.4|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|141
1603060800000|2020-10-18 22:40:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17466.1|17462.1|110
1603061100000|2020-10-18 22:45:00|17466.1|17462.1|17469.2|17465.2|17469.2|17465.2|17466.1|17462.1|98
1603061400000|2020-10-18 22:50:00|17467.6|17463.6|17467.6|17463.6|17469.2|17465.2|17466.1|17462.1|64
1603061700000|2020-10-18 22:55:00|17469.2|17465.2|17466.1|17462.1|17469.2|17465.2|17466.1|17462.1|78
1603062000000|2020-10-18 23:00:00|17469.2|17465.2|17466.1|17462.1|17469.2|17465.2|17466.1|17462.1|87
1603062300000|2020-10-18 23:05:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|56
1603062600000|2020-10-18 23:10:00|||||||||7
1603062900000|2020-10-18 23:15:00|||||||||41
1603063200000|2020-10-18 23:20:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|156
1603063500000|2020-10-18 23:25:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|256
1603063800000|2020-10-18 23:30:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|340
1603064100000|2020-10-18 23:35:00|17456.7|17452.7|17447.3|17443.3|17456.7|17452.7|17444.2|17440.2|979
1603064400000|2020-10-18 23:40:00|17448.9|17444.9|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|298
1603064700000|2020-10-18 23:45:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|163
1603065000000|2020-10-18 23:50:00|17455.1|17451.1|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|257
1603065300000|2020-10-18 23:55:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|133
1603065600000|2020-10-19 00:00:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|522
1603065900000|2020-10-19 00:05:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|84
1603066200000|2020-10-19 00:10:00|||||||||42
1603066500000|2020-10-19 00:15:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|12
1603066800000|2020-10-19 00:20:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|86
1603067100000|2020-10-19 00:25:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|99
1603067400000|2020-10-19 00:30:00|||||||||251
1603067700000|2020-10-19 00:35:00|||||||||7
1603068000000|2020-10-19 00:40:00|17466.1|17462.1|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|473
1603068300000|2020-10-19 00:45:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|47
1603068600000|2020-10-19 00:50:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|109
1603068900000|2020-10-19 00:55:00|||||||||104
1603069200000|2020-10-19 01:00:00|17459.8|17455.8|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|184
1603069500000|2020-10-19 01:05:00|||||||||121
1603069800000|2020-10-19 01:10:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|104
1603070100000|2020-10-19 01:15:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|162
1603070400000|2020-10-19 01:20:00|||||||||15
1603070700000|2020-10-19 01:25:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|221
1603071000000|2020-10-19 01:30:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|642
1603071300000|2020-10-19 01:35:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|106
1603071600000|2020-10-19 01:40:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|210
1603071900000|2020-10-19 01:45:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|151
1603072200000|2020-10-19 01:50:00|17448.9|17444.9|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|124
1603072500000|2020-10-19 01:55:00|17450.4|17446.4|17450.4|17446.4|17456.7|17452.7|17450.4|17446.4|174
1603072800000|2020-10-19 02:00:00|17452|17448|17447.3|17443.3|17453.6|17449.6|17444.2|17440.2|526
1603073100000|2020-10-19 02:05:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|101
1603073400000|2020-10-19 02:10:00|||||||||25
1603073700000|2020-10-19 02:15:00|17447.3|17443.3|17453.6|17449.6|17453.6|17449.6|17447.3|17443.3|173
1603074000000|2020-10-19 02:20:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|31
1603074300000|2020-10-19 02:25:00|17447.3|17443.3|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|144
1603074600000|2020-10-19 02:30:00|17452|17448|17453.6|17449.6|17453.6|17449.6|17452|17448|40
1603074900000|2020-10-19 02:35:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|161
1603075200000|2020-10-19 02:40:00|17448.9|17444.9|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|30
1603075500000|2020-10-19 02:45:00|||||||||1
1603075800000|2020-10-19 02:50:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|56
1603076100000|2020-10-19 02:55:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|93
1603076400000|2020-10-19 03:00:00|||||||||1
1603076700000|2020-10-19 03:05:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|257
1603077000000|2020-10-19 03:10:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|314
1603077300000|2020-10-19 03:15:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|529
1603077900000|2020-10-19 03:25:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|98
1603078200000|2020-10-19 03:30:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|21
1603078800000|2020-10-19 03:40:00|||||||||8
1603079100000|2020-10-19 03:45:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|39
1603079700000|2020-10-19 03:55:00|||||||||6
1603080000000|2020-10-19 04:00:00|||||||||31
1603080300000|2020-10-19 04:05:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|29
1603080900000|2020-10-19 04:15:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|146
1603081200000|2020-10-19 04:20:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|25
1603081800000|2020-10-19 04:30:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|31
1603082100000|2020-10-19 04:35:00|17450.4|17446.4|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|259
1603082400000|2020-10-19 04:40:00|||||||||46
1603082700000|2020-10-19 04:45:00|||||||||2
1603083000000|2020-10-19 04:50:00|||||||||6
1603083300000|2020-10-19 04:55:00|||||||||66
1603083600000|2020-10-19 05:00:00|||||||||29
1603083900000|2020-10-19 05:05:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|160
1603084200000|2020-10-19 05:10:00|||||||||37
1603084500000|2020-10-19 05:15:00|||||||||40
1603084800000|2020-10-19 05:20:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|688
1603085100000|2020-10-19 05:25:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|130
1603085400000|2020-10-19 05:30:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|178
1603085700000|2020-10-19 05:35:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|178
1603086000000|2020-10-19 05:40:00|||||||||14
1603086300000|2020-10-19 05:45:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|461
1603086600000|2020-10-19 05:50:00|17466.1|17462.1|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|315
1603086900000|2020-10-19 05:55:00|17459.8|17455.8|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|245
1603087200000|2020-10-19 06:00:00|17459.8|17455.8|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|355
1603087500000|2020-10-19 06:05:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|130
1603087800000|2020-10-19 06:10:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|348
1603088100000|2020-10-19 06:15:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|291
1603088400000|2020-10-19 06:20:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|581
1603088700000|2020-10-19 06:25:00|17459.8|17455.8|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|70
1603089000000|2020-10-19 06:30:00|17466.1|17462.1|17456.7|17452.7|17466.1|17462.1|17456.7|17452.7|568
1603089300000|2020-10-19 06:35:00|||||||||45
1603089600000|2020-10-19 06:40:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|309
1603089900000|2020-10-19 06:45:00|17453.6|17449.6|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|260
1603090200000|2020-10-19 06:50:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|263
1603090500000|2020-10-19 06:55:00|17444.2|17440.2|17437.9|17433.9|17447.3|17443.3|17437.9|17433.9|648
1603090800000|2020-10-19 07:00:00|17434.8|17430.8|17422.3|17418.3|17434.8|17430.8|17419.2|17415.2|2213
1603091100000|2020-10-19 07:05:00|17425.4|17421.4|17409.8|17405.8|17425.4|17421.4|17403.6|17399.6|1386
1603091400000|2020-10-19 07:10:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|682
1603091700000|2020-10-19 07:15:00|17409.8|17405.8|17419.2|17415.2|17422.3|17418.3|17406.7|17402.7|1068
1603092000000|2020-10-19 07:20:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|393
1603092300000|2020-10-19 07:25:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|395
1603092600000|2020-10-19 07:30:00|17425.4|17421.4|17434.8|17430.8|17434.8|17430.8|17425.4|17421.4|638
1603092900000|2020-10-19 07:35:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|366
1603093200000|2020-10-19 07:40:00|17425.4|17421.4|17431.7|17427.7|17431.7|17427.7|17425.4|17421.4|300
1603093500000|2020-10-19 07:45:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17428.6|17424.6|222
1603093800000|2020-10-19 07:50:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|134
1603094100000|2020-10-19 07:55:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|924
1603094400000|2020-10-19 08:00:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|282
1603094700000|2020-10-19 08:05:00|17441.1|17437.1|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|307
1603095000000|2020-10-19 08:10:00|17434.8|17430.8|17431.7|17427.7|17437.9|17433.9|17431.7|17427.7|289
1603095300000|2020-10-19 08:15:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|398
1603095600000|2020-10-19 08:20:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|151
1603095900000|2020-10-19 08:25:00|17434.8|17430.8|17428.6|17424.6|17434.8|17430.8|17428.6|17424.6|229
1603096200000|2020-10-19 08:30:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|392
1603096500000|2020-10-19 08:35:00|17419.2|17415.2|17428.6|17424.6|17428.6|17424.6|17419.2|17415.2|344
1603096800000|2020-10-19 08:40:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|568
1603097100000|2020-10-19 08:45:00|17434.8|17430.8|17428.6|17424.6|17434.8|17430.8|17428.6|17424.6|295
1603097400000|2020-10-19 08:50:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|260
1603097700000|2020-10-19 08:55:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|393
1603098000000|2020-10-19 09:00:00|17427|17423|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|21
1603098300000|2020-10-19 09:05:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|405
1603098600000|2020-10-19 09:10:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|334
1603098900000|2020-10-19 09:15:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|466
1603099200000|2020-10-19 09:20:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|317
1603099500000|2020-10-19 09:25:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|324
1603099800000|2020-10-19 09:30:00|17419.2|17415.2|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|140
1603100100000|2020-10-19 09:35:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|477
1603100400000|2020-10-19 09:40:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|426
1603100700000|2020-10-19 09:45:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|243
1603101000000|2020-10-19 09:50:00|17419.2|17415.2|17409.8|17405.8|17422.3|17418.3|17409.8|17405.8|592
1603101300000|2020-10-19 09:55:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17411.4|17407.4|405
1603101600000|2020-10-19 10:00:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|725
1603101900000|2020-10-19 10:05:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|323
1603102200000|2020-10-19 10:10:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|181
1603102500000|2020-10-19 10:15:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|247
1603102800000|2020-10-19 10:20:00|17427|17423|17422.3|17418.3|17428.6|17424.6|17422.3|17418.3|272
1603103100000|2020-10-19 10:25:00|17423.9|17419.9|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|268
1603103400000|2020-10-19 10:30:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|300
1603103700000|2020-10-19 10:35:00|17419.2|17415.2|17412.9|17408.9|17422.3|17418.3|17412.9|17408.9|311
1603104000000|2020-10-19 10:40:00|17409.8|17405.8|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|350
1603104300000|2020-10-19 10:45:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|235
1603104600000|2020-10-19 10:50:00|17419.2|17415.2|17409.8|17405.8|17419.2|17415.2|17409.8|17405.8|676
1603104900000|2020-10-19 10:55:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|1238
1603105200000|2020-10-19 11:00:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|715
1603105500000|2020-10-19 11:05:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|594
1603105800000|2020-10-19 11:10:00|17406.7|17402.7|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|506
1603106100000|2020-10-19 11:15:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|217
1603106400000|2020-10-19 11:20:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|234
1603106700000|2020-10-19 11:25:00|17406.7|17402.7|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|718
1603107000000|2020-10-19 11:30:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|1721
1603107300000|2020-10-19 11:35:00|17411.4|17407.4|17416.1|17412.1|17416.1|17412.1|17411.4|17407.4|401
1603107600000|2020-10-19 11:40:00|17419.2|17415.2|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|1302
1603107900000|2020-10-19 11:45:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|312
1603108200000|2020-10-19 11:50:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|362
1603108500000|2020-10-19 11:55:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|162
1603108800000|2020-10-19 12:00:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|763
1603109100000|2020-10-19 12:05:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|708
1603109400000|2020-10-19 12:10:00|17422.3|17418.3|17428.6|17424.6|17428.6|17424.6|17419.2|17415.2|1066
1603109700000|2020-10-19 12:15:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|445
1603110000000|2020-10-19 12:20:00|17425.4|17421.4|17416.1|17412.1|17425.4|17421.4|17416.1|17412.1|937
1603110300000|2020-10-19 12:25:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|784
1603110600000|2020-10-19 12:30:00|17425.4|17421.4|17431.7|17427.7|17431.7|17427.7|17419.2|17415.2|899
1603110900000|2020-10-19 12:35:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|682
1603111200000|2020-10-19 12:40:00|17428.6|17424.6|17437.9|17433.9|17437.9|17433.9|17425.4|17421.4|978
1603111500000|2020-10-19 12:45:00|17434.8|17430.8|17431.7|17427.7|17437.9|17433.9|17428.6|17424.6|1221
1603111800000|2020-10-19 12:50:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|470
1603112100000|2020-10-19 12:55:00|17441.1|17437.1|17434.8|17430.8|17441.1|17437.1|17434.8|17430.8|294
1603112400000|2020-10-19 13:00:00|17437.9|17433.9|17428.6|17424.6|17437.9|17433.9|17428.6|17424.6|1066
1603112700000|2020-10-19 13:05:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|348
1603113000000|2020-10-19 13:10:00|17430.1|17426.1|17422.3|17418.3|17431.7|17427.7|17422.3|17418.3|681
1603113300000|2020-10-19 13:15:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17409.8|17405.8|1584
1603113600000|2020-10-19 13:20:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|657
1603113900000|2020-10-19 13:25:00|17425.4|17421.4|17428.6|17424.6|17431.7|17427.7|17422.3|17418.3|1778
1603114200000|2020-10-19 13:30:00|17425.4|17421.4|17416.1|17412.1|17428.6|17424.6|17412.9|17408.9|2602
1603114500000|2020-10-19 13:35:00|17412.9|17408.9|17409.8|17405.8|17416.1|17412.1|17406.7|17402.7|1465
1603114800000|2020-10-19 13:40:00|17406.7|17402.7|17403.6|17399.6|17412.9|17408.9|17403.6|17399.6|1741
1603115100000|2020-10-19 13:45:00|17406.7|17402.7|17403.6|17399.6|17412.9|17408.9|17403.6|17399.6|1917
1603115400000|2020-10-19 13:50:00|17397.3|17393.3|17409.8|17405.8|17409.8|17405.8|17397.3|17393.3|2892
1603115700000|2020-10-19 13:55:00|17412.9|17408.9|17422.3|17418.3|17422.3|17418.3|17409.8|17405.8|2506
1603116000000|2020-10-19 14:00:00|17419.2|17415.2|17425.4|17421.4|17428.6|17424.6|17419.2|17415.2|1137
1603116300000|2020-10-19 14:05:00|17428.6|17424.6|17437.9|17433.9|17437.9|17433.9|17425.4|17421.4|2308
1603116600000|2020-10-19 14:10:00|17441.1|17437.1|17431.7|17427.7|17441.1|17437.1|17428.6|17424.6|3089
1603116900000|2020-10-19 14:15:00|17434.8|17430.8|17428.6|17424.6|17434.8|17430.8|17425.4|17421.4|1951
1603117200000|2020-10-19 14:20:00|17431.7|17427.7|17422.3|17418.3|17431.7|17427.7|17419.2|17415.2|1658
1603117500000|2020-10-19 14:25:00|17419.2|17415.2|17412.9|17408.9|17425.4|17421.4|17409.8|17405.8|1424
1603117800000|2020-10-19 14:30:00|17411.4|17407.4|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|1213
1603118100000|2020-10-19 14:35:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17412.9|17408.9|2263
1603118400000|2020-10-19 14:40:00|17416.1|17412.1|17412.9|17408.9|17419.2|17415.2|17409.8|17405.8|1327
1603118700000|2020-10-19 14:45:00|17416.1|17412.1|17409.8|17405.8|17419.2|17415.2|17406.7|17402.7|2178
1603119000000|2020-10-19 14:50:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|1857
1603119300000|2020-10-19 14:55:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|1055
1603119600000|2020-10-19 15:00:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17406.7|17402.7|1379
1603119900000|2020-10-19 15:05:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|1851
1603120200000|2020-10-19 15:10:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|1193
1603120500000|2020-10-19 15:15:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|2376
1603120800000|2020-10-19 15:20:00|17425.4|17421.4|17431.7|17427.7|17434.8|17430.8|17422.3|17418.3|2406
1603121100000|2020-10-19 15:25:00|17428.6|17424.6|17434.8|17430.8|17434.8|17430.8|17425.4|17421.4|1454
1603121400000|2020-10-19 15:30:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|1667
1603121700000|2020-10-19 15:35:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|1205
1603122000000|2020-10-19 15:40:00|17428.6|17424.6|17434.8|17430.8|17434.8|17430.8|17428.6|17424.6|698
1603122300000|2020-10-19 15:45:00|17431.7|17427.7|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|1722
1603122600000|2020-10-19 15:50:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|782
1603122900000|2020-10-19 15:55:00|17434.8|17430.8|17444.2|17440.2|17444.2|17440.2|17434.8|17430.8|1403
1603123200000|2020-10-19 16:00:00|17441.1|17437.1|17437.9|17433.9|17447.3|17443.3|17437.9|17433.9|1790
1603123500000|2020-10-19 16:05:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|1283
1603123800000|2020-10-19 16:10:00|17439.5|17435.5|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|446
1603124100000|2020-10-19 16:15:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|797
1603124400000|2020-10-19 16:20:00|17441.1|17437.1|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|516
1603124700000|2020-10-19 16:25:00|17441.1|17437.1|17447.3|17443.3|17450.4|17446.4|17441.1|17437.1|1335
1603125000000|2020-10-19 16:30:00|17448.9|17444.9|17456.7|17452.7|17459.8|17455.8|17448.9|17444.9|3302
1603125300000|2020-10-19 16:35:00|17459.8|17455.8|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|1110
1603125600000|2020-10-19 16:40:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|945
1603125900000|2020-10-19 16:45:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|685
1603126200000|2020-10-19 16:50:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|569
1603126500000|2020-10-19 16:55:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|346
1603126800000|2020-10-19 17:00:00|17453.6|17449.6|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|875
1603127100000|2020-10-19 17:05:00|17456.7|17452.7|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|601
1603127400000|2020-10-19 17:10:00|17456.7|17452.7|17450.4|17446.4|17459.8|17455.8|17450.4|17446.4|1339
1603127700000|2020-10-19 17:15:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|754
1603128000000|2020-10-19 17:20:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|859
1603128300000|2020-10-19 17:25:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|413
1603128600000|2020-10-19 17:30:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|541
1603128900000|2020-10-19 17:35:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|223
1603129200000|2020-10-19 17:40:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|128
1603129500000|2020-10-19 17:45:00|17453.6|17449.6|17447.3|17443.3|17453.6|17449.6|17444.2|17440.2|1249
1603129800000|2020-10-19 17:50:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17442.6|17438.6|688
1603130100000|2020-10-19 17:55:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|405
1603130400000|2020-10-19 18:00:00|||||||||162
1603130700000|2020-10-19 18:05:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|139
1603131000000|2020-10-19 18:10:00|17445.8|17441.8|17441.1|17437.1|17447.3|17443.3|17437.9|17433.9|719
1603131300000|2020-10-19 18:15:00|||||||||67
1603131600000|2020-10-19 18:20:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|403
1603131900000|2020-10-19 18:25:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|1272
1603132200000|2020-10-19 18:30:00|17447.3|17443.3|17453.6|17449.6|17453.6|17449.6|17447.3|17443.3|970
1603132500000|2020-10-19 18:35:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|1266
1603132800000|2020-10-19 18:40:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17450.4|17446.4|1705
1603133100000|2020-10-19 18:45:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|1085
1603133400000|2020-10-19 18:50:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|1455
1603133700000|2020-10-19 18:55:00|17453.6|17449.6|17450.4|17446.4|17456.7|17452.7|17450.4|17446.4|2583
1603134000000|2020-10-19 19:00:00|17447.3|17443.3|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|697
1603134300000|2020-10-19 19:05:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|1233
1603134600000|2020-10-19 19:10:00|17456.7|17452.7|17447.3|17443.3|17456.7|17452.7|17444.2|17440.2|712
1603134900000|2020-10-19 19:15:00|17448.9|17444.9|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|428
1603135200000|2020-10-19 19:20:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|432
1603135500000|2020-10-19 19:25:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|344
1603135800000|2020-10-19 19:30:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|960
1603136100000|2020-10-19 19:35:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|159
1603136400000|2020-10-19 19:40:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17447.3|17443.3|429
1603136700000|2020-10-19 19:45:00|17450.4|17446.4|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|487
1603137000000|2020-10-19 19:50:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|1175
1603137300000|2020-10-19 19:55:00|17459.8|17455.8|17447.3|17443.3|17459.8|17455.8|17447.3|17443.3|915
1603137600000|2020-10-19 20:00:00|17450.4|17446.4|17453.6|17449.6|17455.1|17451.1|17450.4|17446.4|710
1603137900000|2020-10-19 20:05:00|17452|17448|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|224
1603138200000|2020-10-19 20:10:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|226
1603138500000|2020-10-19 20:15:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17444.2|17440.2|912
1603138800000|2020-10-19 20:20:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|616
1603139100000|2020-10-19 20:25:00|17447.3|17443.3|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|626
1603139400000|2020-10-19 20:30:00|17437.9|17433.9|17434.8|17430.8|17441.1|17437.1|17428.6|17424.6|1488
1603139700000|2020-10-19 20:35:00|17431.7|17427.7|17428.6|17424.6|17434.8|17430.8|17428.6|17424.6|897
1603140000000|2020-10-19 20:40:00|17431.7|17427.7|17422.3|17418.3|17431.7|17427.7|17419.2|17415.2|1416
1603140300000|2020-10-19 20:45:00|17419.2|17415.2|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|704
1603140600000|2020-10-19 20:50:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|502
1603140900000|2020-10-19 20:55:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|1260
1603144800000|2020-10-19 22:00:00|17428.6|17424.6|17422.3|17418.3|17428.6|17424.6|17422.3|17418.3|542
1603145100000|2020-10-19 22:05:00|17420.8|17416.8|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|111
1603145400000|2020-10-19 22:10:00|17420.8|17416.8|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|87
1603145700000|2020-10-19 22:15:00|17420.8|17416.8|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|107
1603146000000|2020-10-19 22:20:00|||||||||4
1603146300000|2020-10-19 22:25:00|17420.8|17416.8|17419.2|17415.2|17420.8|17416.8|17419.2|17415.2|103
1603146600000|2020-10-19 22:30:00|||||||||14
1603146900000|2020-10-19 22:35:00|||||||||41
1603147200000|2020-10-19 22:40:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|86
1603147500000|2020-10-19 22:45:00|||||||||8
1603147800000|2020-10-19 22:50:00|||||||||2
1603148100000|2020-10-19 22:55:00|||||||||1
1603149000000|2020-10-19 23:10:00|||||||||27
1603149300000|2020-10-19 23:15:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|87
1603149600000|2020-10-19 23:20:00|||||||||54
1603149900000|2020-10-19 23:25:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|20
1603150200000|2020-10-19 23:30:00|17425.4|17421.4|17428.6|17424.6|17431.7|17427.7|17423.9|17419.9|366
1603150500000|2020-10-19 23:35:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|102
1603150800000|2020-10-19 23:40:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|95
1603151100000|2020-10-19 23:45:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|25
1603151400000|2020-10-19 23:50:00|||||||||95
1603151700000|2020-10-19 23:55:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|157
1603152000000|2020-10-20 00:00:00|17428.6|17424.6|17428.6|17424.6|17430.1|17426.1|17425.4|17421.4|561
1603152300000|2020-10-20 00:05:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|132
1603152600000|2020-10-20 00:10:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|37
1603152900000|2020-10-20 00:15:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|55
1603153200000|2020-10-20 00:20:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|112
1603153500000|2020-10-20 00:25:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|165
1603153800000|2020-10-20 00:30:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|71
1603154100000|2020-10-20 00:35:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|42
1603154400000|2020-10-20 00:40:00|||||||||52
1603154700000|2020-10-20 00:45:00|||||||||57
1603155000000|2020-10-20 00:50:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|49
1603155300000|2020-10-20 00:55:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|44
1603155600000|2020-10-20 01:00:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|143
1603155900000|2020-10-20 01:05:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|106
1603156200000|2020-10-20 01:10:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|36
1603156500000|2020-10-20 01:15:00|17427|17423|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|130
1603156800000|2020-10-20 01:20:00|||||||||10
1603157100000|2020-10-20 01:25:00|17431.7|17427.7|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|338
1603157400000|2020-10-20 01:30:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|496
1603157700000|2020-10-20 01:35:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|377
1603158000000|2020-10-20 01:40:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|117
1603158300000|2020-10-20 01:45:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|19
1603158600000|2020-10-20 01:50:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|563
1603158900000|2020-10-20 01:55:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|169
1603159200000|2020-10-20 02:00:00|||||||||20
1603159500000|2020-10-20 02:05:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|165
1603159800000|2020-10-20 02:10:00|||||||||26
1603160100000|2020-10-20 02:15:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|25
1603160400000|2020-10-20 02:20:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|66
1603160700000|2020-10-20 02:25:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|73
1603161000000|2020-10-20 02:30:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|18
1603161300000|2020-10-20 02:35:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|95
1603161600000|2020-10-20 02:40:00|||||||||4
1603161900000|2020-10-20 02:45:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|182
1603162200000|2020-10-20 02:50:00|17434.8|17430.8|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|368
1603162500000|2020-10-20 02:55:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|102
1603162800000|2020-10-20 03:00:00|||||||||1
1603164000000|2020-10-20 03:20:00|||||||||1
1603164300000|2020-10-20 03:25:00|||||||||4
1603164600000|2020-10-20 03:30:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|153
1603164900000|2020-10-20 03:35:00|17430.1|17426.1|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|140
1603165200000|2020-10-20 03:40:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|20
1603165500000|2020-10-20 03:45:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|43
1603165800000|2020-10-20 03:50:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|52
1603166100000|2020-10-20 03:55:00|17430.1|17426.1|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|21
1603166400000|2020-10-20 04:00:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|79
1603166700000|2020-10-20 04:05:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|8
1603167000000|2020-10-20 04:10:00|||||||||57
1603167300000|2020-10-20 04:15:00|||||||||2
1603167600000|2020-10-20 04:20:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|29
1603167900000|2020-10-20 04:25:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|33
1603168200000|2020-10-20 04:30:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|73
1603168500000|2020-10-20 04:35:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|128
1603168800000|2020-10-20 04:40:00|||||||||3
1603169400000|2020-10-20 04:50:00|||||||||5
1603169700000|2020-10-20 04:55:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|118
1603170000000|2020-10-20 05:00:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|111
1603170300000|2020-10-20 05:05:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|45
1603170600000|2020-10-20 05:10:00|17431.7|17427.7|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|24
1603170900000|2020-10-20 05:15:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|119
1603171200000|2020-10-20 05:20:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|63
1603171500000|2020-10-20 05:25:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|66
1603171800000|2020-10-20 05:30:00|||||||||2
1603172100000|2020-10-20 05:35:00|||||||||14
1603172400000|2020-10-20 05:40:00|17433.3|17429.3|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|160
1603172700000|2020-10-20 05:45:00|17434.8|17430.8|17428.6|17424.6|17434.8|17430.8|17428.6|17424.6|213
1603173000000|2020-10-20 05:50:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|132
1603173300000|2020-10-20 05:55:00|17430.1|17426.1|17434.8|17430.8|17434.8|17430.8|17428.6|17424.6|246
1603173600000|2020-10-20 06:00:00|17437.9|17433.9|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|584
1603173900000|2020-10-20 06:05:00|17444.2|17440.2|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|503
1603174200000|2020-10-20 06:10:00|17439.5|17435.5|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|326
1603174500000|2020-10-20 06:15:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|127
1603174800000|2020-10-20 06:20:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|71
1603175100000|2020-10-20 06:25:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|195
1603175400000|2020-10-20 06:30:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17431.7|17427.7|131
1603175700000|2020-10-20 06:35:00|||||||||28
1603176000000|2020-10-20 06:40:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|172
1603176300000|2020-10-20 06:45:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|95
1603176600000|2020-10-20 06:50:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|383
1603176900000|2020-10-20 06:55:00|||||||||14
1603177200000|2020-10-20 07:00:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17431.7|17427.7|661
1603177500000|2020-10-20 07:05:00|17444.2|17440.2|17434.8|17430.8|17444.2|17440.2|17431.7|17427.7|1858
1603177800000|2020-10-20 07:10:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|409
1603178100000|2020-10-20 07:15:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|298
1603178400000|2020-10-20 07:20:00|17434.8|17430.8|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|377
1603178700000|2020-10-20 07:25:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|134
1603179000000|2020-10-20 07:30:00|17439.5|17435.5|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|300
1603179300000|2020-10-20 07:35:00|17441.1|17437.1|17428.6|17424.6|17441.1|17437.1|17428.6|17424.6|272
1603179600000|2020-10-20 07:40:00|17431.7|17427.7|17412.9|17408.9|17431.7|17427.7|17412.9|17408.9|1081
1603179900000|2020-10-20 07:45:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|490
1603180200000|2020-10-20 07:50:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|509
1603180500000|2020-10-20 07:55:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|206
1603180800000|2020-10-20 08:00:00|17416.1|17412.1|17409.8|17405.8|17416.1|17412.1|17406.7|17402.7|278
1603181100000|2020-10-20 08:05:00|17412.9|17408.9|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|566
1603181400000|2020-10-20 08:10:00|17412.9|17408.9|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|332
1603181700000|2020-10-20 08:15:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|233
1603182000000|2020-10-20 08:20:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|289
1603182300000|2020-10-20 08:25:00|17403.6|17399.6|17409.8|17405.8|17409.8|17405.8|17402|17398|742
1603182600000|2020-10-20 08:30:00|17406.7|17402.7|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|245
1603182900000|2020-10-20 08:35:00|17409.8|17405.8|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|194
1603183200000|2020-10-20 08:40:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17417.6|17413.6|141
1603183500000|2020-10-20 08:45:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|131
1603183800000|2020-10-20 08:50:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|566
1603184100000|2020-10-20 08:55:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|344
1603184400000|2020-10-20 09:00:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|800
1603184700000|2020-10-20 09:05:00|17412.9|17408.9|17397.3|17393.3|17412.9|17408.9|17397.3|17393.3|427
1603185000000|2020-10-20 09:10:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|234
1603185300000|2020-10-20 09:15:00|17400.4|17396.4|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|622
1603185600000|2020-10-20 09:20:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|549
1603185900000|2020-10-20 09:25:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|490
1603186200000|2020-10-20 09:30:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|249
1603186500000|2020-10-20 09:35:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|115
1603186800000|2020-10-20 09:40:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|338
1603187100000|2020-10-20 09:45:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|230
1603187400000|2020-10-20 09:50:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|122
1603187700000|2020-10-20 09:55:00|||||||||70
1603188000000|2020-10-20 10:00:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|351
1603188300000|2020-10-20 10:05:00|17403.6|17399.6|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|438
1603188600000|2020-10-20 10:10:00|17397.3|17393.3|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|348
1603188900000|2020-10-20 10:15:00|17406.7|17402.7|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|296
1603189200000|2020-10-20 10:20:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|250
1603189500000|2020-10-20 10:25:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|552
1603189800000|2020-10-20 10:30:00|17387.9|17383.9|17397.3|17393.3|17397.3|17393.3|17387.9|17383.9|498
1603190100000|2020-10-20 10:35:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|414
1603190400000|2020-10-20 10:40:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|90
1603190700000|2020-10-20 10:45:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|132
1603191000000|2020-10-20 10:50:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|178
1603191300000|2020-10-20 10:55:00|17397.3|17393.3|17391.1|17387.1|17397.3|17393.3|17391.1|17387.1|278
1603191600000|2020-10-20 11:00:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|710
1603191900000|2020-10-20 11:05:00|17384.8|17380.8|17381.7|17377.7|17384.8|17380.8|17378.6|17374.6|1529
1603192200000|2020-10-20 11:10:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17381.7|17377.7|961
1603192500000|2020-10-20 11:15:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|252
1603192800000|2020-10-20 11:20:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|47
1603193100000|2020-10-20 11:25:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|371
1603193400000|2020-10-20 11:30:00|17389.5|17385.5|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|447
1603193700000|2020-10-20 11:35:00|17391.1|17387.1|17394.2|17390.2|17397.3|17393.3|17387.9|17383.9|692
1603194000000|2020-10-20 11:40:00|17395.8|17391.8|17394.2|17390.2|17395.8|17391.8|17391.1|17387.1|447
1603194300000|2020-10-20 11:45:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|632
1603194600000|2020-10-20 11:50:00|17395.8|17391.8|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|748
1603194900000|2020-10-20 11:55:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|353
1603195200000|2020-10-20 12:00:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|1919
1603195500000|2020-10-20 12:05:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|732
1603195800000|2020-10-20 12:10:00|17394.2|17390.2|17400.4|17396.4|17403.6|17399.6|17394.2|17390.2|614
1603196100000|2020-10-20 12:15:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|528
1603196400000|2020-10-20 12:20:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|1267
1603196700000|2020-10-20 12:25:00|17397.3|17393.3|17378.6|17374.6|17400.4|17396.4|17378.6|17374.6|1776
1603197000000|2020-10-20 12:30:00|17380.1|17376.1|17381.7|17377.7|17384.8|17380.8|17372.3|17368.3|3235
1603197300000|2020-10-20 12:35:00|17384.8|17380.8|17378.6|17374.6|17384.8|17380.8|17378.6|17374.6|1800
1603197600000|2020-10-20 12:40:00|17375.4|17371.4|17378.6|17374.6|17381.7|17377.7|17375.4|17371.4|1678
1603197900000|2020-10-20 12:45:00|17381.7|17377.7|17375.4|17371.4|17381.7|17377.7|17375.4|17371.4|798
1603198200000|2020-10-20 12:50:00|17378.6|17374.6|17381.7|17377.7|17384.8|17380.8|17378.6|17374.6|841
1603198500000|2020-10-20 12:55:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17372.3|17368.3|2105
1603198800000|2020-10-20 13:00:00|17378.6|17374.6|17372.3|17368.3|17378.6|17374.6|17372.3|17368.3|858
1603199100000|2020-10-20 13:05:00|17369.2|17365.2|17372.3|17368.3|17378.6|17374.6|17366.1|17362.1|1050
1603199400000|2020-10-20 13:10:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|578
1603199700000|2020-10-20 13:15:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17375.4|17371.4|1507
1603200000000|2020-10-20 13:20:00|17378.6|17374.6|17387.9|17383.9|17387.9|17383.9|17378.6|17374.6|1415
1603200300000|2020-10-20 13:25:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|1496
1603200600000|2020-10-20 13:30:00|17387.9|17383.9|17387.9|17383.9|17400.4|17396.4|17381.7|17377.7|1959
1603200900000|2020-10-20 13:35:00|17384.8|17380.8|17384.8|17380.8|17394.2|17390.2|17381.7|17377.7|1881
1603201200000|2020-10-20 13:40:00|17381.7|17377.7|17377|17373|17384.8|17380.8|17375.4|17371.4|2798
1603201500000|2020-10-20 13:45:00|17375.4|17371.4|17372.3|17368.3|17381.7|17377.7|17372.3|17368.3|2901
1603201800000|2020-10-20 13:50:00|17369.2|17365.2|17356.7|17352.7|17369.2|17365.2|17356.7|17352.7|4735
1603202100000|2020-10-20 13:55:00|17359.8|17355.8|17353.6|17349.6|17362.9|17358.9|17353.6|17349.6|1111
1603202400000|2020-10-20 14:00:00|17356.7|17352.7|17362.9|17358.9|17366.1|17362.1|17350.4|17346.4|3976
1603202700000|2020-10-20 14:05:00|17361.4|17357.4|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|1409
1603203000000|2020-10-20 14:10:00|17356.7|17352.7|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|987
1603203300000|2020-10-20 14:15:00|17362.9|17358.9|17372.3|17368.3|17375.4|17371.4|17362.9|17358.9|1861
1603203600000|2020-10-20 14:20:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|914
1603203900000|2020-10-20 14:25:00|17369.2|17365.2|17378.6|17374.6|17378.6|17374.6|17369.2|17365.2|2563
1603204200000|2020-10-20 14:30:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17372.3|17368.3|1738
1603204500000|2020-10-20 14:35:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|665
1603204800000|2020-10-20 14:40:00|17369.2|17365.2|17378.6|17374.6|17381.7|17377.7|17369.2|17365.2|1491
1603205100000|2020-10-20 14:45:00|17381.7|17377.7|17384.8|17380.8|17387.9|17383.9|17378.6|17374.6|1987
1603205400000|2020-10-20 14:50:00|17381.7|17377.7|17372.3|17368.3|17384.8|17380.8|17372.3|17368.3|880
1603205700000|2020-10-20 14:55:00|17375.4|17371.4|17384.8|17380.8|17384.8|17380.8|17372.3|17368.3|1081
1603206000000|2020-10-20 15:00:00|17387.9|17383.9|17400.4|17396.4|17403.6|17399.6|17384.8|17380.8|4106
1603206300000|2020-10-20 15:05:00|17403.6|17399.6|17387.9|17383.9|17403.6|17399.6|17387.9|17383.9|2781
1603206600000|2020-10-20 15:10:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|2352
1603206900000|2020-10-20 15:15:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|619
1603207200000|2020-10-20 15:20:00|17391.1|17387.1|17389.5|17385.5|17394.2|17390.2|17387.9|17383.9|1089
1603207500000|2020-10-20 15:25:00|17391.1|17387.1|17397.3|17393.3|17397.3|17393.3|17387.9|17383.9|509
1603207800000|2020-10-20 15:30:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|935
1603208100000|2020-10-20 15:35:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|742
1603208400000|2020-10-20 15:40:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|1226
1603208700000|2020-10-20 15:45:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|759
1603209000000|2020-10-20 15:50:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|792
1603209300000|2020-10-20 15:55:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17397.3|17393.3|1143
1603209600000|2020-10-20 16:00:00|17403.6|17399.6|17394.2|17390.2|17403.6|17399.6|17394.2|17390.2|361
1603209900000|2020-10-20 16:05:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|529
1603210200000|2020-10-20 16:10:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|226
1603210500000|2020-10-20 16:15:00|17391.1|17387.1|17384.8|17380.8|17394.2|17390.2|17384.8|17380.8|1029
1603210800000|2020-10-20 16:20:00|17387.9|17383.9|17384.8|17380.8|17387.9|17383.9|17381.7|17377.7|754
1603211100000|2020-10-20 16:25:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17378.6|17374.6|395
1603211400000|2020-10-20 16:30:00|17381.7|17377.7|17347.3|17343.3|17384.8|17380.8|17347.3|17343.3|4772
1603211700000|2020-10-20 16:35:00|17350.4|17346.4|17375.4|17371.4|17378.6|17374.6|17347.3|17343.3|6237
1603212000000|2020-10-20 16:40:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17372.3|17368.3|1428
1603212300000|2020-10-20 16:45:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17372.3|17368.3|1197
1603212600000|2020-10-20 16:50:00|17375.4|17371.4|17378.6|17374.6|17378.6|17374.6|17372.3|17368.3|1150
1603212900000|2020-10-20 16:55:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|842
1603213200000|2020-10-20 17:00:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|1080
1603213500000|2020-10-20 17:05:00|17369.2|17365.2|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|773
1603213800000|2020-10-20 17:10:00|17369.2|17365.2|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|812
1603214100000|2020-10-20 17:15:00|17369.2|17365.2|17375.4|17371.4|17378.6|17374.6|17369.2|17365.2|840
1603214400000|2020-10-20 17:20:00|17372.3|17368.3|17366.1|17362.1|17375.4|17371.4|17366.1|17362.1|966
1603214700000|2020-10-20 17:25:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|869
1603215000000|2020-10-20 17:30:00|17361.4|17357.4|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|831
1603215300000|2020-10-20 17:35:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|880
1603215600000|2020-10-20 17:40:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|603
1603215900000|2020-10-20 17:45:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|2381
1603216200000|2020-10-20 17:50:00|17359.8|17355.8|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|585
1603216500000|2020-10-20 17:55:00|17366.1|17362.1|17369.2|17365.2|17372.3|17368.3|17362.9|17358.9|1077
1603216800000|2020-10-20 18:00:00|17366.1|17362.1|17362.9|17358.9|17369.2|17365.2|17356.7|17352.7|3896
1603217100000|2020-10-20 18:05:00|17366.1|17362.1|17366.1|17362.1|17372.3|17368.3|17362.9|17358.9|2854
1603217400000|2020-10-20 18:10:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|946
1603217700000|2020-10-20 18:15:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17353.6|17349.6|665
1603218000000|2020-10-20 18:20:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|901
1603218300000|2020-10-20 18:25:00|17353.6|17349.6|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|876
1603218600000|2020-10-20 18:30:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|236
1603218900000|2020-10-20 18:35:00|17359.8|17355.8|17350.4|17346.4|17359.8|17355.8|17350.4|17346.4|1919
1603219200000|2020-10-20 18:40:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|1076
1603219500000|2020-10-20 18:45:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|997
1603219800000|2020-10-20 18:50:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|1278
1603220100000|2020-10-20 18:55:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17347.3|17343.3|3918
1603220400000|2020-10-20 19:00:00|17350.4|17346.4|17344.2|17340.2|17353.6|17349.6|17341.1|17337.1|1352
1603220700000|2020-10-20 19:05:00|17347.3|17343.3|17356.7|17352.7|17359.8|17355.8|17347.3|17343.3|1796
1603221000000|2020-10-20 19:10:00|17359.8|17355.8|17356.7|17352.7|17366.1|17362.1|17356.7|17352.7|1998
1603221300000|2020-10-20 19:15:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17353.6|17349.6|1738
1603221600000|2020-10-20 19:20:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|398
1603221900000|2020-10-20 19:25:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|263
1603222200000|2020-10-20 19:30:00|17352|17348|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|987
1603222500000|2020-10-20 19:35:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|2063
1603222800000|2020-10-20 19:40:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|3102
1603223100000|2020-10-20 19:45:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|1045
1603223400000|2020-10-20 19:50:00|17353.6|17349.6|17356.7|17352.7|17359.8|17355.8|17350.4|17346.4|1065
1603223700000|2020-10-20 19:55:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|804
1603224000000|2020-10-20 20:00:00|17356.7|17352.7|17350.4|17346.4|17359.8|17355.8|17350.4|17346.4|672
1603224300000|2020-10-20 20:05:00|17352|17348|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|755
1603224600000|2020-10-20 20:10:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|287
1603224900000|2020-10-20 20:15:00|17356.7|17352.7|17362.9|17358.9|17362.9|17358.9|17356.7|17352.7|338
1603225200000|2020-10-20 20:20:00|17366.1|17362.1|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|677
1603225500000|2020-10-20 20:25:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|345
1603225800000|2020-10-20 20:30:00|17362.9|17358.9|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|596
1603226100000|2020-10-20 20:35:00|17359.8|17355.8|17372.3|17368.3|17377|17373|17359.8|17355.8|1689
1603226400000|2020-10-20 20:40:00|17373.9|17369.9|17375.4|17371.4|17378.6|17374.6|17373.9|17369.9|734
1603226700000|2020-10-20 20:45:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|486
1603227000000|2020-10-20 20:50:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|581
1603227300000|2020-10-20 20:55:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|652
1603231200000|2020-10-20 22:00:00|17372.3|17368.3|17367.6|17363.6|17375.4|17371.4|17367.6|17363.6|555
1603231500000|2020-10-20 22:05:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|54
1603231800000|2020-10-20 22:10:00|17369.2|17365.2|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|387
1603232100000|2020-10-20 22:15:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|127
1603232400000|2020-10-20 22:20:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|46
1603232700000|2020-10-20 22:25:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|45
1603233000000|2020-10-20 22:30:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|46
1603233300000|2020-10-20 22:35:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|116
1603233600000|2020-10-20 22:40:00|||||||||34
1603233900000|2020-10-20 22:45:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|27
1603234200000|2020-10-20 22:50:00|17367.6|17363.6|17372.3|17368.3|17375.4|17371.4|17366.1|17362.1|493
1603234500000|2020-10-20 22:55:00|17369.2|17365.2|17359.8|17355.8|17369.2|17365.2|17356.7|17352.7|228
1603234800000|2020-10-20 23:00:00|17356.7|17352.7|17350.4|17346.4|17359.8|17355.8|17341.1|17337.1|580
1603235100000|2020-10-20 23:05:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|210
1603235400000|2020-10-20 23:10:00|17342.6|17338.6|17347.3|17343.3|17347.3|17343.3|17339.5|17335.5|457
1603235700000|2020-10-20 23:15:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|127
1603236000000|2020-10-20 23:20:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|38
1603236300000|2020-10-20 23:25:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17352|17348|81
1603236600000|2020-10-20 23:30:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|221
1603236900000|2020-10-20 23:35:00|17347.3|17343.3|17353.6|17349.6|17353.6|17349.6|17347.3|17343.3|121
1603237200000|2020-10-20 23:40:00|17352|17348|17350.4|17346.4|17352|17348|17350.4|17346.4|23
1603237500000|2020-10-20 23:45:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|82
1603237800000|2020-10-20 23:50:00|17356.7|17352.7|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|156
1603238100000|2020-10-20 23:55:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|345
1603238400000|2020-10-21 00:00:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|189
1603238700000|2020-10-21 00:05:00|17347.3|17343.3|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|268
1603239000000|2020-10-21 00:10:00|17345.8|17341.8|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|493
1603239300000|2020-10-21 00:15:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|171
1603239600000|2020-10-21 00:20:00|||||||||4
1603239900000|2020-10-21 00:25:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|196
1603240200000|2020-10-21 00:30:00|17331.7|17327.7|17337.9|17333.9|17341.1|17337.1|17331.7|17327.7|351
1603240500000|2020-10-21 00:35:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|50
1603240800000|2020-10-21 00:40:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|701
1603241100000|2020-10-21 00:45:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|43
1603241400000|2020-10-21 00:50:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|209
1603241700000|2020-10-21 00:55:00|17334.8|17330.8|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|940
1603242000000|2020-10-21 01:00:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|379
1603242300000|2020-10-21 01:05:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|138
1603242600000|2020-10-21 01:10:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|41
1603242900000|2020-10-21 01:15:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|136
1603243200000|2020-10-21 01:20:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|319
1603243500000|2020-10-21 01:25:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|171
1603243800000|2020-10-21 01:30:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|66
1603244100000|2020-10-21 01:35:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|121
1603244400000|2020-10-21 01:40:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|253
1603244700000|2020-10-21 01:45:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|118
1603245000000|2020-10-21 01:50:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|262
1603245300000|2020-10-21 01:55:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|200
1603245600000|2020-10-21 02:00:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|152
1603245900000|2020-10-21 02:05:00|||||||||7
1603246200000|2020-10-21 02:10:00|17337.9|17333.9|17309.8|17305.8|17337.9|17333.9|17309.8|17305.8|1509
1603246500000|2020-10-21 02:15:00|17311.4|17307.4|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|597
1603246800000|2020-10-21 02:20:00|17316.1|17312.1|17306.7|17302.7|17316.1|17312.1|17303.6|17299.6|1430
1603247100000|2020-10-21 02:25:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|604
1603247400000|2020-10-21 02:30:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|63
1603247700000|2020-10-21 02:35:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|95
1603248000000|2020-10-21 02:40:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|724
1603248300000|2020-10-21 02:45:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|802
1603248600000|2020-10-21 02:50:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|1150
1603248900000|2020-10-21 02:55:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|453
1603249200000|2020-10-21 03:00:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17287.9|17283.9|963
1603249500000|2020-10-21 03:05:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|503
1603249800000|2020-10-21 03:10:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|488
1603250100000|2020-10-21 03:15:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|521
1603250400000|2020-10-21 03:20:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|419
1603250700000|2020-10-21 03:25:00|||||||||172
1603251000000|2020-10-21 03:30:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|606
1603251300000|2020-10-21 03:35:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|435
1603251600000|2020-10-21 03:40:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|311
1603251900000|2020-10-21 03:45:00|17291.1|17287.1|17284.8|17280.8|17292.6|17288.6|17284.8|17280.8|311
1603252200000|2020-10-21 03:50:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|188
1603252500000|2020-10-21 03:55:00|||||||||74
1603252800000|2020-10-21 04:00:00|||||||||5
1603253100000|2020-10-21 04:05:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|179
1603253400000|2020-10-21 04:10:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|309
1603253700000|2020-10-21 04:15:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|60
1603254000000|2020-10-21 04:20:00|||||||||182
1603254300000|2020-10-21 04:25:00|17281.7|17277.7|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|137
1603254600000|2020-10-21 04:30:00|17278.6|17274.6|17266.1|17262.1|17278.6|17274.6|17266.1|17262.1|1596
1603254900000|2020-10-21 04:35:00|17262.9|17258.9|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|1183
1603255200000|2020-10-21 04:40:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|356
1603255500000|2020-10-21 04:45:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|395
1603255800000|2020-10-21 04:50:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|247
1603256100000|2020-10-21 04:55:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|193
1603256400000|2020-10-21 05:00:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|337
1603256700000|2020-10-21 05:05:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|389
1603257000000|2020-10-21 05:10:00|17267.6|17263.6|17272.3|17268.3|17275.4|17271.4|17267.6|17263.6|411
1603257300000|2020-10-21 05:15:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|212
1603257600000|2020-10-21 05:20:00|17275.4|17271.4|17281.7|17277.7|17284.8|17280.8|17275.4|17271.4|451
1603257900000|2020-10-21 05:25:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|235
1603258200000|2020-10-21 05:30:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|147
1603258500000|2020-10-21 05:35:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|76
1603258800000|2020-10-21 05:40:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|313
1603259100000|2020-10-21 05:45:00|17278.6|17274.6|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|147
1603259400000|2020-10-21 05:50:00|17281.7|17277.7|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|253
1603259700000|2020-10-21 05:55:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|617
1603260000000|2020-10-21 06:00:00|17278.6|17274.6|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|565
1603260300000|2020-10-21 06:05:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|310
1603260600000|2020-10-21 06:10:00|17272.3|17268.3|17269.2|17265.2|17275.4|17271.4|17262.9|17258.9|1192
1603260900000|2020-10-21 06:15:00|17267.6|17263.6|17269.2|17265.2|17275.4|17271.4|17262.9|17258.9|3003
1603261200000|2020-10-21 06:20:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|419
1603261500000|2020-10-21 06:25:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|373
1603261800000|2020-10-21 06:30:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|1031
1603262100000|2020-10-21 06:35:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|141
1603262400000|2020-10-21 06:40:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17284.8|17280.8|242
1603262700000|2020-10-21 06:45:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|170
1603263000000|2020-10-21 06:50:00|17286.4|17282.4|17297.3|17293.3|17300.4|17296.4|17284.8|17280.8|1577
1603263300000|2020-10-21 06:55:00|17294.2|17290.2|17303.6|17299.6|17303.6|17299.6|17294.2|17290.2|913
1603263600000|2020-10-21 07:00:00|17300.4|17296.4|17309.8|17305.8|17309.8|17305.8|17300.4|17296.4|1271
1603263900000|2020-10-21 07:05:00|17306.7|17302.7|17294.2|17290.2|17309.8|17305.8|17291.1|17287.1|1268
1603264200000|2020-10-21 07:10:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|970
1603264500000|2020-10-21 07:15:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|599
1603264800000|2020-10-21 07:20:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|743
1603265100000|2020-10-21 07:25:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|486
1603265400000|2020-10-21 07:30:00|17300.4|17296.4|17291.1|17287.1|17303.6|17299.6|17291.1|17287.1|458
1603265700000|2020-10-21 07:35:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|556
1603266000000|2020-10-21 07:40:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17287.9|17283.9|613
1603266300000|2020-10-21 07:45:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|743
1603266600000|2020-10-21 07:50:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|1440
1603266900000|2020-10-21 07:55:00|17306.7|17302.7|17300.4|17296.4|17309.8|17305.8|17300.4|17296.4|542
1603267200000|2020-10-21 08:00:00|17297.3|17293.3|17306.7|17302.7|17308.3|17304.3|17297.3|17293.3|642
1603267500000|2020-10-21 08:05:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|920
1603267800000|2020-10-21 08:10:00|17305.1|17301.1|17312.9|17308.9|17312.9|17308.9|17305.1|17301.1|574
1603268100000|2020-10-21 08:15:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17306.7|17302.7|1348
1603268400000|2020-10-21 08:20:00|17308.3|17304.3|17319.2|17315.2|17322.3|17318.3|17306.7|17302.7|1273
1603268700000|2020-10-21 08:25:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|831
1603269000000|2020-10-21 08:30:00|17312.9|17308.9|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|273
1603269300000|2020-10-21 08:35:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|488
1603269600000|2020-10-21 08:40:00|17306.7|17302.7|17300.4|17296.4|17309.8|17305.8|17297.3|17293.3|926
1603269900000|2020-10-21 08:45:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|357
1603270200000|2020-10-21 08:50:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|495
1603270500000|2020-10-21 08:55:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|397
1603270800000|2020-10-21 09:00:00|17311.4|17307.4|17312.9|17308.9|17312.9|17308.9|17303.6|17299.6|829
1603271100000|2020-10-21 09:05:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|352
1603271400000|2020-10-21 09:10:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17309.8|17305.8|657
1603271700000|2020-10-21 09:15:00|17322.3|17318.3|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|951
1603272000000|2020-10-21 09:20:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|213
1603272300000|2020-10-21 09:25:00|17309.8|17305.8|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|380
1603272600000|2020-10-21 09:30:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|409
1603272900000|2020-10-21 09:35:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|602
1603273200000|2020-10-21 09:40:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|595
1603273500000|2020-10-21 09:45:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|509
1603273800000|2020-10-21 09:50:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|181
1603274100000|2020-10-21 09:55:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|185
1603274400000|2020-10-21 10:00:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|520
1603274700000|2020-10-21 10:05:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|258
1603275000000|2020-10-21 10:10:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|658
1603275300000|2020-10-21 10:15:00|17319.2|17315.2|17328.6|17324.6|17328.6|17324.6|17319.2|17315.2|646
1603275600000|2020-10-21 10:20:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|655
1603275900000|2020-10-21 10:25:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|336
1603276200000|2020-10-21 10:30:00|17328.6|17324.6|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|695
1603276500000|2020-10-21 10:35:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|657
1603276800000|2020-10-21 10:40:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|724
1603277100000|2020-10-21 10:45:00|17331.7|17327.7|17325.4|17321.4|17334.8|17330.8|17323.9|17319.9|609
1603277400000|2020-10-21 10:50:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|498
1603277700000|2020-10-21 10:55:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|909
1603278000000|2020-10-21 11:00:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|980
1603278300000|2020-10-21 11:05:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|454
1603278600000|2020-10-21 11:10:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|600
1603278900000|2020-10-21 11:15:00|17341.1|17337.1|17334.8|17330.8|17341.1|17337.1|17334.8|17330.8|811
1603279200000|2020-10-21 11:20:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|637
1603279500000|2020-10-21 11:25:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|675
1603279800000|2020-10-21 11:30:00|17334.8|17330.8|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|368
1603280100000|2020-10-21 11:35:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|1097
1603280400000|2020-10-21 11:40:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|1572
1603280700000|2020-10-21 11:45:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|527
1603281000000|2020-10-21 11:50:00|17316.1|17312.1|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|441
1603281300000|2020-10-21 11:55:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|1222
1603281600000|2020-10-21 12:00:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|963
1603281900000|2020-10-21 12:05:00|17311.4|17307.4|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|532
1603282200000|2020-10-21 12:10:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|806
1603282500000|2020-10-21 12:15:00|17312.9|17308.9|17300.4|17296.4|17312.9|17308.9|17300.4|17296.4|1429
1603282800000|2020-10-21 12:20:00|17297.3|17293.3|17303.6|17299.6|17303.6|17299.6|17291.1|17287.1|3012
1603283100000|2020-10-21 12:25:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17297.3|17293.3|1576
1603283400000|2020-10-21 12:30:00|17300.4|17296.4|17297.3|17293.3|17306.7|17302.7|17294.2|17290.2|1487
1603283700000|2020-10-21 12:35:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17294.2|17290.2|1140
1603284000000|2020-10-21 12:40:00|17300.4|17296.4|17312.9|17308.9|17312.9|17308.9|17300.4|17296.4|1756
1603284300000|2020-10-21 12:45:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|2054
1603284600000|2020-10-21 12:50:00|17322.3|17318.3|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|1429
1603284900000|2020-10-21 12:55:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17306.7|17302.7|1391
1603285200000|2020-10-21 13:00:00|17319.2|17315.2|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|1223
1603285500000|2020-10-21 13:05:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17306.7|17302.7|1246
1603285800000|2020-10-21 13:10:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|572
1603286100000|2020-10-21 13:15:00|17306.7|17302.7|17316.1|17312.1|17319.2|17315.2|17306.7|17302.7|1004
1603286400000|2020-10-21 13:20:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17309.8|17305.8|1263
1603286700000|2020-10-21 13:25:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|1842
1603287000000|2020-10-21 13:30:00|17319.2|17315.2|17309.8|17305.8|17322.3|17318.3|17309.8|17305.8|2628
1603287300000|2020-10-21 13:35:00|17306.7|17302.7|17300.4|17296.4|17309.8|17305.8|17300.4|17296.4|2109
1603287600000|2020-10-21 13:40:00|17297.3|17293.3|17303.6|17299.6|17303.6|17299.6|17294.2|17290.2|2559
1603287900000|2020-10-21 13:45:00|17300.4|17296.4|17309.8|17305.8|17309.8|17305.8|17297.3|17293.3|1913
1603288200000|2020-10-21 13:50:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|1504
1603288500000|2020-10-21 13:55:00|17306.7|17302.7|17300.4|17296.4|17312.9|17308.9|17297.3|17293.3|2407
1603288800000|2020-10-21 14:00:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17300.4|17296.4|1690
1603289100000|2020-10-21 14:05:00|17309.8|17305.8|17306.7|17302.7|17312.9|17308.9|17303.6|17299.6|2337
1603289400000|2020-10-21 14:10:00|17303.6|17299.6|17312.9|17308.9|17316.1|17312.1|17303.6|17299.6|1332
1603289700000|2020-10-21 14:15:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|1514
1603290000000|2020-10-21 14:20:00|17309.8|17305.8|17322.3|17318.3|17322.3|17318.3|17306.7|17302.7|2485
1603290300000|2020-10-21 14:25:00|17325.4|17321.4|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|2351
1603290600000|2020-10-21 14:30:00|17316.1|17312.1|17325.4|17321.4|17325.4|17321.4|17316.1|17312.1|2233
1603290900000|2020-10-21 14:35:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|1703
1603291200000|2020-10-21 14:40:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|2140
1603291500000|2020-10-21 14:45:00|17328.6|17324.6|17337.9|17333.9|17337.9|17333.9|17328.6|17324.6|1779
1603291800000|2020-10-21 14:50:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|2927
1603292100000|2020-10-21 14:55:00|17334.8|17330.8|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|4083
1603292400000|2020-10-21 15:00:00|17334.8|17330.8|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|2024
1603292700000|2020-10-21 15:05:00|17341.1|17337.1|17350.4|17346.4|17356.7|17352.7|17341.1|17337.1|3622
1603293000000|2020-10-21 15:10:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17347.3|17343.3|3555
1603293300000|2020-10-21 15:15:00|17350.4|17346.4|17347.3|17343.3|17353.6|17349.6|17344.2|17340.2|2648
1603293600000|2020-10-21 15:20:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|1203
1603293900000|2020-10-21 15:25:00|17347.3|17343.3|17337.9|17333.9|17347.3|17343.3|17334.8|17330.8|2178
1603294200000|2020-10-21 15:30:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|1983
1603294500000|2020-10-21 15:35:00|17331.7|17327.7|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|1427
1603294800000|2020-10-21 15:40:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|965
1603295100000|2020-10-21 15:45:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|1536
1603295400000|2020-10-21 15:50:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|1126
1603295700000|2020-10-21 15:55:00|17337.9|17333.9|17337.9|17333.9|17347.3|17343.3|17337.9|17333.9|1571
1603296000000|2020-10-21 16:00:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|1095
1603296300000|2020-10-21 16:05:00|17337.9|17333.9|17334.8|17330.8|17341.1|17337.1|17334.8|17330.8|1169
1603296600000|2020-10-21 16:10:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|1334
1603296900000|2020-10-21 16:15:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|776
1603297200000|2020-10-21 16:20:00|17341.1|17337.1|17328.6|17324.6|17341.1|17337.1|17319.2|17315.2|5151
1603297500000|2020-10-21 16:25:00|17327|17323|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|955
1603297800000|2020-10-21 16:30:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|1407
1603298100000|2020-10-21 16:35:00|17325.4|17321.4|17331.7|17327.7|17334.8|17330.8|17325.4|17321.4|1913
1603298400000|2020-10-21 16:40:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|873
1603298700000|2020-10-21 16:45:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17331.7|17327.7|1717
1603299000000|2020-10-21 16:50:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|1651
1603299300000|2020-10-21 16:55:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|3278
1603299600000|2020-10-21 17:00:00|17341.1|17337.1|17341.1|17337.1|17350.4|17346.4|17341.1|17337.1|3043
1603299900000|2020-10-21 17:05:00|17344.2|17340.2|17344.2|17340.2|17350.4|17346.4|17341.1|17337.1|3777
1603300200000|2020-10-21 17:10:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|1771
1603300500000|2020-10-21 17:15:00|17344.2|17340.2|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|1280
1603300800000|2020-10-21 17:20:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|1311
1603301100000|2020-10-21 17:25:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|1887
1603301400000|2020-10-21 17:30:00|17353.6|17349.6|17347.3|17343.3|17356.7|17352.7|17347.3|17343.3|1711
1603301700000|2020-10-21 17:35:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|960
1603302000000|2020-10-21 17:40:00|17350.4|17346.4|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|838
1603302300000|2020-10-21 17:45:00|17350.4|17346.4|17337.9|17333.9|17350.4|17346.4|17334.8|17330.8|1808
1603302600000|2020-10-21 17:50:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|1229
1603302900000|2020-10-21 17:55:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|662
1603303200000|2020-10-21 18:00:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|1428
1603303500000|2020-10-21 18:05:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|1831
1603303800000|2020-10-21 18:10:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|508
1603304100000|2020-10-21 18:15:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|240
1603304400000|2020-10-21 18:20:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|702
1603304700000|2020-10-21 18:25:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|963
1603305000000|2020-10-21 18:30:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|1528
1603305300000|2020-10-21 18:35:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|1104
1603305600000|2020-10-21 18:40:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|1844
1603305900000|2020-10-21 18:45:00|17330.1|17326.1|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|1830
1603306200000|2020-10-21 18:50:00|17328.6|17324.6|17322.3|17318.3|17334.8|17330.8|17322.3|17318.3|1871
1603306500000|2020-10-21 18:55:00|17319.2|17315.2|17309.8|17305.8|17322.3|17318.3|17309.8|17305.8|5083
1603306800000|2020-10-21 19:00:00|17312.9|17308.9|17319.2|17315.2|17322.3|17318.3|17309.8|17305.8|2242
1603307100000|2020-10-21 19:05:00|17322.3|17318.3|17316.1|17312.1|17322.3|17318.3|17316.1|17312.1|2125
1603307400000|2020-10-21 19:10:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|737
1603307700000|2020-10-21 19:15:00|17319.2|17315.2|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|1147
1603308000000|2020-10-21 19:20:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|643
1603308300000|2020-10-21 19:25:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|692
1603308600000|2020-10-21 19:30:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|1485
1603308900000|2020-10-21 19:35:00|17306.7|17302.7|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|1643
1603309200000|2020-10-21 19:40:00|17309.8|17305.8|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|1268
1603309500000|2020-10-21 19:45:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|1827
1603309800000|2020-10-21 19:50:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|587
1603310100000|2020-10-21 19:55:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|1126
1603310400000|2020-10-21 20:00:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|546
1603310700000|2020-10-21 20:05:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|895
1603311000000|2020-10-21 20:10:00|||||||||181
1603311300000|2020-10-21 20:15:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|74
1603311600000|2020-10-21 20:20:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|464
1603311900000|2020-10-21 20:25:00|17309.8|17305.8|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|1039
1603312200000|2020-10-21 20:30:00|17303.6|17299.6|17291.1|17287.1|17303.6|17299.6|17291.1|17287.1|1540
1603312500000|2020-10-21 20:35:00|17294.2|17290.2|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|884
1603312800000|2020-10-21 20:40:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|417
1603313100000|2020-10-21 20:45:00|17298.9|17294.9|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|454
1603313400000|2020-10-21 20:50:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|651
1603313700000|2020-10-21 20:55:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|951
1603317600000|2020-10-21 22:00:00|17297.3|17293.3|17303.6|17299.6|17303.6|17299.6|17297.3|17293.3|659
1603317900000|2020-10-21 22:05:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|470
1603318200000|2020-10-21 22:10:00|17305.1|17301.1|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|168
1603318500000|2020-10-21 22:15:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|71
1603318800000|2020-10-21 22:20:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|430
1603319100000|2020-10-21 22:25:00|||||||||30
1603319400000|2020-10-21 22:30:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|166
1603319700000|2020-10-21 22:35:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|59
1603320000000|2020-10-21 22:40:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|14
1603320300000|2020-10-21 22:45:00|||||||||10
1603320600000|2020-10-21 22:50:00|17305.1|17301.1|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|27
1603320900000|2020-10-21 22:55:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|225
1603321200000|2020-10-21 23:00:00|||||||||131
1603321500000|2020-10-21 23:05:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|18
1603321800000|2020-10-21 23:10:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|21
1603322100000|2020-10-21 23:15:00|||||||||193
1603322400000|2020-10-21 23:20:00|17305.1|17301.1|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|264
1603322700000|2020-10-21 23:25:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17308.3|17304.3|102
1603323000000|2020-10-21 23:30:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|352
1603323300000|2020-10-21 23:35:00|17316.1|17312.1|17322.3|17318.3|17325.4|17321.4|17316.1|17312.1|1035
1603323600000|2020-10-21 23:40:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|885
1603323900000|2020-10-21 23:45:00|17325.4|17321.4|17328.6|17324.6|17331.7|17327.7|17322.3|17318.3|1088
1603324200000|2020-10-21 23:50:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|384
1603324500000|2020-10-21 23:55:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|145
1603324800000|2020-10-22 00:00:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|357
1603325100000|2020-10-22 00:05:00|17320.8|17316.8|17328.6|17324.6|17328.6|17324.6|17319.2|17315.2|335
1603325400000|2020-10-22 00:10:00|17325.4|17321.4|17334.8|17330.8|17334.8|17330.8|17325.4|17321.4|326
1603325700000|2020-10-22 00:15:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|463
1603326000000|2020-10-22 00:20:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|76
1603326300000|2020-10-22 00:25:00|17333.3|17329.3|17331.7|17327.7|17333.3|17329.3|17328.6|17324.6|173
1603326600000|2020-10-22 00:30:00|17328.6|17324.6|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|205
1603326900000|2020-10-22 00:35:00|||||||||10
1603327200000|2020-10-22 00:40:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|115
1603327500000|2020-10-22 00:45:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|60
1603327800000|2020-10-22 00:50:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|174
1603328100000|2020-10-22 00:55:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|38
1603328400000|2020-10-22 01:00:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|144
1603328700000|2020-10-22 01:05:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|277
1603329000000|2020-10-22 01:10:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|158
1603329300000|2020-10-22 01:15:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|311
1603329600000|2020-10-22 01:20:00|||||||||39
1603329900000|2020-10-22 01:25:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|125
1603330200000|2020-10-22 01:30:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|144
1603330500000|2020-10-22 01:35:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|102
1603330800000|2020-10-22 01:40:00|||||||||4
1603331100000|2020-10-22 01:45:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|154
1603331400000|2020-10-22 01:50:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|154
1603331700000|2020-10-22 01:55:00|17323.9|17319.9|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|291
1603332000000|2020-10-22 02:00:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|342
1603332300000|2020-10-22 02:05:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|171
1603332600000|2020-10-22 02:10:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|370
1603332900000|2020-10-22 02:15:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|320
1603333200000|2020-10-22 02:20:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|303
1603333500000|2020-10-22 02:25:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|149
1603333800000|2020-10-22 02:30:00|||||||||48
1603334100000|2020-10-22 02:35:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|206
1603334400000|2020-10-22 02:40:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|66
1603334700000|2020-10-22 02:45:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|247
1603335000000|2020-10-22 02:50:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|26
1603335300000|2020-10-22 02:55:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|141
1603335600000|2020-10-22 03:00:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|163
1603335900000|2020-10-22 03:05:00|||||||||11
1603336200000|2020-10-22 03:10:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|54
1603336500000|2020-10-22 03:15:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|116
1603336800000|2020-10-22 03:20:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|113
1603337100000|2020-10-22 03:25:00|||||||||7
1603337400000|2020-10-22 03:30:00|||||||||73
1603337700000|2020-10-22 03:35:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|52
1603338000000|2020-10-22 03:40:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|328
1603338300000|2020-10-22 03:45:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|165
1603338600000|2020-10-22 03:50:00|||||||||26
1603338900000|2020-10-22 03:55:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|64
1603339200000|2020-10-22 04:00:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|83
1603339500000|2020-10-22 04:05:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|383
1603339800000|2020-10-22 04:10:00|17325.4|17321.4|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|216
1603340100000|2020-10-22 04:15:00|17327|17323|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|103
1603340400000|2020-10-22 04:20:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|96
1603340700000|2020-10-22 04:25:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|42
1603341000000|2020-10-22 04:30:00|||||||||30
1603341300000|2020-10-22 04:35:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|120
1603341600000|2020-10-22 04:40:00|||||||||31
1603341900000|2020-10-22 04:45:00|17320.8|17316.8|17322.3|17318.3|17322.3|17318.3|17320.8|17316.8|66
1603342200000|2020-10-22 04:50:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|128
1603342500000|2020-10-22 04:55:00|||||||||39
1603342800000|2020-10-22 05:00:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|157
1603343100000|2020-10-22 05:05:00|17325.4|17321.4|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|154
1603343400000|2020-10-22 05:10:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|113
1603343700000|2020-10-22 05:15:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|142
1603344000000|2020-10-22 05:20:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|218
1603344300000|2020-10-22 05:25:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|176
1603344600000|2020-10-22 05:30:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|65
1603344900000|2020-10-22 05:35:00|||||||||33
1603345200000|2020-10-22 05:40:00|17320.8|17316.8|17322.3|17318.3|17322.3|17318.3|17320.8|17316.8|139
1603345500000|2020-10-22 05:45:00|17323.9|17319.9|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|102
1603345800000|2020-10-22 05:50:00|17325.4|17321.4|17331.7|17327.7|17334.8|17330.8|17325.4|17321.4|431
1603346100000|2020-10-22 05:55:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|106
1603346400000|2020-10-22 06:00:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|268
1603346700000|2020-10-22 06:05:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|323
1603347000000|2020-10-22 06:10:00|17323.9|17319.9|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|194
1603347300000|2020-10-22 06:15:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|272
1603347600000|2020-10-22 06:20:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|133
1603347900000|2020-10-22 06:25:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|296
1603348200000|2020-10-22 06:30:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|285
1603348500000|2020-10-22 06:35:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|354
1603348800000|2020-10-22 06:40:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|193
1603349100000|2020-10-22 06:45:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|576
1603349400000|2020-10-22 06:50:00|17337.9|17333.9|17344.2|17340.2|17344.2|17340.2|17334.8|17330.8|1233
1603349700000|2020-10-22 06:55:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|682
1603350000000|2020-10-22 07:00:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|1099
1603350300000|2020-10-22 07:05:00|17334.8|17330.8|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|638
1603350600000|2020-10-22 07:10:00|17334.8|17330.8|17328.6|17324.6|17337.9|17333.9|17328.6|17324.6|526
1603350900000|2020-10-22 07:15:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|557
1603351200000|2020-10-22 07:20:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|464
1603351500000|2020-10-22 07:25:00|17328.6|17324.6|17334.8|17330.8|17334.8|17330.8|17327|17323|336
1603351800000|2020-10-22 07:30:00|17331.7|17327.7|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|593
1603352100000|2020-10-22 07:35:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|128
1603352400000|2020-10-22 07:40:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|80
1603352700000|2020-10-22 07:45:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|353
1603353000000|2020-10-22 07:50:00|17337.9|17333.9|17331.7|17327.7|17341.1|17337.1|17331.7|17327.7|689
1603353300000|2020-10-22 07:55:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|161
1603353600000|2020-10-22 08:00:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|780
1603353900000|2020-10-22 08:05:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|393
1603354200000|2020-10-22 08:10:00|17316.1|17312.1|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|441
1603354500000|2020-10-22 08:15:00|17319.2|17315.2|17319.2|17315.2|17320.8|17316.8|17316.1|17312.1|425
1603354800000|2020-10-22 08:20:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|341
1603355100000|2020-10-22 08:25:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|531
1603355400000|2020-10-22 08:30:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|350
1603355700000|2020-10-22 08:35:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17312.9|17308.9|334
1603356000000|2020-10-22 08:40:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|193
1603356300000|2020-10-22 08:45:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|359
1603356600000|2020-10-22 08:50:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|430
1603356900000|2020-10-22 08:55:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|328
1603357200000|2020-10-22 09:00:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|198
1603357500000|2020-10-22 09:05:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|123
1603357800000|2020-10-22 09:10:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|187
1603358100000|2020-10-22 09:15:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|748
1603358400000|2020-10-22 09:20:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|187
1603358700000|2020-10-22 09:25:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|389
1603359000000|2020-10-22 09:30:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|157
1603359300000|2020-10-22 09:35:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|206
1603359600000|2020-10-22 09:40:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|113
1603359900000|2020-10-22 09:45:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|87
1603360200000|2020-10-22 09:50:00|17330.1|17326.1|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|437
1603360500000|2020-10-22 09:55:00|17328.6|17324.6|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|278
1603360800000|2020-10-22 10:00:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|342
1603361100000|2020-10-22 10:05:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|387
1603361400000|2020-10-22 10:10:00|17330.1|17326.1|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|382
1603361700000|2020-10-22 10:15:00|17334.8|17330.8|17322.3|17318.3|17334.8|17330.8|17322.3|17318.3|1271
1603362000000|2020-10-22 10:20:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|569
1603362300000|2020-10-22 10:25:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|473
1603362600000|2020-10-22 10:30:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|189
1603362900000|2020-10-22 10:35:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|364
1603363200000|2020-10-22 10:40:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|364
1603363500000|2020-10-22 10:45:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|536
1603363800000|2020-10-22 10:50:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|316
1603364100000|2020-10-22 10:55:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|235
1603364400000|2020-10-22 11:00:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|542
1603364700000|2020-10-22 11:05:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|454
1603365000000|2020-10-22 11:10:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|577
1603365300000|2020-10-22 11:15:00|17337.9|17333.9|17331.7|17327.7|17337.9|17333.9|17328.6|17324.6|332
1603365600000|2020-10-22 11:20:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|248
1603365900000|2020-10-22 11:25:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|80
1603366200000|2020-10-22 11:30:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|332
1603366500000|2020-10-22 11:35:00|17336.4|17332.4|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|240
1603366800000|2020-10-22 11:40:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|193
1603367100000|2020-10-22 11:45:00|17328.6|17324.6|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|461
1603367400000|2020-10-22 11:50:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|335
1603367700000|2020-10-22 11:55:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|191
1603368000000|2020-10-22 12:00:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|510
1603368300000|2020-10-22 12:05:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|512
1603368600000|2020-10-22 12:10:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|562
1603368900000|2020-10-22 12:15:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|378
1603369200000|2020-10-22 12:20:00|17331.7|17327.7|17341.1|17337.1|17341.1|17337.1|17331.7|17327.7|441
1603369500000|2020-10-22 12:25:00|17337.9|17333.9|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|1133
1603369800000|2020-10-22 12:30:00|17334.8|17330.8|17344.2|17340.2|17347.3|17343.3|17328.6|17324.6|3335
1603370100000|2020-10-22 12:35:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17334.8|17330.8|1595
1603370400000|2020-10-22 12:40:00|17341.1|17337.1|17328.6|17324.6|17341.1|17337.1|17328.6|17324.6|1427
1603370700000|2020-10-22 12:45:00|17331.7|17327.7|17328.6|17324.6|17334.8|17330.8|17325.4|17321.4|1724
1603371000000|2020-10-22 12:50:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|1087
1603371300000|2020-10-22 12:55:00|17322.3|17318.3|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|577
1603371600000|2020-10-22 13:00:00|17322.3|17318.3|17316.1|17312.1|17325.4|17321.4|17316.1|17312.1|1158
1603371900000|2020-10-22 13:05:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|508
1603372200000|2020-10-22 13:10:00|17316.1|17312.1|17303.6|17299.6|17316.1|17312.1|17300.4|17296.4|3621
1603372500000|2020-10-22 13:15:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|2071
1603372800000|2020-10-22 13:20:00|17300.4|17296.4|17291.1|17287.1|17300.4|17296.4|17287.9|17283.9|2051
1603373100000|2020-10-22 13:25:00|17287.9|17283.9|17284.8|17280.8|17291.1|17287.1|17284.8|17280.8|2536
1603373400000|2020-10-22 13:30:00|17286.4|17282.4|17272.3|17268.3|17287.9|17283.9|17272.3|17268.3|2423
1603373700000|2020-10-22 13:35:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17262.9|17258.9|5535
1603374000000|2020-10-22 13:40:00|17272.3|17268.3|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|2933
1603374300000|2020-10-22 13:45:00|17269.2|17265.2|17287.9|17283.9|17287.9|17283.9|17269.2|17265.2|2657
1603374600000|2020-10-22 13:50:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17281.7|17277.7|3388
1603374900000|2020-10-22 13:55:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|1265
1603375200000|2020-10-22 14:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|1289
1603375500000|2020-10-22 14:05:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|835
1603375800000|2020-10-22 14:10:00|17284.8|17280.8|17278.6|17274.6|17287.9|17283.9|17278.6|17274.6|1255
1603376100000|2020-10-22 14:15:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|2077
1603376400000|2020-10-22 14:20:00|17281.7|17277.7|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|1138
1603376700000|2020-10-22 14:25:00|17284.8|17280.8|17294.2|17290.2|17294.2|17290.2|17284.8|17280.8|1966
1603377000000|2020-10-22 14:30:00|17291.1|17287.1|17294.2|17290.2|17297.3|17293.3|17281.7|17277.7|3036
1603377300000|2020-10-22 14:35:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17281.7|17277.7|1365
1603377600000|2020-10-22 14:40:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|1956
1603377900000|2020-10-22 14:45:00|17291.1|17287.1|17297.3|17293.3|17300.4|17296.4|17291.1|17287.1|2725
1603378200000|2020-10-22 14:50:00|17294.2|17290.2|17275.4|17271.4|17303.6|17299.6|17272.3|17268.3|6254
1603378500000|2020-10-22 14:55:00|17278.6|17274.6|17262.9|17258.9|17278.6|17274.6|17259.8|17255.8|2885
1603378800000|2020-10-22 15:00:00|17259.8|17255.8|17253.6|17249.6|17262.9|17258.9|17247.3|17243.3|5020
1603379100000|2020-10-22 15:05:00|17256.7|17252.7|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|1651
1603379400000|2020-10-22 15:10:00|17248.9|17244.9|17228.6|17224.6|17248.9|17244.9|17225.4|17221.4|4253
1603379700000|2020-10-22 15:15:00|17225.4|17221.4|17234.8|17230.8|17241.1|17237.1|17222.3|17218.3|5121
1603380000000|2020-10-22 15:20:00|17231.7|17227.7|17222.3|17218.3|17234.8|17230.8|17222.3|17218.3|3636
1603380300000|2020-10-22 15:25:00|17225.4|17221.4|17244.2|17240.2|17244.2|17240.2|17225.4|17221.4|2221
1603380600000|2020-10-22 15:30:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|1644
1603380900000|2020-10-22 15:35:00|17241.1|17237.1|17247.3|17243.3|17253.6|17249.6|17241.1|17237.1|2801
1603381200000|2020-10-22 15:40:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17237.9|17233.9|1481
1603381500000|2020-10-22 15:45:00|17237.9|17233.9|17234.8|17230.8|17241.1|17237.1|17231.7|17227.7|1957
1603381800000|2020-10-22 15:50:00|17231.7|17227.7|17244.2|17240.2|17244.2|17240.2|17231.7|17227.7|2746
1603382100000|2020-10-22 15:55:00|17245.8|17241.8|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|1369
1603382400000|2020-10-22 16:00:00|17244.2|17240.2|17259.8|17255.8|17262.9|17258.9|17244.2|17240.2|3314
1603382700000|2020-10-22 16:05:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|1086
1603383000000|2020-10-22 16:10:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|1010
1603383300000|2020-10-22 16:15:00|17256.7|17252.7|17262.9|17258.9|17262.9|17258.9|17253.6|17249.6|982
1603383600000|2020-10-22 16:20:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17253.6|17249.6|752
1603383900000|2020-10-22 16:25:00|17256.7|17252.7|17253.6|17249.6|17266.1|17262.1|17253.6|17249.6|1983
1603384200000|2020-10-22 16:30:00|17256.7|17252.7|17248.9|17244.9|17259.8|17255.8|17247.3|17243.3|957
1603384500000|2020-10-22 16:35:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|714
1603384800000|2020-10-22 16:40:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|382
1603385100000|2020-10-22 16:45:00|17241.1|17237.1|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|2203
1603385400000|2020-10-22 16:50:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17234.8|17230.8|1920
1603385700000|2020-10-22 16:55:00|17237.9|17233.9|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|1475
1603386000000|2020-10-22 17:00:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|337
1603386300000|2020-10-22 17:05:00|17241.1|17237.1|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|844
1603386600000|2020-10-22 17:10:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17231.7|17227.7|1240
1603386900000|2020-10-22 17:15:00|17234.8|17230.8|17247.3|17243.3|17247.3|17243.3|17234.8|17230.8|583
1603387200000|2020-10-22 17:20:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|745
1603387500000|2020-10-22 17:25:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|490
1603387800000|2020-10-22 17:30:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|541
1603388100000|2020-10-22 17:35:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|400
1603388400000|2020-10-22 17:40:00|17247.3|17243.3|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|1280
1603388700000|2020-10-22 17:45:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|418
1603389000000|2020-10-22 17:50:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|1161
1603389300000|2020-10-22 17:55:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|558
1603389600000|2020-10-22 18:00:00|17244.2|17240.2|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|724
1603389900000|2020-10-22 18:05:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|581
1603390200000|2020-10-22 18:10:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|508
1603390500000|2020-10-22 18:15:00|17255.1|17251.1|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|467
1603390800000|2020-10-22 18:20:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|665
1603391100000|2020-10-22 18:25:00|17250.4|17246.4|17237.9|17233.9|17250.4|17246.4|17237.9|17233.9|923
1603391400000|2020-10-22 18:30:00|17241.1|17237.1|17250.4|17246.4|17253.6|17249.6|17237.9|17233.9|1171
1603391700000|2020-10-22 18:35:00|17247.3|17243.3|17253.6|17249.6|17256.7|17252.7|17247.3|17243.3|523
1603392000000|2020-10-22 18:40:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|870
1603392300000|2020-10-22 18:45:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|149
1603392600000|2020-10-22 18:50:00|17245.8|17241.8|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|1062
1603392900000|2020-10-22 18:55:00|17244.2|17240.2|17237.9|17233.9|17244.2|17240.2|17234.8|17230.8|1686
1603393200000|2020-10-22 19:00:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|2031
1603393500000|2020-10-22 19:05:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|883
1603393800000|2020-10-22 19:10:00|17236.4|17232.4|17234.8|17230.8|17241.1|17237.1|17231.7|17227.7|726
1603394100000|2020-10-22 19:15:00|17231.7|17227.7|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|724
1603394400000|2020-10-22 19:20:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|349
1603394700000|2020-10-22 19:25:00|17225.4|17221.4|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|1001
1603395000000|2020-10-22 19:30:00|17225.4|17221.4|17209.8|17205.8|17225.4|17221.4|17209.8|17205.8|3443
1603395300000|2020-10-22 19:35:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|1332
1603395600000|2020-10-22 19:40:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|213
1603395900000|2020-10-22 19:45:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|1278
1603396200000|2020-10-22 19:50:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|1969
1603396500000|2020-10-22 19:55:00|17206.7|17202.7|17200.4|17196.4|17212.9|17208.9|17200.4|17196.4|1433
1603396800000|2020-10-22 20:00:00|17203.6|17199.6|17194.2|17190.2|17206.7|17202.7|17194.2|17190.2|2644
1603397100000|2020-10-22 20:05:00|17191.1|17187.1|17191.1|17187.1|17197.3|17193.3|17191.1|17187.1|2486
1603397400000|2020-10-22 20:10:00|17194.2|17190.2|17194.2|17190.2|17197.3|17193.3|17191.1|17187.1|1307
1603397700000|2020-10-22 20:15:00|17191.1|17187.1|17187.9|17183.9|17194.2|17190.2|17184.8|17180.8|1130
1603398000000|2020-10-22 20:20:00|17184.8|17180.8|17191.1|17187.1|17191.1|17187.1|17181.7|17177.7|2550
1603398300000|2020-10-22 20:25:00|17194.2|17190.2|17200.4|17196.4|17203.6|17199.6|17191.1|17187.1|1626
1603398600000|2020-10-22 20:30:00|17197.3|17193.3|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|1344
1603398900000|2020-10-22 20:35:00|17194.2|17190.2|17191.1|17187.1|17197.3|17193.3|17191.1|17187.1|692
1603399200000|2020-10-22 20:40:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|369
1603399500000|2020-10-22 20:45:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|566
1603399800000|2020-10-22 20:50:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|370
1603400100000|2020-10-22 20:55:00|17197.3|17193.3|17203.6|17199.6|17203.6|17199.6|17197.3|17193.3|1126
1603404000000|2020-10-22 22:00:00|17206.7|17202.7|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|498
1603404300000|2020-10-22 22:05:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|98
1603404600000|2020-10-22 22:10:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|151
1603404900000|2020-10-22 22:15:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|146
1603405200000|2020-10-22 22:20:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|55
1603405500000|2020-10-22 22:25:00|||||||||1
1603405800000|2020-10-22 22:30:00|||||||||33
1603406100000|2020-10-22 22:35:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|229
1603406400000|2020-10-22 22:40:00|||||||||12
1603406700000|2020-10-22 22:45:00|17206.7|17202.7|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|143
1603407000000|2020-10-22 22:50:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|138
1603407300000|2020-10-22 22:55:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|24
1603407600000|2020-10-22 23:00:00|17208.3|17204.3|17206.7|17202.7|17208.3|17204.3|17206.7|17202.7|50
1603407900000|2020-10-22 23:05:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|96
1603408200000|2020-10-22 23:10:00|17209.8|17205.8|17216.1|17212.1|17216.1|17212.1|17206.7|17202.7|815
1603408500000|2020-10-22 23:15:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|103
1603408800000|2020-10-22 23:20:00|17206.7|17202.7|17200.4|17196.4|17206.7|17202.7|17200.4|17196.4|328
1603409100000|2020-10-22 23:25:00|17197.3|17193.3|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|370
1603409400000|2020-10-22 23:30:00|17200.4|17196.4|17206.7|17202.7|17209.8|17205.8|17197.3|17193.3|539
1603409700000|2020-10-22 23:35:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|70
1603410000000|2020-10-22 23:40:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|97
1603410300000|2020-10-22 23:45:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|254
1603410600000|2020-10-22 23:50:00|17206.7|17202.7|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|88
1603410900000|2020-10-22 23:55:00|17206.7|17202.7|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|65
1603411200000|2020-10-23 00:00:00|17206.7|17202.7|17212.9|17208.9|17216.1|17212.1|17206.7|17202.7|1148
1603411500000|2020-10-23 00:05:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|596
1603411800000|2020-10-23 00:10:00|17211.4|17207.4|17216.1|17212.1|17216.1|17212.1|17209.8|17205.8|391
1603412100000|2020-10-23 00:15:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|377
1603412400000|2020-10-23 00:20:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|285
1603412700000|2020-10-23 00:25:00|17212.9|17208.9|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|427
1603413000000|2020-10-23 00:30:00|||||||||28
1603413300000|2020-10-23 00:35:00|17209.8|17205.8|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|328
1603413600000|2020-10-23 00:40:00|17216.1|17212.1|17203.6|17199.6|17219.2|17215.2|17203.6|17199.6|894
1603413900000|2020-10-23 00:45:00|17206.7|17202.7|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|103
1603414200000|2020-10-23 00:50:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|397
1603414500000|2020-10-23 00:55:00|17194.2|17190.2|17194.2|17190.2|17197.3|17193.3|17191.1|17187.1|492
1603414800000|2020-10-23 01:00:00|17197.3|17193.3|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|371
1603415100000|2020-10-23 01:05:00|17200.4|17196.4|17194.2|17190.2|17200.4|17196.4|17194.2|17190.2|308
1603415400000|2020-10-23 01:10:00|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|17184.8|17180.8|348
1603415700000|2020-10-23 01:15:00|17194.2|17190.2|17197.3|17193.3|17197.3|17193.3|17194.2|17190.2|193
1603416000000|2020-10-23 01:20:00|17194.2|17190.2|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|195
1603416300000|2020-10-23 01:25:00|17197.3|17193.3|17197.3|17193.3|17197.3|17193.3|17194.2|17190.2|161
1603416600000|2020-10-23 01:30:00|17200.4|17196.4|17200.4|17196.4|17203.6|17199.6|17197.3|17193.3|414
1603416900000|2020-10-23 01:35:00|17203.6|17199.6|17206.7|17202.7|17206.7|17202.7|17200.4|17196.4|297
1603417200000|2020-10-23 01:40:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|285
1603417500000|2020-10-23 01:45:00|17205.1|17201.1|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|247
1603417800000|2020-10-23 01:50:00|17205.1|17201.1|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|140
1603418100000|2020-10-23 01:55:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|233
1603418400000|2020-10-23 02:00:00|17216.1|17212.1|17216.1|17212.1|17222.3|17218.3|17212.9|17208.9|411
1603418700000|2020-10-23 02:05:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|203
1603419000000|2020-10-23 02:10:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|223
1603419300000|2020-10-23 02:15:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17211.4|17207.4|190
1603419600000|2020-10-23 02:20:00|17209.8|17205.8|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|130
1603419900000|2020-10-23 02:25:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|156
1603420200000|2020-10-23 02:30:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|131
1603420500000|2020-10-23 02:35:00|17209.8|17205.8|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|129
1603420800000|2020-10-23 02:40:00|17209.8|17205.8|17219.2|17215.2|17222.3|17218.3|17209.8|17205.8|521
1603421100000|2020-10-23 02:45:00|17222.3|17218.3|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|522
1603421400000|2020-10-23 02:50:00|17220.8|17216.8|17225.4|17221.4|17225.4|17221.4|17219.2|17215.2|379
1603421700000|2020-10-23 02:55:00|17223.9|17219.9|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|153
1603422000000|2020-10-23 03:00:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|207
1603422300000|2020-10-23 03:05:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|143
1603422600000|2020-10-23 03:10:00|17220.8|17216.8|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|191
1603422900000|2020-10-23 03:15:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17220.8|17216.8|26
1603423200000|2020-10-23 03:20:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|41
1603423500000|2020-10-23 03:25:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|100
1603423800000|2020-10-23 03:30:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|89
1603424100000|2020-10-23 03:35:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|92
1603424400000|2020-10-23 03:40:00|17219.2|17215.2|17225.4|17221.4|17225.4|17221.4|17219.2|17215.2|263
1603424700000|2020-10-23 03:45:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|240
1603425000000|2020-10-23 03:50:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|367
1603425300000|2020-10-23 03:55:00|||||||||20
1603426200000|2020-10-23 04:10:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|264
1603426800000|2020-10-23 04:20:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|11
1603427100000|2020-10-23 04:25:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|208
1603427400000|2020-10-23 04:30:00|||||||||6
1603427700000|2020-10-23 04:35:00|||||||||8
1603428000000|2020-10-23 04:40:00|||||||||2
1603428300000|2020-10-23 04:45:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|65
1603428600000|2020-10-23 04:50:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|20
1603428900000|2020-10-23 04:55:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|45
1603429200000|2020-10-23 05:00:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|56
1603429500000|2020-10-23 05:05:00|||||||||42
1603429800000|2020-10-23 05:10:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|105
1603430100000|2020-10-23 05:15:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|113
1603430400000|2020-10-23 05:20:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|42
1603430700000|2020-10-23 05:25:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|120
1603431000000|2020-10-23 05:30:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|38
1603431300000|2020-10-23 05:35:00|||||||||10
1603431600000|2020-10-23 05:40:00|||||||||5
1603431900000|2020-10-23 05:45:00|||||||||17
1603432200000|2020-10-23 05:50:00|||||||||15
1603432500000|2020-10-23 05:55:00|||||||||72
1603432800000|2020-10-23 06:00:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|322
1603433100000|2020-10-23 06:05:00|17227|17223|17231.7|17227.7|17231.7|17227.7|17225.4|17221.4|680
1603433400000|2020-10-23 06:10:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|235
1603433700000|2020-10-23 06:15:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17225.4|17221.4|542
1603434000000|2020-10-23 06:20:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|205
1603434300000|2020-10-23 06:25:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|60
1603434600000|2020-10-23 06:30:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|118
1603434900000|2020-10-23 06:35:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|245
1603435200000|2020-10-23 06:40:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|123
1603435500000|2020-10-23 06:45:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|705
1603435800000|2020-10-23 06:50:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|473
1603436100000|2020-10-23 06:55:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|455
1603436400000|2020-10-23 07:00:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|877
1603436700000|2020-10-23 07:05:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|635
1603437000000|2020-10-23 07:10:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|699
1603437300000|2020-10-23 07:15:00|17231.7|17227.7|17219.2|17215.2|17231.7|17227.7|17219.2|17215.2|1069
1603437600000|2020-10-23 07:20:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|428
1603437900000|2020-10-23 07:25:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|588
1603438200000|2020-10-23 07:30:00|17216.1|17212.1|17209.8|17205.8|17216.1|17212.1|17209.8|17205.8|1021
1603438500000|2020-10-23 07:35:00|17206.7|17202.7|17212.9|17208.9|17216.1|17212.1|17206.7|17202.7|599
1603438800000|2020-10-23 07:40:00|17214.5|17210.5|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|270
1603439100000|2020-10-23 07:45:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|260
1603439400000|2020-10-23 07:50:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|313
1603439700000|2020-10-23 07:55:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|305
1603440000000|2020-10-23 08:00:00|17212.9|17208.9|17212.9|17208.9|17219.2|17215.2|17212.9|17208.9|394
1603440300000|2020-10-23 08:05:00|17209.8|17205.8|17203.6|17199.6|17212.9|17208.9|17200.4|17196.4|1310
1603440600000|2020-10-23 08:10:00|17200.4|17196.4|17203.6|17199.6|17203.6|17199.6|17197.3|17193.3|917
1603440900000|2020-10-23 08:15:00|17206.7|17202.7|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|426
1603441200000|2020-10-23 08:20:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|598
1603441500000|2020-10-23 08:25:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|348
1603441800000|2020-10-23 08:30:00|17206.7|17202.7|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|301
1603442100000|2020-10-23 08:35:00|||||||||152
1603442400000|2020-10-23 08:40:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|786
1603442700000|2020-10-23 08:45:00|17206.7|17202.7|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|505
1603443000000|2020-10-23 08:50:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|605
1603443300000|2020-10-23 08:55:00|17205.1|17201.1|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|226
1603443600000|2020-10-23 09:00:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17206.7|17202.7|629
1603443900000|2020-10-23 09:05:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|351
1603444200000|2020-10-23 09:10:00|||||||||50
1603444500000|2020-10-23 09:15:00|17206.7|17202.7|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|390
1603444800000|2020-10-23 09:20:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|313
1603445100000|2020-10-23 09:25:00|17195.8|17191.8|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|1043
1603445400000|2020-10-23 09:30:00|17194.2|17190.2|17203.6|17199.6|17203.6|17199.6|17194.2|17190.2|266
1603445700000|2020-10-23 09:35:00|17200.4|17196.4|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|294
1603446000000|2020-10-23 09:40:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|266
1603446300000|2020-10-23 09:45:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|604
1603446600000|2020-10-23 09:50:00|17209.8|17205.8|17216.1|17212.1|17216.1|17212.1|17209.8|17205.8|803
1603446900000|2020-10-23 09:55:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|153
1603447200000|2020-10-23 10:00:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|443
1603447500000|2020-10-23 10:05:00|17206.7|17202.7|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|742
1603447800000|2020-10-23 10:10:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|166
1603448100000|2020-10-23 10:15:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|343
1603448400000|2020-10-23 10:20:00|17206.7|17202.7|17212.9|17208.9|17212.9|17208.9|17206.7|17202.7|270
1603448700000|2020-10-23 10:25:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|158
1603449000000|2020-10-23 10:30:00|17209.8|17205.8|17206.7|17202.7|17212.9|17208.9|17203.6|17199.6|751
1603449300000|2020-10-23 10:35:00|17203.6|17199.6|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|331
1603449600000|2020-10-23 10:40:00|17209.8|17205.8|17200.4|17196.4|17209.8|17205.8|17200.4|17196.4|493
1603449900000|2020-10-23 10:45:00|17203.6|17199.6|17197.3|17193.3|17203.6|17199.6|17194.2|17190.2|695
1603450200000|2020-10-23 10:50:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|335
1603450500000|2020-10-23 10:55:00|17194.2|17190.2|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|573
1603450800000|2020-10-23 11:00:00|17200.4|17196.4|17203.6|17199.6|17203.6|17199.6|17200.4|17196.4|294
1603451100000|2020-10-23 11:05:00|17200.4|17196.4|17197.3|17193.3|17203.6|17199.6|17197.3|17193.3|286
1603451400000|2020-10-23 11:10:00|17200.4|17196.4|17200.4|17196.4|17200.4|17196.4|17197.3|17193.3|227
1603451700000|2020-10-23 11:15:00|17197.3|17193.3|17200.4|17196.4|17200.4|17196.4|17197.3|17193.3|178
1603452000000|2020-10-23 11:20:00|17197.3|17193.3|17203.6|17199.6|17203.6|17199.6|17197.3|17193.3|561
1603452300000|2020-10-23 11:25:00|17200.4|17196.4|17197.3|17193.3|17203.6|17199.6|17197.3|17193.3|598
1603452600000|2020-10-23 11:30:00|17200.4|17196.4|17194.2|17190.2|17200.4|17196.4|17191.1|17187.1|397
1603452900000|2020-10-23 11:35:00|17197.3|17193.3|17191.1|17187.1|17197.3|17193.3|17191.1|17187.1|374
1603453200000|2020-10-23 11:40:00|17187.9|17183.9|17181.7|17177.7|17187.9|17183.9|17181.7|17177.7|698
1603453500000|2020-10-23 11:45:00|17184.8|17180.8|17194.2|17190.2|17194.2|17190.2|17184.8|17180.8|797
1603453800000|2020-10-23 11:50:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|677
1603454100000|2020-10-23 11:55:00|17197.3|17193.3|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|716
1603454400000|2020-10-23 12:00:00|17200.4|17196.4|17200.4|17196.4|17200.4|17196.4|17194.2|17190.2|617
1603454700000|2020-10-23 12:05:00|17203.6|17199.6|17197.3|17193.3|17203.6|17199.6|17197.3|17193.3|435
1603455000000|2020-10-23 12:10:00|17200.4|17196.4|17203.6|17199.6|17203.6|17199.6|17197.3|17193.3|751
1603455300000|2020-10-23 12:15:00|17200.4|17196.4|17200.4|17196.4|17206.7|17202.7|17200.4|17196.4|1190
1603455600000|2020-10-23 12:20:00|17202|17198|17197.3|17193.3|17203.6|17199.6|17197.3|17193.3|1105
1603455900000|2020-10-23 12:25:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17187.9|17183.9|1026
1603456200000|2020-10-23 12:30:00|17187.9|17183.9|17187.9|17183.9|17191.1|17187.1|17184.8|17180.8|1004
1603456500000|2020-10-23 12:35:00|17184.8|17180.8|17172.3|17168.3|17184.8|17180.8|17172.3|17168.3|2057
1603456800000|2020-10-23 12:40:00|17175.4|17171.4|17181.7|17177.7|17181.7|17177.7|17175.4|17171.4|1593
1603457100000|2020-10-23 12:45:00|17184.8|17180.8|17194.2|17190.2|17197.3|17193.3|17184.8|17180.8|2260
1603457400000|2020-10-23 12:50:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17191.1|17187.1|1704
1603457700000|2020-10-23 12:55:00|17197.3|17193.3|17203.6|17199.6|17203.6|17199.6|17194.2|17190.2|1997
1603458000000|2020-10-23 13:00:00|17200.4|17196.4|17187.9|17183.9|17206.7|17202.7|17187.9|17183.9|1476
1603458300000|2020-10-23 13:05:00|17191.1|17187.1|17194.2|17190.2|17197.3|17193.3|17187.9|17183.9|1456
1603458600000|2020-10-23 13:10:00|17191.1|17187.1|17194.2|17190.2|17197.3|17193.3|17191.1|17187.1|1000
1603458900000|2020-10-23 13:15:00|17195.8|17191.8|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|554
1603459200000|2020-10-23 13:20:00|17191.1|17187.1|17194.2|17190.2|17197.3|17193.3|17191.1|17187.1|959
1603459500000|2020-10-23 13:25:00|17191.1|17187.1|17191.1|17187.1|17194.2|17190.2|17184.8|17180.8|1464
1603459800000|2020-10-23 13:30:00|17187.9|17183.9|17203.6|17199.6|17203.6|17199.6|17187.9|17183.9|1268
1603460100000|2020-10-23 13:35:00|17200.4|17196.4|17206.7|17202.7|17206.7|17202.7|17200.4|17196.4|1814
1603460400000|2020-10-23 13:40:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|2632
1603460700000|2020-10-23 13:45:00|17206.7|17202.7|17212.9|17208.9|17216.1|17212.1|17206.7|17202.7|2958
1603461000000|2020-10-23 13:50:00|17216.1|17212.1|17206.7|17202.7|17216.1|17212.1|17203.6|17199.6|2254
1603461300000|2020-10-23 13:55:00|17203.6|17199.6|17216.1|17212.1|17216.1|17212.1|17203.6|17199.6|1171
1603461600000|2020-10-23 14:00:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|2662
1603461900000|2020-10-23 14:05:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|3330
1603462200000|2020-10-23 14:10:00|17225.4|17221.4|17234.8|17230.8|17234.8|17230.8|17222.3|17218.3|2432
1603462500000|2020-10-23 14:15:00|17237.9|17233.9|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|2293
1603462800000|2020-10-23 14:20:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17231.7|17227.7|1408
1603463100000|2020-10-23 14:25:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|1617
1603463400000|2020-10-23 14:30:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|1403
1603463700000|2020-10-23 14:35:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|674
1603464000000|2020-10-23 14:40:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|1532
1603464300000|2020-10-23 14:45:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17222.3|17218.3|1889
1603464600000|2020-10-23 14:50:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17225.4|17221.4|780
1603464900000|2020-10-23 14:55:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|822
1603465200000|2020-10-23 15:00:00|17222.3|17218.3|17228.6|17224.6|17231.7|17227.7|17222.3|17218.3|2211
1603465500000|2020-10-23 15:05:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|471
1603465800000|2020-10-23 15:10:00|17225.4|17221.4|17219.2|17215.2|17228.6|17224.6|17219.2|17215.2|730
1603466100000|2020-10-23 15:15:00|17216.1|17212.1|17225.4|17221.4|17228.6|17224.6|17212.9|17208.9|1876
1603466400000|2020-10-23 15:20:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|1160
1603466700000|2020-10-23 15:25:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|1415
1603467000000|2020-10-23 15:30:00|17234.8|17230.8|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|938
1603467300000|2020-10-23 15:35:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|952
1603467600000|2020-10-23 15:40:00|17225.4|17221.4|17237.9|17233.9|17237.9|17233.9|17225.4|17221.4|1039
1603467900000|2020-10-23 15:45:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|1414
1603468200000|2020-10-23 15:50:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|310
1603468500000|2020-10-23 15:55:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|685
1603468800000|2020-10-23 16:00:00|17250.4|17246.4|17241.1|17237.1|17250.4|17246.4|17241.1|17237.1|1509
1603469100000|2020-10-23 16:05:00|17244.2|17240.2|17244.2|17240.2|17245.8|17241.8|17244.2|17240.2|666
1603469400000|2020-10-23 16:10:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|254
1603469700000|2020-10-23 16:15:00|17247.3|17243.3|17256.7|17252.7|17259.8|17255.8|17244.2|17240.2|2709
1603470000000|2020-10-23 16:20:00|17259.8|17255.8|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|2476
1603470300000|2020-10-23 16:25:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|1433
1603470600000|2020-10-23 16:30:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|583
1603470900000|2020-10-23 16:35:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|1649
1603471200000|2020-10-23 16:40:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|886
1603471500000|2020-10-23 16:45:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|1850
1603471800000|2020-10-23 16:50:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|898
1603472100000|2020-10-23 16:55:00|17275.4|17271.4|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|1464
1603472400000|2020-10-23 17:00:00|17278.6|17274.6|17266.1|17262.1|17278.6|17274.6|17266.1|17262.1|1551
1603472700000|2020-10-23 17:05:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|1056
1603473000000|2020-10-23 17:10:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|833
1603473300000|2020-10-23 17:15:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17253.6|17249.6|1113
1603473600000|2020-10-23 17:20:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|807
1603473900000|2020-10-23 17:25:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|541
1603474200000|2020-10-23 17:30:00|||||||||104
1603474500000|2020-10-23 17:35:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|1001
1603474800000|2020-10-23 17:40:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|896
1603475100000|2020-10-23 17:45:00|17256.7|17252.7|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|542
1603475400000|2020-10-23 17:50:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|819
1603475700000|2020-10-23 17:55:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|474
1603476000000|2020-10-23 18:00:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|1003
1603476300000|2020-10-23 18:05:00|17253.6|17249.6|17262.9|17258.9|17262.9|17258.9|17253.6|17249.6|1026
1603476600000|2020-10-23 18:10:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|419
1603476900000|2020-10-23 18:15:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|427
1603477200000|2020-10-23 18:20:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|669
1603477500000|2020-10-23 18:25:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|820
1603477800000|2020-10-23 18:30:00|17261.4|17257.4|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|168
1603478100000|2020-10-23 18:35:00|||||||||352
1603478400000|2020-10-23 18:40:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|901
1603478700000|2020-10-23 18:45:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|222
1603479000000|2020-10-23 18:50:00|||||||||81
1603479300000|2020-10-23 18:55:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|1932
1603479600000|2020-10-23 19:00:00|17266.1|17262.1|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|2827
1603479900000|2020-10-23 19:05:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|1247
1603480200000|2020-10-23 19:10:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|796
1603480500000|2020-10-23 19:15:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|398
1603480800000|2020-10-23 19:20:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|651
1603481100000|2020-10-23 19:25:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|1311
1603481400000|2020-10-23 19:30:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|1342
1603481700000|2020-10-23 19:35:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|667
1603482000000|2020-10-23 19:40:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|777
1603482300000|2020-10-23 19:45:00|||||||||821
1603482600000|2020-10-23 19:50:00|17269.2|17265.2|17262.9|17258.9|17269.2|17265.2|17259.8|17255.8|1437
1603482900000|2020-10-23 19:55:00|17259.8|17255.8|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|817
1603483200000|2020-10-23 20:00:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|977
1603483500000|2020-10-23 20:05:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|319
1603483800000|2020-10-23 20:10:00|17273.9|17269.9|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|583
1603484100000|2020-10-23 20:15:00|17273.9|17269.9|17272.3|17268.3|17273.9|17269.9|17272.3|17268.3|15
1603484400000|2020-10-23 20:20:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|319
1603484700000|2020-10-23 20:25:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|113
1603485000000|2020-10-23 20:30:00|||||||||735
1603485300000|2020-10-23 20:35:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|248
1603485600000|2020-10-23 20:40:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|658
1603485900000|2020-10-23 20:45:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|1746
1603486200000|2020-10-23 20:50:00|17275.4|17271.4|17266.1|17262.1|17275.4|17271.4|17262.9|17258.9|664
1603486500000|2020-10-23 20:55:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|766
1603663200000|2020-10-25 22:00:00|17284.8|17280.8|17294.2|17290.2|17294.2|17290.2|17281.7|17277.7|983
1603663500000|2020-10-25 22:05:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|340
1603663800000|2020-10-25 22:10:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|381
1603664100000|2020-10-25 22:15:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|271
1603664400000|2020-10-25 22:20:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|515
1603664700000|2020-10-25 22:25:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|271
1603665000000|2020-10-25 22:30:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|209
1603665300000|2020-10-25 22:35:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|231
1603665600000|2020-10-25 22:40:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|169
1603665900000|2020-10-25 22:45:00|17289.5|17285.5|17294.2|17290.2|17294.2|17290.2|17289.5|17285.5|121
1603666200000|2020-10-25 22:50:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|82
1603666500000|2020-10-25 22:55:00|||||||||62
1603666800000|2020-10-25 23:00:00|17294.2|17290.2|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|162
1603667100000|2020-10-25 23:05:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|47
1603667400000|2020-10-25 23:10:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|85
1603667700000|2020-10-25 23:15:00|17289.5|17285.5|17291.1|17287.1|17291.1|17287.1|17289.5|17285.5|40
1603668000000|2020-10-25 23:20:00|||||||||34
1603668300000|2020-10-25 23:25:00|||||||||56
1603668600000|2020-10-25 23:30:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|69
1603668900000|2020-10-25 23:35:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|309
1603669200000|2020-10-25 23:40:00|||||||||338
1603669500000|2020-10-25 23:45:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|467
1603669800000|2020-10-25 23:50:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|182
1603670100000|2020-10-25 23:55:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|551
1603670400000|2020-10-26 00:00:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|478
1603670700000|2020-10-26 00:05:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|491
1603671000000|2020-10-26 00:10:00|||||||||66
1603671300000|2020-10-26 00:15:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17297.3|17293.3|488
1603671600000|2020-10-26 00:20:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|242
1603671900000|2020-10-26 00:25:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|234
1603672200000|2020-10-26 00:30:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|213
1603672500000|2020-10-26 00:35:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|108
1603672800000|2020-10-26 00:40:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|96
1603673100000|2020-10-26 00:45:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|24
1603673400000|2020-10-26 00:50:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|225
1603673700000|2020-10-26 00:55:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|49
1603674000000|2020-10-26 01:00:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|373
1603674300000|2020-10-26 01:05:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|336
1603674600000|2020-10-26 01:10:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|241
1603674900000|2020-10-26 01:15:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|128
1603675200000|2020-10-26 01:20:00|||||||||25
1603675500000|2020-10-26 01:25:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|312
1603675800000|2020-10-26 01:30:00|17308.3|17304.3|17312.9|17308.9|17316.1|17312.1|17308.3|17304.3|698
1603676100000|2020-10-26 01:35:00|17316.1|17312.1|17325.4|17321.4|17328.6|17324.6|17316.1|17312.1|1246
1603676400000|2020-10-26 01:40:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|252
1603676700000|2020-10-26 01:45:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|820
1603677000000|2020-10-26 01:50:00|17330.1|17326.1|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|409
1603677300000|2020-10-26 01:55:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|173
1603677600000|2020-10-26 02:00:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|148
1603677900000|2020-10-26 02:05:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|220
1603678200000|2020-10-26 02:10:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|373
1603678500000|2020-10-26 02:15:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|240
1603678800000|2020-10-26 02:20:00|||||||||84
1603679100000|2020-10-26 02:25:00|||||||||55
1603679400000|2020-10-26 02:30:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|229
1603679700000|2020-10-26 02:35:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|20
1603680000000|2020-10-26 02:40:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|212
1603680300000|2020-10-26 02:45:00|||||||||16
1603680600000|2020-10-26 02:50:00|||||||||18
1603680900000|2020-10-26 02:55:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|186
1603681200000|2020-10-26 03:00:00|||||||||111
1603681500000|2020-10-26 03:05:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|92
1603681800000|2020-10-26 03:10:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|453
1603682100000|2020-10-26 03:15:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|333
1603682400000|2020-10-26 03:20:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|783
1603682700000|2020-10-26 03:25:00|17330.1|17326.1|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|814
1603683000000|2020-10-26 03:30:00|||||||||69
1603683300000|2020-10-26 03:35:00|||||||||223
1603683600000|2020-10-26 03:40:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|122
1603683900000|2020-10-26 03:45:00|||||||||56
1603684200000|2020-10-26 03:50:00|||||||||389
1603684500000|2020-10-26 03:55:00|||||||||110
1603684800000|2020-10-26 04:00:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|186
1603685100000|2020-10-26 04:05:00|17333.3|17329.3|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|23
1603685400000|2020-10-26 04:10:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|272
1603685700000|2020-10-26 04:15:00|||||||||1
1603686000000|2020-10-26 04:20:00|||||||||35
1603686300000|2020-10-26 04:25:00|||||||||40
1603686600000|2020-10-26 04:30:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|329
1603686900000|2020-10-26 04:35:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|115
1603687200000|2020-10-26 04:40:00|||||||||45
1603687500000|2020-10-26 04:45:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|74
1603687800000|2020-10-26 04:50:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|70
1603688100000|2020-10-26 04:55:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|129
1603688400000|2020-10-26 05:00:00|||||||||6
1603688700000|2020-10-26 05:05:00|||||||||9
1603689000000|2020-10-26 05:10:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|195
1603689300000|2020-10-26 05:15:00|||||||||34
1603689600000|2020-10-26 05:20:00|||||||||16
1603689900000|2020-10-26 05:25:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|143
1603690200000|2020-10-26 05:30:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|137
1603690500000|2020-10-26 05:35:00|||||||||22
1603690800000|2020-10-26 05:40:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|99
1603691100000|2020-10-26 05:45:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|920
1603691400000|2020-10-26 05:50:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|118
1603691700000|2020-10-26 05:55:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|126
1603692000000|2020-10-26 06:00:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|173
1603692300000|2020-10-26 06:05:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|380
1603692600000|2020-10-26 06:10:00|||||||||47
1603692900000|2020-10-26 06:15:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|143
1603693200000|2020-10-26 06:20:00|||||||||17
1603693500000|2020-10-26 06:25:00|||||||||11
1603693800000|2020-10-26 06:30:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|237
1603694100000|2020-10-26 06:35:00|||||||||27
1603694400000|2020-10-26 06:40:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|95
1603694700000|2020-10-26 06:45:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|245
1603695000000|2020-10-26 06:50:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|64
1603695300000|2020-10-26 06:55:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|273
1603695600000|2020-10-26 07:00:00|17331.7|17327.7|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|698
1603695900000|2020-10-26 07:05:00|17337.9|17333.9|17334.8|17330.8|17344.2|17340.2|17334.8|17330.8|1029
1603696200000|2020-10-26 07:10:00|||||||||108
1603696500000|2020-10-26 07:15:00|17337.9|17333.9|17353.6|17349.6|17353.6|17349.6|17337.9|17333.9|1230
1603696800000|2020-10-26 07:20:00|17356.7|17352.7|17359.8|17355.8|17362.9|17358.9|17353.6|17349.6|980
1603697100000|2020-10-26 07:25:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|709
1603697400000|2020-10-26 07:30:00|17356.7|17352.7|17350.4|17346.4|17359.8|17355.8|17350.4|17346.4|560
1603697700000|2020-10-26 07:35:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17347.3|17343.3|505
1603698000000|2020-10-26 07:40:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|513
1603698300000|2020-10-26 07:45:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|260
1603698600000|2020-10-26 07:50:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|382
1603698900000|2020-10-26 07:55:00|17353.6|17349.6|17350.4|17346.4|17356.7|17352.7|17347.3|17343.3|621
1603699200000|2020-10-26 08:00:00|17353.6|17349.6|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|1462
1603699500000|2020-10-26 08:05:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17347.3|17343.3|652
1603699800000|2020-10-26 08:10:00|17356.7|17352.7|17359.8|17355.8|17362.9|17358.9|17353.6|17349.6|1093
1603700100000|2020-10-26 08:15:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|1138
1603700400000|2020-10-26 08:20:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|920
1603700700000|2020-10-26 08:25:00|17353.6|17349.6|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|556
1603701000000|2020-10-26 08:30:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|790
1603701300000|2020-10-26 08:35:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17353.6|17349.6|662
1603701600000|2020-10-26 08:40:00|17356.7|17352.7|17353.6|17349.6|17356.7|17352.7|17353.6|17349.6|752
1603701900000|2020-10-26 08:45:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|568
1603702200000|2020-10-26 08:50:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|554
1603702500000|2020-10-26 08:55:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|367
1603702800000|2020-10-26 09:00:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|485
1603703100000|2020-10-26 09:05:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|406
1603703400000|2020-10-26 09:10:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|194
1603703700000|2020-10-26 09:15:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|125
1603704000000|2020-10-26 09:20:00|17344.2|17340.2|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|592
1603704300000|2020-10-26 09:25:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|587
1603704600000|2020-10-26 09:30:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|308
1603704900000|2020-10-26 09:35:00|17337.9|17333.9|17347.3|17343.3|17347.3|17343.3|17337.9|17333.9|401
1603705200000|2020-10-26 09:40:00|17344.2|17340.2|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|511
1603705500000|2020-10-26 09:45:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|487
1603705800000|2020-10-26 09:50:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|384
1603706100000|2020-10-26 09:55:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|154
1603706400000|2020-10-26 10:00:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|171
1603706700000|2020-10-26 10:05:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17337.9|17333.9|334
1603707000000|2020-10-26 10:10:00|17337.9|17333.9|17334.8|17330.8|17341.1|17337.1|17334.8|17330.8|588
1603707300000|2020-10-26 10:15:00|17331.7|17327.7|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|456
1603707600000|2020-10-26 10:20:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|88
1603707900000|2020-10-26 10:25:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|141
1603708200000|2020-10-26 10:30:00|17341.1|17337.1|17334.8|17330.8|17341.1|17337.1|17334.8|17330.8|102
1603708500000|2020-10-26 10:35:00|17336.4|17332.4|17331.7|17327.7|17336.4|17332.4|17331.7|17327.7|251
1603708800000|2020-10-26 10:40:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|500
1603709100000|2020-10-26 10:45:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|91
1603709400000|2020-10-26 10:50:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|420
1603709700000|2020-10-26 10:55:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|712
1603710000000|2020-10-26 11:00:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|806
1603710300000|2020-10-26 11:05:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|845
1603710600000|2020-10-26 11:10:00|17319.2|17315.2|17325.4|17321.4|17325.4|17321.4|17316.1|17312.1|937
1603710900000|2020-10-26 11:15:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|155
1603711200000|2020-10-26 11:20:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|328
1603711500000|2020-10-26 11:25:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|542
1603711800000|2020-10-26 11:30:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|595
1603712100000|2020-10-26 11:35:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|570
1603712400000|2020-10-26 11:40:00|17328.6|17324.6|17337.9|17333.9|17337.9|17333.9|17328.6|17324.6|153
1603712700000|2020-10-26 11:45:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|746
1603713000000|2020-10-26 11:50:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17337.9|17333.9|946
1603713300000|2020-10-26 11:55:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17337.9|17333.9|246
1603713600000|2020-10-26 12:00:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|564
1603713900000|2020-10-26 12:05:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|701
1603714200000|2020-10-26 12:10:00|17328.6|17324.6|17334.8|17330.8|17337.9|17333.9|17328.6|17324.6|945
1603714500000|2020-10-26 12:15:00|17337.9|17333.9|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|1073
1603714800000|2020-10-26 12:20:00|17334.8|17330.8|17353.6|17349.6|17353.6|17349.6|17334.8|17330.8|1989
1603715100000|2020-10-26 12:25:00|17356.7|17352.7|17353.6|17349.6|17362.9|17358.9|17353.6|17349.6|2362
1603715400000|2020-10-26 12:30:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|965
1603715700000|2020-10-26 12:35:00|17353.6|17349.6|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|1531
1603716000000|2020-10-26 12:40:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|2472
1603716300000|2020-10-26 12:45:00|17353.6|17349.6|17344.2|17340.2|17356.7|17352.7|17344.2|17340.2|2626
1603716600000|2020-10-26 12:50:00|17347.3|17343.3|17356.7|17352.7|17356.7|17352.7|17344.2|17340.2|1136
1603716900000|2020-10-26 12:55:00|17353.6|17349.6|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|926
1603717200000|2020-10-26 13:00:00|17350.4|17346.4|17347.3|17343.3|17353.6|17349.6|17341.1|17337.1|1266
1603717500000|2020-10-26 13:05:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|962
1603717800000|2020-10-26 13:10:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|1449
1603718100000|2020-10-26 13:15:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|947
1603718400000|2020-10-26 13:20:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|1023
1603718700000|2020-10-26 13:25:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|1361
1603719000000|2020-10-26 13:30:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17328.6|17324.6|2165
1603719300000|2020-10-26 13:35:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17337.9|17333.9|1105
1603719600000|2020-10-26 13:40:00|17341.1|17337.1|17347.3|17343.3|17353.6|17349.6|17341.1|17337.1|1350
1603719900000|2020-10-26 13:45:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|1209
1603720200000|2020-10-26 13:50:00|17347.3|17343.3|17344.2|17340.2|17350.4|17346.4|17341.1|17337.1|1950
1603720500000|2020-10-26 13:55:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|1601
1603720800000|2020-10-26 14:00:00|17350.4|17346.4|17341.1|17337.1|17350.4|17346.4|17341.1|17337.1|1410
1603721100000|2020-10-26 14:05:00|17337.9|17333.9|17344.2|17340.2|17344.2|17340.2|17337.9|17333.9|640
1603721400000|2020-10-26 14:10:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|921
1603721700000|2020-10-26 14:15:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|796
1603722000000|2020-10-26 14:20:00|17337.9|17333.9|17341.1|17337.1|17344.2|17340.2|17334.8|17330.8|1723
1603722300000|2020-10-26 14:25:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17337.9|17333.9|2315
1603722600000|2020-10-26 14:30:00|17344.2|17340.2|17353.6|17349.6|17356.7|17352.7|17344.2|17340.2|3413
1603722900000|2020-10-26 14:35:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17347.3|17343.3|2214
1603723200000|2020-10-26 14:40:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|2467
1603723500000|2020-10-26 14:45:00|17348.9|17344.9|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|1018
1603723800000|2020-10-26 14:50:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17347.3|17343.3|1897
1603724100000|2020-10-26 14:55:00|17356.7|17352.7|17347.3|17343.3|17356.7|17352.7|17347.3|17343.3|1699
1603724400000|2020-10-26 15:00:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|2157
1603724700000|2020-10-26 15:05:00|17350.4|17346.4|17356.7|17352.7|17359.8|17355.8|17347.3|17343.3|2622
1603725000000|2020-10-26 15:10:00|17353.6|17349.6|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|1902
1603725300000|2020-10-26 15:15:00|17359.8|17355.8|17375.4|17371.4|17394.2|17390.2|17359.8|17355.8|7671
1603725600000|2020-10-26 15:20:00|17372.3|17368.3|17366.1|17362.1|17375.4|17371.4|17362.9|17358.9|3561
1603725900000|2020-10-26 15:25:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|1554
1603726200000|2020-10-26 15:30:00|17369.2|17365.2|17369.2|17365.2|17375.4|17371.4|17362.9|17358.9|1549
1603726500000|2020-10-26 15:35:00|17366.1|17362.1|17372.3|17368.3|17372.3|17368.3|17362.9|17358.9|2341
1603726800000|2020-10-26 15:40:00|17375.4|17371.4|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|976
1603727100000|2020-10-26 15:45:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|985
1603727400000|2020-10-26 15:50:00|17369.2|17365.2|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|1332
1603727700000|2020-10-26 15:55:00|17359.8|17355.8|17366.1|17362.1|17366.1|17362.1|17359.8|17355.8|1789
1603728000000|2020-10-26 16:00:00|17362.9|17358.9|17359.8|17355.8|17366.1|17362.1|17359.8|17355.8|804
1603728300000|2020-10-26 16:05:00|17356.7|17352.7|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|2404
1603728600000|2020-10-26 16:10:00|17350.4|17346.4|17353.6|17349.6|17356.7|17352.7|17347.3|17343.3|2392
1603728900000|2020-10-26 16:15:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|444
1603729200000|2020-10-26 16:20:00|17359.8|17355.8|17350.4|17346.4|17362.9|17358.9|17350.4|17346.4|1644
1603729500000|2020-10-26 16:25:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|965
1603729800000|2020-10-26 16:30:00|17356.7|17352.7|17362.9|17358.9|17366.1|17362.1|17353.6|17349.6|1388
1603730100000|2020-10-26 16:35:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|604
1603730400000|2020-10-26 16:40:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|649
1603730700000|2020-10-26 16:45:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|155
1603731000000|2020-10-26 16:50:00|17366.1|17362.1|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|542
1603731300000|2020-10-26 16:55:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|476
1603731600000|2020-10-26 17:00:00|17366.1|17362.1|17356.7|17352.7|17366.1|17362.1|17356.7|17352.7|964
1603731900000|2020-10-26 17:05:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|740
1603732200000|2020-10-26 17:10:00|17359.8|17355.8|17366.1|17362.1|17366.1|17362.1|17356.7|17352.7|705
1603732500000|2020-10-26 17:15:00|17362.9|17358.9|17372.3|17368.3|17372.3|17368.3|17362.9|17358.9|716
1603732800000|2020-10-26 17:20:00|17373.9|17369.9|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|903
1603733100000|2020-10-26 17:25:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17375.4|17371.4|870
1603733400000|2020-10-26 17:30:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|774
1603733700000|2020-10-26 17:35:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|519
1603734000000|2020-10-26 17:40:00|17372.3|17368.3|17378.6|17374.6|17378.6|17374.6|17372.3|17368.3|1346
1603734300000|2020-10-26 17:45:00|17381.7|17377.7|17372.3|17368.3|17381.7|17377.7|17372.3|17368.3|1124
1603734600000|2020-10-26 17:50:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|1226
1603734900000|2020-10-26 17:55:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|921
1603735200000|2020-10-26 18:00:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|826
1603735500000|2020-10-26 18:05:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|268
1603735800000|2020-10-26 18:10:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|389
1603736100000|2020-10-26 18:15:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17362.9|17358.9|775
1603736400000|2020-10-26 18:20:00|17366.1|17362.1|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|407
1603736700000|2020-10-26 18:25:00|17366.1|17362.1|17359.8|17355.8|17366.1|17362.1|17359.8|17355.8|1211
1603737000000|2020-10-26 18:30:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|586
1603737300000|2020-10-26 18:35:00|17361.4|17357.4|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|538
1603737600000|2020-10-26 18:40:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|529
1603737900000|2020-10-26 18:45:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|697
1603738200000|2020-10-26 18:50:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|749
1603738500000|2020-10-26 18:55:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|1715
1603738800000|2020-10-26 19:00:00|17362.9|17358.9|17359.8|17355.8|17366.1|17362.1|17353.6|17349.6|2839
1603739100000|2020-10-26 19:05:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17359.8|17355.8|1937
1603739400000|2020-10-26 19:10:00|17362.9|17358.9|17369.2|17365.2|17369.2|17365.2|17362.9|17358.9|953
1603739700000|2020-10-26 19:15:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|1535
1603740000000|2020-10-26 19:20:00|17369.2|17365.2|17366.1|17362.1|17372.3|17368.3|17362.9|17358.9|704
1603740300000|2020-10-26 19:25:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|618
1603740600000|2020-10-26 19:30:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|272
1603740900000|2020-10-26 19:35:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|577
1603741200000|2020-10-26 19:40:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|617
1603741500000|2020-10-26 19:45:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|1164
1603741800000|2020-10-26 19:50:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|654
1603742100000|2020-10-26 19:55:00|17362.9|17358.9|17356.7|17352.7|17366.1|17362.1|17356.7|17352.7|1459
1603742400000|2020-10-26 20:00:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|1258
1603742700000|2020-10-26 20:05:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|568
1603743000000|2020-10-26 20:10:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17353.6|17349.6|540
1603743300000|2020-10-26 20:15:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|502
1603743600000|2020-10-26 20:20:00|||||||||43
1603743900000|2020-10-26 20:25:00|||||||||523
1603744200000|2020-10-26 20:30:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|833
1603744500000|2020-10-26 20:35:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|194
1603744800000|2020-10-26 20:40:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|352
1603745100000|2020-10-26 20:45:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|349
1603745400000|2020-10-26 20:50:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|432
1603745700000|2020-10-26 20:55:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|971
1603749600000|2020-10-26 22:00:00|17359.8|17355.8|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|399
1603749900000|2020-10-26 22:05:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|100
1603750200000|2020-10-26 22:10:00|17361.4|17357.4|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|193
1603750500000|2020-10-26 22:15:00|||||||||101
1603750800000|2020-10-26 22:20:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|60
1603751100000|2020-10-26 22:25:00|||||||||2
1603751400000|2020-10-26 22:30:00|||||||||27
1603751700000|2020-10-26 22:35:00|||||||||12
1603752000000|2020-10-26 22:40:00|||||||||10
1603752300000|2020-10-26 22:45:00|||||||||17
1603752600000|2020-10-26 22:50:00|17361.4|17357.4|17359.8|17355.8|17361.4|17357.4|17359.8|17355.8|22
1603752900000|2020-10-26 22:55:00|17356.7|17352.7|17358.3|17354.3|17359.8|17355.8|17356.7|17352.7|73
1603753200000|2020-10-26 23:00:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|30
1603753500000|2020-10-26 23:05:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|16
1603753800000|2020-10-26 23:10:00|17358.3|17354.3|17356.7|17352.7|17358.3|17354.3|17356.7|17352.7|48
1603754100000|2020-10-26 23:15:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|55
1603754400000|2020-10-26 23:20:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|129
1603754700000|2020-10-26 23:25:00|||||||||3
1603755000000|2020-10-26 23:30:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|103
1603755300000|2020-10-26 23:35:00|17361.4|17357.4|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|56
1603755600000|2020-10-26 23:40:00|||||||||29
1603755900000|2020-10-26 23:45:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|248
1603756200000|2020-10-26 23:50:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|173
1603756500000|2020-10-26 23:55:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|323
1603756800000|2020-10-27 00:00:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|573
1603757100000|2020-10-27 00:05:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|133
1603757400000|2020-10-27 00:10:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|463
1603757700000|2020-10-27 00:15:00|17375.4|17371.4|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|66
1603758000000|2020-10-27 00:20:00|||||||||68
1603758300000|2020-10-27 00:25:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|308
1603758600000|2020-10-27 00:30:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|293
1603758900000|2020-10-27 00:35:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|169
1603759200000|2020-10-27 00:40:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|111
1603759500000|2020-10-27 00:45:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|187
1603759800000|2020-10-27 00:50:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|131
1603760100000|2020-10-27 00:55:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|245
1603760400000|2020-10-27 01:00:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|56
1603760700000|2020-10-27 01:05:00|||||||||110
1603761000000|2020-10-27 01:10:00|17364.5|17360.5|17366.1|17362.1|17366.1|17362.1|17364.5|17360.5|26
1603761300000|2020-10-27 01:15:00|||||||||12
1603761600000|2020-10-27 01:20:00|||||||||2
1603761900000|2020-10-27 01:25:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|76
1603762200000|2020-10-27 01:30:00|17369.2|17365.2|17372.3|17368.3|17375.4|17371.4|17366.1|17362.1|481
1603762500000|2020-10-27 01:35:00|17375.4|17371.4|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|295
1603762800000|2020-10-27 01:40:00|17370.8|17366.8|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|106
1603763100000|2020-10-27 01:45:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|108
1603763400000|2020-10-27 01:50:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|102
1603763700000|2020-10-27 01:55:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|124
1603764000000|2020-10-27 02:00:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|100
1603764300000|2020-10-27 02:05:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|83
1603764600000|2020-10-27 02:10:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|121
1603764900000|2020-10-27 02:15:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17366.1|17362.1|226
1603765200000|2020-10-27 02:20:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|193
1603765500000|2020-10-27 02:25:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|46
1603766400000|2020-10-27 02:40:00|||||||||1
1603766700000|2020-10-27 02:45:00|||||||||33
1603767000000|2020-10-27 02:50:00|||||||||4
1603767300000|2020-10-27 02:55:00|||||||||32
1603767600000|2020-10-27 03:00:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|32
1603767900000|2020-10-27 03:05:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|94
1603768200000|2020-10-27 03:10:00|||||||||20
1603768500000|2020-10-27 03:15:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|333
1603768800000|2020-10-27 03:20:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|187
1603769100000|2020-10-27 03:25:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|115
1603769400000|2020-10-27 03:30:00|||||||||28
1603769700000|2020-10-27 03:35:00|||||||||2
1603770000000|2020-10-27 03:40:00|||||||||4
1603770300000|2020-10-27 03:45:00|||||||||5
1603770600000|2020-10-27 03:50:00|||||||||1
1603770900000|2020-10-27 03:55:00|||||||||99
1603771200000|2020-10-27 04:00:00|||||||||28
1603771800000|2020-10-27 04:10:00|||||||||7
1603772100000|2020-10-27 04:15:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|22
1603772400000|2020-10-27 04:20:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|96
1603772700000|2020-10-27 04:25:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|67
1603773000000|2020-10-27 04:30:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|9
1603773600000|2020-10-27 04:40:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|116
1603773900000|2020-10-27 04:45:00|||||||||27
1603774200000|2020-10-27 04:50:00|||||||||62
1603774500000|2020-10-27 04:55:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|112
1603774800000|2020-10-27 05:00:00|17367.6|17363.6|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|108
1603775100000|2020-10-27 05:05:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|90
1603775400000|2020-10-27 05:10:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|116
1603775700000|2020-10-27 05:15:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|47
1603776000000|2020-10-27 05:20:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|71
1603776300000|2020-10-27 05:25:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|85
1603776600000|2020-10-27 05:30:00|||||||||80
1603776900000|2020-10-27 05:35:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|96
1603777200000|2020-10-27 05:40:00|17361.4|17357.4|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|50
1603777500000|2020-10-27 05:45:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|110
1603777800000|2020-10-27 05:50:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|263
1603778100000|2020-10-27 05:55:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|276
1603778400000|2020-10-27 06:00:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|122
1603778700000|2020-10-27 06:05:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|302
1603779000000|2020-10-27 06:10:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|501
1603779300000|2020-10-27 06:15:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|479
1603779600000|2020-10-27 06:20:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|120
1603779900000|2020-10-27 06:25:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|118
1603780200000|2020-10-27 06:30:00|17359.8|17355.8|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|179
1603780500000|2020-10-27 06:35:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|137
1603780800000|2020-10-27 06:40:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|152
1603781100000|2020-10-27 06:45:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|106
1603781400000|2020-10-27 06:50:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|223
1603781700000|2020-10-27 06:55:00|17359.8|17355.8|17366.1|17362.1|17366.1|17362.1|17359.8|17355.8|181
1603782000000|2020-10-27 07:00:00|17362.9|17358.9|17369.2|17365.2|17372.3|17368.3|17362.9|17358.9|878
1603782300000|2020-10-27 07:05:00|17370.8|17366.8|17372.3|17368.3|17372.3|17368.3|17366.1|17362.1|512
1603782600000|2020-10-27 07:10:00|17375.4|17371.4|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|418
1603782900000|2020-10-27 07:15:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|341
1603783200000|2020-10-27 07:20:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|58
1603783500000|2020-10-27 07:25:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|131
1603783800000|2020-10-27 07:30:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|244
1603784100000|2020-10-27 07:35:00|17370.8|17366.8|17366.1|17362.1|17370.8|17366.8|17366.1|17362.1|70
1603784400000|2020-10-27 07:40:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|695
1603784700000|2020-10-27 07:45:00|17359.8|17355.8|17350.4|17346.4|17359.8|17355.8|17350.4|17346.4|969
1603785000000|2020-10-27 07:50:00|17353.6|17349.6|17341.1|17337.1|17353.6|17349.6|17341.1|17337.1|890
1603785300000|2020-10-27 07:55:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|211
1603785600000|2020-10-27 08:00:00|17341.1|17337.1|17350.4|17346.4|17350.4|17346.4|17341.1|17337.1|977
1603785900000|2020-10-27 08:05:00|17347.3|17343.3|17356.7|17352.7|17356.7|17352.7|17347.3|17343.3|438
1603786200000|2020-10-27 08:10:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|393
1603786500000|2020-10-27 08:15:00|17359.8|17355.8|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|807
1603786800000|2020-10-27 08:20:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|478
1603787100000|2020-10-27 08:25:00|17353.6|17349.6|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|654
1603787400000|2020-10-27 08:30:00|17359.8|17355.8|17353.6|17349.6|17359.8|17355.8|17350.4|17346.4|515
1603787700000|2020-10-27 08:35:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|382
1603788000000|2020-10-27 08:40:00|17359.8|17355.8|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|321
1603788300000|2020-10-27 08:45:00|17350.4|17346.4|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|368
1603788600000|2020-10-27 08:50:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|272
1603788900000|2020-10-27 08:55:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|99
1603789200000|2020-10-27 09:00:00|17353.6|17349.6|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|362
1603789500000|2020-10-27 09:05:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|433
1603789800000|2020-10-27 09:10:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|269
1603790100000|2020-10-27 09:15:00|17353.6|17349.6|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|321
1603790400000|2020-10-27 09:20:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|317
1603790700000|2020-10-27 09:25:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|346
1603791000000|2020-10-27 09:30:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|586
1603791300000|2020-10-27 09:35:00|||||||||28
1603791600000|2020-10-27 09:40:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|60
1603791900000|2020-10-27 09:45:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|175
1603792200000|2020-10-27 09:50:00|||||||||26
1603792500000|2020-10-27 09:55:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|750
1603792800000|2020-10-27 10:00:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|73
1603793100000|2020-10-27 10:05:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|66
1603793400000|2020-10-27 10:10:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|275
1603793700000|2020-10-27 10:15:00|||||||||53
1603794000000|2020-10-27 10:20:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|147
1603794300000|2020-10-27 10:25:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|204
1603794600000|2020-10-27 10:30:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|390
1603794900000|2020-10-27 10:35:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|855
1603795200000|2020-10-27 10:40:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|588
1603795500000|2020-10-27 10:45:00|17358.3|17354.3|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|382
1603795800000|2020-10-27 10:50:00|17356.7|17352.7|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|198
1603796100000|2020-10-27 10:55:00|17356.7|17352.7|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|314
1603796400000|2020-10-27 11:00:00|17355.1|17351.1|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|422
1603796700000|2020-10-27 11:05:00|17358.3|17354.3|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|760
1603797000000|2020-10-27 11:10:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|580
1603797300000|2020-10-27 11:15:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|244
1603797600000|2020-10-27 11:20:00|17364.5|17360.5|17369.2|17365.2|17369.2|17365.2|17362.9|17358.9|493
1603797900000|2020-10-27 11:25:00|17366.1|17362.1|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|726
1603798200000|2020-10-27 11:30:00|17372.3|17368.3|17366.1|17362.1|17372.3|17368.3|17362.9|17358.9|345
1603798500000|2020-10-27 11:35:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|371
1603798800000|2020-10-27 11:40:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|686
1603799100000|2020-10-27 11:45:00|17359.8|17355.8|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|758
1603799400000|2020-10-27 11:50:00|17350.4|17346.4|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|208
1603799700000|2020-10-27 11:55:00|17353.6|17349.6|17366.1|17362.1|17366.1|17362.1|17353.6|17349.6|431
1603800000000|2020-10-27 12:00:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|368
1603800300000|2020-10-27 12:05:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|365
1603800600000|2020-10-27 12:10:00|17369.2|17365.2|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|737
1603800900000|2020-10-27 12:15:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|905
1603801200000|2020-10-27 12:20:00|17372.3|17368.3|17381.7|17377.7|17384.8|17380.8|17372.3|17368.3|2269
1603801500000|2020-10-27 12:25:00|17384.8|17380.8|17384.8|17380.8|17391.1|17387.1|17378.6|17374.6|1261
1603801800000|2020-10-27 12:30:00|17383.3|17379.3|17394.2|17390.2|17394.2|17390.2|17381.7|17377.7|1371
1603802100000|2020-10-27 12:35:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|826
1603802400000|2020-10-27 12:40:00|17394.2|17390.2|17400.4|17396.4|17403.6|17399.6|17394.2|17390.2|2372
1603802700000|2020-10-27 12:45:00|17397.3|17393.3|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|877
1603803000000|2020-10-27 12:50:00|17391.1|17387.1|17403.6|17399.6|17406.7|17402.7|17391.1|17387.1|981
1603803300000|2020-10-27 12:55:00|17400.4|17396.4|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|1376
1603803600000|2020-10-27 13:00:00|17403.6|17399.6|17397.3|17393.3|17406.7|17402.7|17397.3|17393.3|1586
1603803900000|2020-10-27 13:05:00|17400.4|17396.4|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|917
1603804200000|2020-10-27 13:10:00|17394.2|17390.2|17400.4|17396.4|17406.7|17402.7|17394.2|17390.2|969
1603804500000|2020-10-27 13:15:00|17397.3|17393.3|17403.6|17399.6|17406.7|17402.7|17394.2|17390.2|953
1603804800000|2020-10-27 13:20:00|17400.4|17396.4|17394.2|17390.2|17403.6|17399.6|17394.2|17390.2|496
1603805100000|2020-10-27 13:25:00|17397.3|17393.3|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|1192
1603805400000|2020-10-27 13:30:00|17400.4|17396.4|17403.6|17399.6|17409.8|17405.8|17400.4|17396.4|2311
1603805700000|2020-10-27 13:35:00|17406.7|17402.7|17400.4|17396.4|17406.7|17402.7|17394.2|17390.2|1707
1603806000000|2020-10-27 13:40:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17391.1|17387.1|1300
1603806300000|2020-10-27 13:45:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17391.1|17387.1|2131
1603806600000|2020-10-27 13:50:00|17397.3|17393.3|17384.8|17380.8|17397.3|17393.3|17384.8|17380.8|1065
1603806900000|2020-10-27 13:55:00|17387.9|17383.9|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|349
1603807200000|2020-10-27 14:00:00|17391.1|17387.1|17400.4|17396.4|17400.4|17396.4|17391.1|17387.1|1007
1603807500000|2020-10-27 14:05:00|17403.6|17399.6|17391.1|17387.1|17403.6|17399.6|17391.1|17387.1|1261
1603807800000|2020-10-27 14:10:00|17392.6|17388.6|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|235
1603808100000|2020-10-27 14:15:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17397.3|17393.3|1282
1603808400000|2020-10-27 14:20:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|2731
1603808700000|2020-10-27 14:25:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|2447
1603809000000|2020-10-27 14:30:00|17416.1|17412.1|17406.7|17402.7|17425.4|17421.4|17406.7|17402.7|4540
1603809300000|2020-10-27 14:35:00|17409.8|17405.8|17403.6|17399.6|17409.8|17405.8|17400.4|17396.4|2185
1603809600000|2020-10-27 14:40:00|17405.1|17401.1|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|1385
1603809900000|2020-10-27 14:45:00|17409.8|17405.8|17409.8|17405.8|17419.2|17415.2|17406.7|17402.7|2925
1603810200000|2020-10-27 14:50:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|977
1603810500000|2020-10-27 14:55:00|17409.8|17405.8|17412.9|17408.9|17419.2|17415.2|17409.8|17405.8|1293
1603810800000|2020-10-27 15:00:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|1064
1603811100000|2020-10-27 15:05:00|17406.7|17402.7|17403.6|17399.6|17409.8|17405.8|17403.6|17399.6|1317
1603811400000|2020-10-27 15:10:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|982
1603811700000|2020-10-27 15:15:00|17403.6|17399.6|17397.3|17393.3|17403.6|17399.6|17394.2|17390.2|1623
1603812000000|2020-10-27 15:20:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|1127
1603812300000|2020-10-27 15:25:00|17394.2|17390.2|17403.6|17399.6|17403.6|17399.6|17394.2|17390.2|845
1603812600000|2020-10-27 15:30:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17397.3|17393.3|3357
1603812900000|2020-10-27 15:35:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|1420
1603813200000|2020-10-27 15:40:00|17408.3|17404.3|17406.7|17402.7|17412.9|17408.9|17403.6|17399.6|1284
1603813500000|2020-10-27 15:45:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|1143
1603813800000|2020-10-27 15:50:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|709
1603814100000|2020-10-27 15:55:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|783
1603814400000|2020-10-27 16:00:00|17406.7|17402.7|17403.6|17399.6|17409.8|17405.8|17403.6|17399.6|842
1603814700000|2020-10-27 16:05:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|653
1603815000000|2020-10-27 16:10:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|910
1603815300000|2020-10-27 16:15:00|17408.3|17404.3|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|2193
1603815600000|2020-10-27 16:20:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|647
1603815900000|2020-10-27 16:25:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|231
1603816200000|2020-10-27 16:30:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17412.9|17408.9|1565
1603816500000|2020-10-27 16:35:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|1585
1603816800000|2020-10-27 16:40:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|979
1603817100000|2020-10-27 16:45:00|17422.3|17418.3|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|729
1603817400000|2020-10-27 16:50:00|17412.9|17408.9|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|721
1603817700000|2020-10-27 16:55:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|275
1603818000000|2020-10-27 17:00:00|17411.4|17407.4|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|1114
1603818300000|2020-10-27 17:05:00|17409.8|17405.8|17419.2|17415.2|17419.2|17415.2|17409.8|17405.8|938
1603818600000|2020-10-27 17:10:00|17422.3|17418.3|17428.6|17424.6|17431.7|17427.7|17419.2|17415.2|2150
1603818900000|2020-10-27 17:15:00|17431.7|17427.7|17425.4|17421.4|17431.7|17427.7|17425.4|17421.4|1054
1603819200000|2020-10-27 17:20:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|551
1603819500000|2020-10-27 17:25:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|623
1603819800000|2020-10-27 17:30:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|1083
1603820100000|2020-10-27 17:35:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|335
1603820400000|2020-10-27 17:40:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|630
1603820700000|2020-10-27 17:45:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|614
1603821000000|2020-10-27 17:50:00|17409.8|17405.8|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|425
1603821300000|2020-10-27 17:55:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|384
1603821600000|2020-10-27 18:00:00|17406.7|17402.7|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|346
1603821900000|2020-10-27 18:05:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|950
1603822200000|2020-10-27 18:10:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|273
1603822500000|2020-10-27 18:15:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|600
1603822800000|2020-10-27 18:20:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|350
1603823100000|2020-10-27 18:25:00|||||||||446
1603823400000|2020-10-27 18:30:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|724
1603823700000|2020-10-27 18:35:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|481
1603824000000|2020-10-27 18:40:00|17416.1|17412.1|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|906
1603824300000|2020-10-27 18:45:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|967
1603824600000|2020-10-27 18:50:00|17416.1|17412.1|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|1439
1603824900000|2020-10-27 18:55:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|1800
1603825200000|2020-10-27 19:00:00|17411.4|17407.4|17422.3|17418.3|17422.3|17418.3|17409.8|17405.8|2342
1603825500000|2020-10-27 19:05:00|17419.2|17415.2|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|1342
1603825800000|2020-10-27 19:10:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|1428
1603826100000|2020-10-27 19:15:00|17419.2|17415.2|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|678
1603826400000|2020-10-27 19:20:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|569
1603826700000|2020-10-27 19:25:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|392
1603827000000|2020-10-27 19:30:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|780
1603827300000|2020-10-27 19:35:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|674
1603827600000|2020-10-27 19:40:00|17416.1|17412.1|17422.3|17418.3|17425.4|17421.4|17416.1|17412.1|1046
1603827900000|2020-10-27 19:45:00|17419.2|17415.2|17425.4|17421.4|17428.6|17424.6|17419.2|17415.2|1150
1603828200000|2020-10-27 19:50:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|1388
1603828500000|2020-10-27 19:55:00|17419.2|17415.2|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|922
1603828800000|2020-10-27 20:00:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|327
1603829100000|2020-10-27 20:05:00|||||||||27
1603829400000|2020-10-27 20:10:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|350
1603829700000|2020-10-27 20:15:00|||||||||222
1603830000000|2020-10-27 20:20:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|129
1603830300000|2020-10-27 20:25:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|256
1603830600000|2020-10-27 20:30:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|333
1603830900000|2020-10-27 20:35:00|17422.3|17418.3|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|1039
1603831200000|2020-10-27 20:40:00|17431.7|17427.7|17434.8|17430.8|17437.9|17433.9|17431.7|17427.7|950
1603831500000|2020-10-27 20:45:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|693
1603831800000|2020-10-27 20:50:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|690
1603832100000|2020-10-27 20:55:00|||||||||539
1603836000000|2020-10-27 22:00:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|614
1603836300000|2020-10-27 22:05:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|556
1603836600000|2020-10-27 22:10:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|60
1603836900000|2020-10-27 22:15:00|||||||||9
1603837200000|2020-10-27 22:20:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|501
1603837500000|2020-10-27 22:25:00|||||||||111
1603837800000|2020-10-27 22:30:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|332
1603838100000|2020-10-27 22:35:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|123
1603838400000|2020-10-27 22:40:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|176
1603838700000|2020-10-27 22:45:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|98
1603839000000|2020-10-27 22:50:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|170
1603839300000|2020-10-27 22:55:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|324
1603839600000|2020-10-27 23:00:00|||||||||153
1603839900000|2020-10-27 23:05:00|||||||||271
1603840200000|2020-10-27 23:10:00|||||||||28
1603840500000|2020-10-27 23:15:00|||||||||247
1603840800000|2020-10-27 23:20:00|||||||||138
1603841100000|2020-10-27 23:25:00|||||||||10
1603841400000|2020-10-27 23:30:00|||||||||334
1603841700000|2020-10-27 23:35:00|||||||||4
1603842000000|2020-10-27 23:40:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|330
1603842300000|2020-10-27 23:45:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|41
1603842600000|2020-10-27 23:50:00|17453.6|17449.6|17453.6|17449.6|17455.1|17451.1|17453.6|17449.6|359
1603842900000|2020-10-27 23:55:00|||||||||324
1603843200000|2020-10-28 00:00:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|592
1603843500000|2020-10-28 00:05:00|17453.6|17449.6|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|319
1603843800000|2020-10-28 00:10:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|88
1603844100000|2020-10-28 00:15:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|470
1603844400000|2020-10-28 00:20:00|17453.6|17449.6|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|238
1603844700000|2020-10-28 00:25:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|199
1603845000000|2020-10-28 00:30:00|17447.3|17443.3|17450.4|17446.4|17453.6|17449.6|17447.3|17443.3|256
1603845300000|2020-10-28 00:35:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|119
1603845600000|2020-10-28 00:40:00|17452|17448|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|261
1603845900000|2020-10-28 00:45:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|99
1603846200000|2020-10-28 00:50:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|121
1603846500000|2020-10-28 00:55:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|206
1603846800000|2020-10-28 01:00:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|477
1603847100000|2020-10-28 01:05:00|||||||||43
1603847400000|2020-10-28 01:10:00|17442.6|17438.6|17441.1|17437.1|17442.6|17438.6|17441.1|17437.1|126
1603847700000|2020-10-28 01:15:00|||||||||47
1603848000000|2020-10-28 01:20:00|17442.6|17438.6|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|59
1603848300000|2020-10-28 01:25:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|18
1603848600000|2020-10-28 01:30:00|17442.6|17438.6|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|156
1603848900000|2020-10-28 01:35:00|17444.2|17440.2|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|265
1603849200000|2020-10-28 01:40:00|17434.8|17430.8|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|236
1603849500000|2020-10-28 01:45:00|17439.5|17435.5|17444.2|17440.2|17445.8|17441.8|17437.9|17433.9|254
1603849800000|2020-10-28 01:50:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|96
1603850100000|2020-10-28 01:55:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|83
1603850400000|2020-10-28 02:00:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|157
1603850700000|2020-10-28 02:05:00|17448.9|17444.9|17450.4|17446.4|17450.4|17446.4|17448.9|17444.9|94
1603851000000|2020-10-28 02:10:00|||||||||5
1603851300000|2020-10-28 02:15:00|17448.9|17444.9|17447.3|17443.3|17448.9|17444.9|17447.3|17443.3|91
1603851600000|2020-10-28 02:20:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|69
1603851900000|2020-10-28 02:25:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|153
1603852200000|2020-10-28 02:30:00|||||||||6
1603852500000|2020-10-28 02:35:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|34
1603852800000|2020-10-28 02:40:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|173
1603853100000|2020-10-28 02:45:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|18
1603853400000|2020-10-28 02:50:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|85
1603853700000|2020-10-28 02:55:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|183
1603854000000|2020-10-28 03:00:00|17442.6|17438.6|17444.2|17440.2|17447.3|17443.3|17442.6|17438.6|201
1603854300000|2020-10-28 03:05:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|266
1603854600000|2020-10-28 03:10:00|||||||||6
1603854900000|2020-10-28 03:15:00|||||||||4
1603855200000|2020-10-28 03:20:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|100
1603855500000|2020-10-28 03:25:00|||||||||5
1603855800000|2020-10-28 03:30:00|17441.1|17437.1|17441.1|17437.1|17442.6|17438.6|17441.1|17437.1|138
1603856100000|2020-10-28 03:35:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|114
1603856400000|2020-10-28 03:40:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|56
1603856700000|2020-10-28 03:45:00|17437.9|17433.9|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|129
1603857000000|2020-10-28 03:50:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|49
1603857600000|2020-10-28 04:00:00|||||||||4
1603857900000|2020-10-28 04:05:00|||||||||61
1603858200000|2020-10-28 04:10:00|||||||||4
1603858500000|2020-10-28 04:15:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|116
1603858800000|2020-10-28 04:20:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|159
1603859100000|2020-10-28 04:25:00|17442.6|17438.6|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|103
1603859400000|2020-10-28 04:30:00|||||||||50
1603859700000|2020-10-28 04:35:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|87
1603860000000|2020-10-28 04:40:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|76
1603860300000|2020-10-28 04:45:00|||||||||24
1603860600000|2020-10-28 04:50:00|||||||||209
1603860900000|2020-10-28 04:55:00|||||||||58
1603861200000|2020-10-28 05:00:00|||||||||76
1603861500000|2020-10-28 05:05:00|||||||||9
1603861800000|2020-10-28 05:10:00|||||||||1
1603862100000|2020-10-28 05:15:00|||||||||4
1603862400000|2020-10-28 05:20:00|||||||||6
1603862700000|2020-10-28 05:25:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|493
1603863000000|2020-10-28 05:30:00|||||||||49
1603863300000|2020-10-28 05:35:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|138
1603863600000|2020-10-28 05:40:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|138
1603863900000|2020-10-28 05:45:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|451
1603864200000|2020-10-28 05:50:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|325
1603864500000|2020-10-28 05:55:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|266
1603864800000|2020-10-28 06:00:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|93
1603865100000|2020-10-28 06:05:00|||||||||5
1603865400000|2020-10-28 06:10:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|239
1603865700000|2020-10-28 06:15:00|||||||||9
1603866000000|2020-10-28 06:20:00|||||||||13
1603866300000|2020-10-28 06:25:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|120
1603866600000|2020-10-28 06:30:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|219
1603866900000|2020-10-28 06:35:00|||||||||3
1603867200000|2020-10-28 06:40:00|||||||||4
1603867500000|2020-10-28 06:45:00|17442.6|17438.6|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|429
1603867800000|2020-10-28 06:50:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|215
1603868100000|2020-10-28 06:55:00|17444.2|17440.2|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|200
1603868400000|2020-10-28 07:00:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17441.1|17437.1|398
1603868700000|2020-10-28 07:05:00|17447.3|17443.3|17453.6|17449.6|17453.6|17449.6|17447.3|17443.3|376
1603869000000|2020-10-28 07:10:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|583
1603869300000|2020-10-28 07:15:00|17450.4|17446.4|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|333
1603869600000|2020-10-28 07:20:00|17459.8|17455.8|17469.2|17465.2|17469.2|17465.2|17456.7|17452.7|1565
1603869900000|2020-10-28 07:25:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17459.8|17455.8|855
1603870200000|2020-10-28 07:30:00|17469.2|17465.2|17466.1|17462.1|17469.2|17465.2|17466.1|17462.1|453
1603870500000|2020-10-28 07:35:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17466.1|17462.1|370
1603870800000|2020-10-28 07:40:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|342
1603871100000|2020-10-28 07:45:00|17466.1|17462.1|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|251
1603871400000|2020-10-28 07:50:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|204
1603871700000|2020-10-28 07:55:00|17462.9|17458.9|17466.1|17462.1|17469.2|17465.2|17462.9|17458.9|268
1603872000000|2020-10-28 08:00:00|17462.9|17458.9|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|709
1603872300000|2020-10-28 08:05:00|17469.2|17465.2|17469.2|17465.2|17475.4|17471.4|17466.1|17462.1|1105
1603872600000|2020-10-28 08:10:00|17472.3|17468.3|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|470
1603872900000|2020-10-28 08:15:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|751
1603873200000|2020-10-28 08:20:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|490
1603873500000|2020-10-28 08:25:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|599
1603873800000|2020-10-28 08:30:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|1026
1603874100000|2020-10-28 08:35:00|17473.9|17469.9|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|438
1603874400000|2020-10-28 08:40:00|17469.2|17465.2|17466.1|17462.1|17472.3|17468.3|17466.1|17462.1|408
1603874700000|2020-10-28 08:45:00|17469.2|17465.2|17459.8|17455.8|17469.2|17465.2|17459.8|17455.8|593
1603875000000|2020-10-28 08:50:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|843
1603875300000|2020-10-28 08:55:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|401
1603875600000|2020-10-28 09:00:00|17459.8|17455.8|17466.1|17462.1|17466.1|17462.1|17459.8|17455.8|820
1603875900000|2020-10-28 09:05:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17459.8|17455.8|265
1603876200000|2020-10-28 09:10:00|17459.8|17455.8|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|738
1603876500000|2020-10-28 09:15:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|401
1603876800000|2020-10-28 09:20:00|17466.1|17462.1|17469.2|17465.2|17469.2|17465.2|17462.9|17458.9|431
1603877100000|2020-10-28 09:25:00|17466.1|17462.1|17472.3|17468.3|17475.4|17471.4|17466.1|17462.1|291
1603877400000|2020-10-28 09:30:00|17475.4|17471.4|17469.2|17465.2|17475.4|17471.4|17469.2|17465.2|439
1603877700000|2020-10-28 09:35:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17469.2|17465.2|298
1603878000000|2020-10-28 09:40:00|17475.4|17471.4|17469.2|17465.2|17475.4|17471.4|17469.2|17465.2|536
1603878300000|2020-10-28 09:45:00|17472.3|17468.3|17469.2|17465.2|17472.3|17468.3|17467.6|17463.6|264
1603878600000|2020-10-28 09:50:00|17472.3|17468.3|17469.2|17465.2|17472.3|17468.3|17469.2|17465.2|520
1603878900000|2020-10-28 09:55:00|17472.3|17468.3|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|675
1603879200000|2020-10-28 10:00:00|17470.8|17466.8|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|184
1603879500000|2020-10-28 10:05:00|17472.3|17468.3|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|986
1603879800000|2020-10-28 10:10:00|17472.3|17468.3|17472.3|17468.3|17472.3|17468.3|17472.3|17468.3|339
1603880100000|2020-10-28 10:15:00|17475.4|17471.4|17472.3|17468.3|17478.6|17474.6|17472.3|17468.3|544
1603880400000|2020-10-28 10:20:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|917
1603880700000|2020-10-28 10:25:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|1327
1603881000000|2020-10-28 10:30:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|705
1603881300000|2020-10-28 10:35:00|17484.8|17480.8|17478.6|17474.6|17484.8|17480.8|17478.6|17474.6|845
1603881600000|2020-10-28 10:40:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|341
1603881900000|2020-10-28 10:45:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|476
1603882200000|2020-10-28 10:50:00|17478.6|17474.6|17472.3|17468.3|17478.6|17474.6|17472.3|17468.3|1123
1603882500000|2020-10-28 10:55:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17469.2|17465.2|219
1603882800000|2020-10-28 11:00:00|17475.4|17471.4|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|480
1603883100000|2020-10-28 11:05:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|241
1603883400000|2020-10-28 11:10:00|17472.3|17468.3|17466.1|17462.1|17475.4|17471.4|17466.1|17462.1|706
1603883700000|2020-10-28 11:15:00|17462.9|17458.9|17459.8|17455.8|17466.1|17462.1|17456.7|17452.7|944
1603884000000|2020-10-28 11:20:00|17456.7|17452.7|17456.7|17452.7|17462.9|17458.9|17456.7|17452.7|696
1603884300000|2020-10-28 11:25:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|367
1603884600000|2020-10-28 11:30:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|679
1603884900000|2020-10-28 11:35:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|663
1603885200000|2020-10-28 11:40:00|17453.6|17449.6|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|635
1603885500000|2020-10-28 11:45:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|202
1603885800000|2020-10-28 11:50:00|17459.8|17455.8|17450.4|17446.4|17459.8|17455.8|17450.4|17446.4|776
1603886100000|2020-10-28 11:55:00|17447.3|17443.3|17450.4|17446.4|17453.6|17449.6|17447.3|17443.3|789
1603886400000|2020-10-28 12:00:00|17447.3|17443.3|17450.4|17446.4|17453.6|17449.6|17447.3|17443.3|800
1603886700000|2020-10-28 12:05:00|17453.6|17449.6|17444.2|17440.2|17453.6|17449.6|17444.2|17440.2|794
1603887000000|2020-10-28 12:10:00|17447.3|17443.3|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|1305
1603887300000|2020-10-28 12:15:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|535
1603887600000|2020-10-28 12:20:00|17456.7|17452.7|17459.8|17455.8|17466.1|17462.1|17456.7|17452.7|1588
1603887900000|2020-10-28 12:25:00|17462.9|17458.9|17469.2|17465.2|17469.2|17465.2|17459.8|17455.8|443
1603888200000|2020-10-28 12:30:00|17472.3|17468.3|17478.6|17474.6|17481.7|17477.7|17469.2|17465.2|1815
1603888500000|2020-10-28 12:35:00|17475.4|17471.4|17475.4|17471.4|17481.7|17477.7|17475.4|17471.4|1623
1603888800000|2020-10-28 12:40:00|17478.6|17474.6|17484.8|17480.8|17484.8|17480.8|17478.6|17474.6|1086
1603889100000|2020-10-28 12:45:00|17481.7|17477.7|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|2277
1603889400000|2020-10-28 12:50:00|17481.7|17477.7|17484.8|17480.8|17491.1|17487.1|17478.6|17474.6|1783
1603889700000|2020-10-28 12:55:00|17481.7|17477.7|17484.8|17480.8|17491.1|17487.1|17478.6|17474.6|1324
1603890000000|2020-10-28 13:00:00|17481.7|17477.7|17478.6|17474.6|17487.9|17483.9|17475.4|17471.4|1982
1603890300000|2020-10-28 13:05:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|1044
1603890600000|2020-10-28 13:10:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17481.7|17477.7|1098
1603890900000|2020-10-28 13:15:00|17491.1|17487.1|17487.9|17483.9|17491.1|17487.1|17484.8|17480.8|871
1603891200000|2020-10-28 13:20:00|17491.1|17487.1|17484.8|17480.8|17494.2|17490.2|17484.8|17480.8|1143
1603891500000|2020-10-28 13:25:00|17487.9|17483.9|17475.4|17471.4|17487.9|17483.9|17472.3|17468.3|1880
1603891800000|2020-10-28 13:30:00|17478.6|17474.6|17462.9|17458.9|17478.6|17474.6|17459.8|17455.8|4799
1603892100000|2020-10-28 13:35:00|17459.8|17455.8|17459.8|17455.8|17466.1|17462.1|17456.7|17452.7|2330
1603892400000|2020-10-28 13:40:00|17461.4|17457.4|17462.9|17458.9|17466.1|17462.1|17459.8|17455.8|2445
1603892700000|2020-10-28 13:45:00|17459.8|17455.8|17472.3|17468.3|17472.3|17468.3|17456.7|17452.7|1941
1603893000000|2020-10-28 13:50:00|17475.4|17471.4|17472.3|17468.3|17478.6|17474.6|17462.9|17458.9|2165
1603893300000|2020-10-28 13:55:00|17475.4|17471.4|17466.1|17462.1|17475.4|17471.4|17466.1|17462.1|900
1603893600000|2020-10-28 14:00:00|17469.2|17465.2|17469.2|17465.2|17475.4|17471.4|17462.9|17458.9|3331
1603893900000|2020-10-28 14:05:00|17466.1|17462.1|17462.9|17458.9|17472.3|17468.3|17456.7|17452.7|2843
1603894200000|2020-10-28 14:10:00|17459.8|17455.8|17466.1|17462.1|17466.1|17462.1|17456.7|17452.7|2482
1603894500000|2020-10-28 14:15:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17453.6|17449.6|2538
1603894800000|2020-10-28 14:20:00|17459.8|17455.8|17462.9|17458.9|17462.9|17458.9|17453.6|17449.6|1871
1603895100000|2020-10-28 14:25:00|17459.8|17455.8|17456.7|17452.7|17466.1|17462.1|17456.7|17452.7|1815
1603895400000|2020-10-28 14:30:00|17459.8|17455.8|17456.7|17452.7|17466.1|17462.1|17453.6|17449.6|2660
1603895700000|2020-10-28 14:35:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17447.3|17443.3|2479
1603896000000|2020-10-28 14:40:00|17450.4|17446.4|17444.2|17440.2|17453.6|17449.6|17444.2|17440.2|1388
1603896300000|2020-10-28 14:45:00|17447.3|17443.3|17456.7|17452.7|17456.7|17452.7|17447.3|17443.3|1705
1603896600000|2020-10-28 14:50:00|17453.6|17449.6|17450.4|17446.4|17462.9|17458.9|17447.3|17443.3|2971
1603896900000|2020-10-28 14:55:00|17453.6|17449.6|17453.6|17449.6|17459.8|17455.8|17450.4|17446.4|1939
1603897200000|2020-10-28 15:00:00|17450.4|17446.4|17456.7|17452.7|17459.8|17455.8|17450.4|17446.4|1729
1603897500000|2020-10-28 15:05:00|17453.6|17449.6|17447.3|17443.3|17456.7|17452.7|17447.3|17443.3|2061
1603897800000|2020-10-28 15:10:00|17450.4|17446.4|17441.1|17437.1|17450.4|17446.4|17437.9|17433.9|2046
1603898100000|2020-10-28 15:15:00|17437.9|17433.9|17425.4|17421.4|17441.1|17437.1|17422.3|17418.3|3205
1603898400000|2020-10-28 15:20:00|17422.3|17418.3|17431.7|17427.7|17434.8|17430.8|17422.3|17418.3|1531
1603898700000|2020-10-28 15:25:00|17434.8|17430.8|17431.7|17427.7|17437.9|17433.9|17431.7|17427.7|1692
1603899000000|2020-10-28 15:30:00|17434.8|17430.8|17437.9|17433.9|17444.2|17440.2|17434.8|17430.8|1718
1603899300000|2020-10-28 15:35:00|17434.8|17430.8|17431.7|17427.7|17437.9|17433.9|17431.7|17427.7|1363
1603899600000|2020-10-28 15:40:00|17434.8|17430.8|17428.6|17424.6|17434.8|17430.8|17425.4|17421.4|1867
1603899900000|2020-10-28 15:45:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17419.2|17415.2|1875
1603900200000|2020-10-28 15:50:00|17422.3|17418.3|17422.3|17418.3|17428.6|17424.6|17419.2|17415.2|2713
1603900500000|2020-10-28 15:55:00|17425.4|17421.4|17416.1|17412.1|17431.7|17427.7|17412.9|17408.9|2952
1603900800000|2020-10-28 16:00:00|17419.2|17415.2|17425.4|17421.4|17428.6|17424.6|17416.1|17412.1|3521
1603901100000|2020-10-28 16:05:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17422.3|17418.3|2500
1603901400000|2020-10-28 16:10:00|17425.4|17421.4|17428.6|17424.6|17431.7|17427.7|17422.3|17418.3|789
1603901700000|2020-10-28 16:15:00|17425.4|17421.4|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|1179
1603902000000|2020-10-28 16:20:00|17425.4|17421.4|17434.8|17430.8|17434.8|17430.8|17425.4|17421.4|616
1603902300000|2020-10-28 16:25:00|17431.7|17427.7|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|1038
1603902600000|2020-10-28 16:30:00|17434.8|17430.8|17434.8|17430.8|17441.1|17437.1|17434.8|17430.8|1861
1603902900000|2020-10-28 16:35:00|17437.9|17433.9|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|844
1603903200000|2020-10-28 16:40:00|17447.3|17443.3|17441.1|17437.1|17447.3|17443.3|17437.9|17433.9|828
1603903500000|2020-10-28 16:45:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|1114
1603903800000|2020-10-28 16:50:00|17447.3|17443.3|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|1712
1603904100000|2020-10-28 16:55:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|773
1603904400000|2020-10-28 17:00:00|17437.9|17433.9|17447.3|17443.3|17447.3|17443.3|17437.9|17433.9|1551
1603904700000|2020-10-28 17:05:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|1066
1603905000000|2020-10-28 17:10:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|1256
1603905300000|2020-10-28 17:15:00|17450.4|17446.4|17444.2|17440.2|17453.6|17449.6|17441.1|17437.1|1069
1603905600000|2020-10-28 17:20:00|17447.3|17443.3|17444.2|17440.2|17450.4|17446.4|17444.2|17440.2|717
1603905900000|2020-10-28 17:25:00|17441.1|17437.1|17441.1|17437.1|17450.4|17446.4|17441.1|17437.1|682
1603906200000|2020-10-28 17:30:00|17437.9|17433.9|17434.8|17430.8|17441.1|17437.1|17434.8|17430.8|812
1603906500000|2020-10-28 17:35:00|17431.7|17427.7|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|1966
1603906800000|2020-10-28 17:40:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17431.7|17427.7|479
1603907100000|2020-10-28 17:45:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|974
1603907400000|2020-10-28 17:50:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|991
1603907700000|2020-10-28 17:55:00|17437.9|17433.9|17431.7|17427.7|17437.9|17433.9|17431.7|17427.7|642
1603908000000|2020-10-28 18:00:00|17434.8|17430.8|17431.7|17427.7|17437.9|17433.9|17431.7|17427.7|1853
1603908300000|2020-10-28 18:05:00|17434.8|17430.8|17428.6|17424.6|17434.8|17430.8|17428.6|17424.6|1523
1603908600000|2020-10-28 18:10:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17425.4|17421.4|1684
1603908900000|2020-10-28 18:15:00|17434.8|17430.8|17428.6|17424.6|17434.8|17430.8|17425.4|17421.4|1313
1603909200000|2020-10-28 18:20:00|17425.4|17421.4|17422.3|17418.3|17428.6|17424.6|17422.3|17418.3|1215
1603909500000|2020-10-28 18:25:00|17419.2|17415.2|17412.9|17408.9|17422.3|17418.3|17406.7|17402.7|3605
1603909800000|2020-10-28 18:30:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|2298
1603910100000|2020-10-28 18:35:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|1211
1603910400000|2020-10-28 18:40:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|948
1603910700000|2020-10-28 18:45:00|17422.3|17418.3|17409.8|17405.8|17422.3|17418.3|17409.8|17405.8|1478
1603911000000|2020-10-28 18:50:00|17411.4|17407.4|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|1069
1603911300000|2020-10-28 18:55:00|17416.1|17412.1|17403.6|17399.6|17416.1|17412.1|17397.3|17393.3|4649
1603911600000|2020-10-28 19:00:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17397.3|17393.3|3562
1603911900000|2020-10-28 19:05:00|17406.7|17402.7|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|2820
1603912200000|2020-10-28 19:10:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|1703
1603912500000|2020-10-28 19:15:00|17416.1|17412.1|17412.9|17408.9|17419.2|17415.2|17409.8|17405.8|1524
1603912800000|2020-10-28 19:20:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|807
1603913100000|2020-10-28 19:25:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|769
1603913400000|2020-10-28 19:30:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|1412
1603913700000|2020-10-28 19:35:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17412.9|17408.9|1987
1603914000000|2020-10-28 19:40:00|17420.8|17416.8|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|1825
1603914300000|2020-10-28 19:45:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|1754
1603914600000|2020-10-28 19:50:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17425.4|17421.4|1078
1603914900000|2020-10-28 19:55:00|17434.8|17430.8|17428.6|17424.6|17434.8|17430.8|17425.4|17421.4|1100
1603915200000|2020-10-28 20:00:00|17427|17423|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|967
1603915500000|2020-10-28 20:05:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|873
1603915800000|2020-10-28 20:10:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|432
1603916100000|2020-10-28 20:15:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|582
1603916400000|2020-10-28 20:20:00|17431.7|17427.7|17425.4|17421.4|17434.8|17430.8|17425.4|17421.4|573
1603916700000|2020-10-28 20:25:00|17427|17423|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|496
1603917000000|2020-10-28 20:30:00|17425.4|17421.4|17422.3|17418.3|17428.6|17424.6|17419.2|17415.2|1086
1603917300000|2020-10-28 20:35:00|17419.2|17415.2|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|291
1603917600000|2020-10-28 20:40:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|811
1603917900000|2020-10-28 20:45:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|695
1603918200000|2020-10-28 20:50:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|647
1603918500000|2020-10-28 20:55:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|716
1603922400000|2020-10-28 22:00:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|285
1603922700000|2020-10-28 22:05:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|33
1603923000000|2020-10-28 22:10:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|32
1603923300000|2020-10-28 22:15:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|61
1603923600000|2020-10-28 22:20:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|43
1603923900000|2020-10-28 22:25:00|||||||||17
1603924200000|2020-10-28 22:30:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|43
1603924500000|2020-10-28 22:35:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|75
1603924800000|2020-10-28 22:40:00|17420.8|17416.8|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|60
1603925100000|2020-10-28 22:45:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|34
1603925400000|2020-10-28 22:50:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|116
1603925700000|2020-10-28 22:55:00|||||||||15
1603926000000|2020-10-28 23:00:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|44
1603926300000|2020-10-28 23:05:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|79
1603926600000|2020-10-28 23:10:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|75
1603926900000|2020-10-28 23:15:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|273
1603927200000|2020-10-28 23:20:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|132
1603927500000|2020-10-28 23:25:00|||||||||30
1603927800000|2020-10-28 23:30:00|17423.9|17419.9|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|194
1603928100000|2020-10-28 23:35:00|||||||||8
1603928400000|2020-10-28 23:40:00|||||||||19
1603928700000|2020-10-28 23:45:00|17420.8|17416.8|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|116
1603929000000|2020-10-28 23:50:00|17416.1|17412.1|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|457
1603929300000|2020-10-28 23:55:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|405
1603929600000|2020-10-29 00:00:00|17406.7|17402.7|17409.8|17405.8|17414.5|17410.5|17406.7|17402.7|262
1603929900000|2020-10-29 00:05:00|17406.7|17402.7|17403.6|17399.6|17409.8|17405.8|17403.6|17399.6|283
1603930200000|2020-10-29 00:10:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|665
1603930500000|2020-10-29 00:15:00|||||||||68
1603930800000|2020-10-29 00:20:00|17400.4|17396.4|17394.2|17390.2|17400.4|17396.4|17391.1|17387.1|844
1603931100000|2020-10-29 00:25:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17384.8|17380.8|762
1603931400000|2020-10-29 00:30:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|284
1603931700000|2020-10-29 00:35:00|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|255
1603932000000|2020-10-29 00:40:00|17394.2|17390.2|17387.9|17383.9|17397.3|17393.3|17387.9|17383.9|532
1603932300000|2020-10-29 00:45:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|47
1603932600000|2020-10-29 00:50:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|314
1603932900000|2020-10-29 00:55:00|17395.8|17391.8|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|46
1603933200000|2020-10-29 01:00:00|17397.3|17393.3|17391.1|17387.1|17397.3|17393.3|17391.1|17387.1|108
1603933500000|2020-10-29 01:05:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|123
1603933800000|2020-10-29 01:10:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|87
1603934100000|2020-10-29 01:15:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|227
1603934400000|2020-10-29 01:20:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|36
1603934700000|2020-10-29 01:25:00|17384.8|17380.8|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|245
1603935000000|2020-10-29 01:30:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|253
1603935300000|2020-10-29 01:35:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|195
1603935600000|2020-10-29 01:40:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|262
1603935900000|2020-10-29 01:45:00|17381.7|17377.7|17381.7|17377.7|17384.8|17380.8|17378.6|17374.6|403
1603936200000|2020-10-29 01:50:00|17378.6|17374.6|17381.7|17377.7|17384.8|17380.8|17378.6|17374.6|179
1603936500000|2020-10-29 01:55:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|146
1603936800000|2020-10-29 02:00:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|200
1603937100000|2020-10-29 02:05:00|17384.8|17380.8|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|196
1603937400000|2020-10-29 02:10:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|32
1603937700000|2020-10-29 02:15:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|505
1603938000000|2020-10-29 02:20:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|264
1603938300000|2020-10-29 02:25:00|17400.4|17396.4|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|240
1603938600000|2020-10-29 02:30:00|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|87
1603938900000|2020-10-29 02:35:00|||||||||8
1603939200000|2020-10-29 02:40:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|254
1603939500000|2020-10-29 02:45:00|17395.8|17391.8|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|105
1603939800000|2020-10-29 02:50:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|89
1603940100000|2020-10-29 02:55:00|||||||||7
1603940400000|2020-10-29 03:00:00|||||||||5
1603940700000|2020-10-29 03:05:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|113
1603941000000|2020-10-29 03:10:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|164
1603941300000|2020-10-29 03:15:00|17387.9|17383.9|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|263
1603941600000|2020-10-29 03:20:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|131
1603941900000|2020-10-29 03:25:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|38
1603942200000|2020-10-29 03:30:00|||||||||40
1603942500000|2020-10-29 03:35:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|27
1603942800000|2020-10-29 03:40:00|||||||||2
1603943100000|2020-10-29 03:45:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|111
1603943400000|2020-10-29 03:50:00|||||||||1
1603943700000|2020-10-29 03:55:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|184
1603944000000|2020-10-29 04:00:00|||||||||11
1603944300000|2020-10-29 04:05:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|105
1603944600000|2020-10-29 04:10:00|||||||||1
1603944900000|2020-10-29 04:15:00|||||||||11
1603945200000|2020-10-29 04:20:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|49
1603945500000|2020-10-29 04:25:00|||||||||121
1603945800000|2020-10-29 04:30:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|26
1603946100000|2020-10-29 04:35:00|||||||||22
1603946400000|2020-10-29 04:40:00|||||||||123
1603946700000|2020-10-29 04:45:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|117
1603947000000|2020-10-29 04:50:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|73
1603947300000|2020-10-29 04:55:00|17387.9|17383.9|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|135
1603947600000|2020-10-29 05:00:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|323
1603947900000|2020-10-29 05:05:00|||||||||155
1603948200000|2020-10-29 05:10:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|95
1603948500000|2020-10-29 05:15:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|25
1603948800000|2020-10-29 05:20:00|||||||||1
1603949100000|2020-10-29 05:25:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|130
1603949400000|2020-10-29 05:30:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|86
1603949700000|2020-10-29 05:35:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|219
1603950000000|2020-10-29 05:40:00|17384.8|17380.8|17387.9|17383.9|17391.1|17387.1|17384.8|17380.8|195
1603950300000|2020-10-29 05:45:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|212
1603950600000|2020-10-29 05:50:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|408
1603950900000|2020-10-29 05:55:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|131
1603951200000|2020-10-29 06:00:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|171
1603951500000|2020-10-29 06:05:00|||||||||6
1603951800000|2020-10-29 06:10:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|340
1603952100000|2020-10-29 06:15:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|365
1603952400000|2020-10-29 06:20:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|741
1603952700000|2020-10-29 06:25:00|||||||||131
1603953000000|2020-10-29 06:30:00|||||||||193
1603953300000|2020-10-29 06:35:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|195
1603953600000|2020-10-29 06:40:00|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|105
1603953900000|2020-10-29 06:45:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|128
1603954200000|2020-10-29 06:50:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|256
1603954500000|2020-10-29 06:55:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|182
1603954800000|2020-10-29 07:00:00|17397.3|17393.3|17412.9|17408.9|17412.9|17408.9|17397.3|17393.3|978
1603955100000|2020-10-29 07:05:00|17416.1|17412.1|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|521
1603955400000|2020-10-29 07:10:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|111
1603955700000|2020-10-29 07:15:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|471
1603956000000|2020-10-29 07:20:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|114
1603956300000|2020-10-29 07:25:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|355
1603956600000|2020-10-29 07:30:00|17416.1|17412.1|17422.3|17418.3|17425.4|17421.4|17412.9|17408.9|623
1603956900000|2020-10-29 07:35:00|17419.2|17415.2|17412.9|17408.9|17422.3|17418.3|17412.9|17408.9|438
1603957200000|2020-10-29 07:40:00|17409.8|17405.8|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|256
1603957500000|2020-10-29 07:45:00|17412.9|17408.9|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|227
1603957800000|2020-10-29 07:50:00|17412.9|17408.9|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|248
1603958100000|2020-10-29 07:55:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|491
1603958400000|2020-10-29 08:00:00|17412.9|17408.9|17400.4|17396.4|17412.9|17408.9|17397.3|17393.3|843
1603958700000|2020-10-29 08:05:00|17397.3|17393.3|17406.7|17402.7|17406.7|17402.7|17397.3|17393.3|657
1603959000000|2020-10-29 08:10:00|17409.8|17405.8|17416.1|17412.1|17416.1|17412.1|17406.7|17402.7|422
1603959300000|2020-10-29 08:15:00|17412.9|17408.9|17425.4|17421.4|17425.4|17421.4|17412.9|17408.9|762
1603959600000|2020-10-29 08:20:00|17422.3|17418.3|17412.9|17408.9|17423.9|17419.9|17409.8|17405.8|474
1603959900000|2020-10-29 08:25:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|451
1603960200000|2020-10-29 08:30:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|695
1603960500000|2020-10-29 08:35:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|445
1603960800000|2020-10-29 08:40:00|17416.1|17412.1|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|293
1603961100000|2020-10-29 08:45:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|486
1603961400000|2020-10-29 08:50:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|461
1603961700000|2020-10-29 08:55:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|330
1603962000000|2020-10-29 09:00:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|388
1603962300000|2020-10-29 09:05:00|17416.1|17412.1|17409.8|17405.8|17419.2|17415.2|17409.8|17405.8|527
1603962600000|2020-10-29 09:10:00|17408.3|17404.3|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|326
1603962900000|2020-10-29 09:15:00|17403.6|17399.6|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|328
1603963200000|2020-10-29 09:20:00|17411.4|17407.4|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|650
1603963500000|2020-10-29 09:25:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|578
1603963800000|2020-10-29 09:30:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|438
1603964100000|2020-10-29 09:35:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|519
1603964400000|2020-10-29 09:40:00|17409.8|17405.8|17406.7|17402.7|17412.9|17408.9|17403.6|17399.6|552
1603964700000|2020-10-29 09:45:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|315
1603965000000|2020-10-29 09:50:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|426
1603965300000|2020-10-29 09:55:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|574
1603965600000|2020-10-29 10:00:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|379
1603965900000|2020-10-29 10:05:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|1355
1603966200000|2020-10-29 10:10:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|550
1603966500000|2020-10-29 10:15:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|1251
1603966800000|2020-10-29 10:20:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|1016
1603967100000|2020-10-29 10:25:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|868
1603967400000|2020-10-29 10:30:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|654
1603967700000|2020-10-29 10:35:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|411
1603968000000|2020-10-29 10:40:00|17425.4|17421.4|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|277
1603968300000|2020-10-29 10:45:00|17416.1|17412.1|17414.5|17410.5|17419.2|17415.2|17412.9|17408.9|421
1603968600000|2020-10-29 10:50:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|1443
1603968900000|2020-10-29 10:55:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|643
1603969200000|2020-10-29 11:00:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|700
1603969500000|2020-10-29 11:05:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|308
1603969800000|2020-10-29 11:10:00|17425.4|17421.4|17422.3|17418.3|17428.6|17424.6|17422.3|17418.3|845
1603970100000|2020-10-29 11:15:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|501
1603970400000|2020-10-29 11:20:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|856
1603970700000|2020-10-29 11:25:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|444
1603971000000|2020-10-29 11:30:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|559
1603971300000|2020-10-29 11:35:00|17416.1|17412.1|17422.3|17418.3|17425.4|17421.4|17416.1|17412.1|719
1603971600000|2020-10-29 11:40:00|17425.4|17421.4|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|777
1603971900000|2020-10-29 11:45:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|283
1603972200000|2020-10-29 11:50:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|529
1603972500000|2020-10-29 11:55:00|17422.3|17418.3|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|1198
1603972800000|2020-10-29 12:00:00|17425.4|17421.4|17422.3|17418.3|17428.6|17424.6|17422.3|17418.3|1651
1603973100000|2020-10-29 12:05:00|17425.4|17421.4|17431.7|17427.7|17434.8|17430.8|17425.4|17421.4|923
1603973400000|2020-10-29 12:10:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|1297
1603973700000|2020-10-29 12:15:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|1136
1603974000000|2020-10-29 12:20:00|17441.1|17437.1|17431.7|17427.7|17444.2|17440.2|17428.6|17424.6|1516
1603974300000|2020-10-29 12:25:00|17434.8|17430.8|17425.4|17421.4|17434.8|17430.8|17425.4|17421.4|1124
1603974600000|2020-10-29 12:30:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17416.1|17412.1|1167
1603974900000|2020-10-29 12:35:00|17422.3|17418.3|17428.6|17424.6|17431.7|17427.7|17412.9|17408.9|2973
1603975200000|2020-10-29 12:40:00|17431.7|17427.7|17425.4|17421.4|17434.8|17430.8|17425.4|17421.4|1925
1603975500000|2020-10-29 12:45:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17422.3|17418.3|1210
1603975800000|2020-10-29 12:50:00|17431.7|17427.7|17416.1|17412.1|17434.8|17430.8|17416.1|17412.1|1895
1603976100000|2020-10-29 12:55:00|17419.2|17415.2|17431.7|17427.7|17431.7|17427.7|17416.1|17412.1|2399
1603976400000|2020-10-29 13:00:00|17428.6|17424.6|17431.7|17427.7|17437.9|17433.9|17428.6|17424.6|1703
1603976700000|2020-10-29 13:05:00|17434.8|17430.8|17434.8|17430.8|17444.2|17440.2|17431.7|17427.7|2801
1603977000000|2020-10-29 13:10:00|17437.9|17433.9|17422.3|17418.3|17437.9|17433.9|17419.2|17415.2|1487
1603977300000|2020-10-29 13:15:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|1874
1603977600000|2020-10-29 13:20:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17419.2|17415.2|1553
1603977900000|2020-10-29 13:25:00|17428.6|17424.6|17422.3|17418.3|17428.6|17424.6|17419.2|17415.2|1345
1603978200000|2020-10-29 13:30:00|17425.4|17421.4|17422.3|17418.3|17428.6|17424.6|17419.2|17415.2|2529
1603978500000|2020-10-29 13:35:00|17425.4|17421.4|17416.1|17412.1|17425.4|17421.4|17412.9|17408.9|2841
1603978800000|2020-10-29 13:40:00|17419.2|17415.2|17412.9|17408.9|17425.4|17421.4|17412.9|17408.9|2686
1603979100000|2020-10-29 13:45:00|17409.8|17405.8|17406.7|17402.7|17412.9|17408.9|17391.1|17387.1|4796
1603979400000|2020-10-29 13:50:00|17409.8|17405.8|17406.7|17402.7|17419.2|17415.2|17403.6|17399.6|4180
1603979700000|2020-10-29 13:55:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|2088
1603980000000|2020-10-29 14:00:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|2983
1603980300000|2020-10-29 14:05:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17403.6|17399.6|4342
1603980600000|2020-10-29 14:10:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|2209
1603980900000|2020-10-29 14:15:00|17406.7|17402.7|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|1791
1603981200000|2020-10-29 14:20:00|17411.4|17407.4|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|2378
1603981500000|2020-10-29 14:25:00|17409.8|17405.8|17406.7|17402.7|17419.2|17415.2|17406.7|17402.7|2550
1603981800000|2020-10-29 14:30:00|17409.8|17405.8|17397.3|17393.3|17409.8|17405.8|17391.1|17387.1|3464
1603982100000|2020-10-29 14:35:00|17394.2|17390.2|17375.4|17371.4|17397.3|17393.3|17369.2|17365.2|5251
1603982400000|2020-10-29 14:40:00|17372.3|17368.3|17359.8|17355.8|17375.4|17371.4|17359.8|17355.8|2816
1603982700000|2020-10-29 14:45:00|17362.9|17358.9|17334.8|17330.8|17362.9|17358.9|17331.7|17327.7|4693
1603983000000|2020-10-29 14:50:00|17337.9|17333.9|17356.7|17352.7|17369.2|17365.2|17334.8|17330.8|7478
1603983300000|2020-10-29 14:55:00|17353.6|17349.6|17350.4|17346.4|17362.9|17358.9|17347.3|17343.3|3645
1603983600000|2020-10-29 15:00:00|17347.3|17343.3|17356.7|17352.7|17359.8|17355.8|17347.3|17343.3|4986
1603983900000|2020-10-29 15:05:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|3903
1603984200000|2020-10-29 15:10:00|17362.9|17358.9|17341.1|17337.1|17362.9|17358.9|17337.9|17333.9|4833
1603984500000|2020-10-29 15:15:00|17344.2|17340.2|17341.1|17337.1|17347.3|17343.3|17337.9|17333.9|2214
1603984800000|2020-10-29 15:20:00|17344.2|17340.2|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|1846
1603985100000|2020-10-29 15:25:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17328.6|17324.6|3094
1603985400000|2020-10-29 15:30:00|17334.8|17330.8|17347.3|17343.3|17347.3|17343.3|17334.8|17330.8|2674
1603985700000|2020-10-29 15:35:00|17344.2|17340.2|17337.9|17333.9|17347.3|17343.3|17334.8|17330.8|1971
1603986000000|2020-10-29 15:40:00|17334.8|17330.8|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|2048
1603986300000|2020-10-29 15:45:00|17341.1|17337.1|17334.8|17330.8|17341.1|17337.1|17328.6|17324.6|2038
1603986600000|2020-10-29 15:50:00|17337.9|17333.9|17331.7|17327.7|17337.9|17333.9|17328.6|17324.6|2306
1603986900000|2020-10-29 15:55:00|17328.6|17324.6|17337.9|17333.9|17344.2|17340.2|17325.4|17321.4|3013
1603987200000|2020-10-29 16:00:00|17334.8|17330.8|17337.9|17333.9|17341.1|17337.1|17331.7|17327.7|3104
1603987500000|2020-10-29 16:05:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17334.8|17330.8|2672
1603987800000|2020-10-29 16:10:00|17344.2|17340.2|17328.6|17324.6|17344.2|17340.2|17328.6|17324.6|2484
1603988100000|2020-10-29 16:15:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|1287
1603988400000|2020-10-29 16:20:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|1874
1603988700000|2020-10-29 16:25:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|1405
1603989000000|2020-10-29 16:30:00|17331.7|17327.7|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|1255
1603989300000|2020-10-29 16:35:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|2016
1603989600000|2020-10-29 16:40:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|1883
1603989900000|2020-10-29 16:45:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|1492
1603990200000|2020-10-29 16:50:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|464
1603990500000|2020-10-29 16:55:00|17347.3|17343.3|17341.1|17337.1|17347.3|17343.3|17337.9|17333.9|995
1603990800000|2020-10-29 17:00:00|17344.2|17340.2|17325.4|17321.4|17344.2|17340.2|17316.1|17312.1|3062
1603991100000|2020-10-29 17:05:00|17328.6|17324.6|17328.6|17324.6|17334.8|17330.8|17322.3|17318.3|1748
1603991400000|2020-10-29 17:10:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17319.2|17315.2|1348
1603991700000|2020-10-29 17:15:00|17325.4|17321.4|17319.2|17315.2|17328.6|17324.6|17319.2|17315.2|736
1603992000000|2020-10-29 17:20:00|17316.1|17312.1|17303.6|17299.6|17319.2|17315.2|17303.6|17299.6|2216
1603992300000|2020-10-29 17:25:00|17306.7|17302.7|17294.2|17290.2|17306.7|17302.7|17287.9|17283.9|2973
1603992600000|2020-10-29 17:30:00|17291.1|17287.1|17297.3|17293.3|17300.4|17296.4|17287.9|17283.9|2117
1603992900000|2020-10-29 17:35:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|1095
1603993200000|2020-10-29 17:40:00|17302|17298|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|1184
1603993500000|2020-10-29 17:45:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|1023
1603993800000|2020-10-29 17:50:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|674
1603994100000|2020-10-29 17:55:00|17297.3|17293.3|17281.7|17277.7|17297.3|17293.3|17278.6|17274.6|2393
1603994400000|2020-10-29 18:00:00|17284.8|17280.8|17275.4|17271.4|17284.8|17280.8|17266.1|17262.1|2551
1603994700000|2020-10-29 18:05:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|2199
1603995000000|2020-10-29 18:10:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|1467
1603995300000|2020-10-29 18:15:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|1345
1603995600000|2020-10-29 18:20:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|1849
1603995900000|2020-10-29 18:25:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|442
1603996200000|2020-10-29 18:30:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|1108
1603996500000|2020-10-29 18:35:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17272.3|17268.3|1767
1603996800000|2020-10-29 18:40:00|17278.6|17274.6|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|3023
1603997100000|2020-10-29 18:45:00|17281.7|17277.7|17275.4|17271.4|17281.7|17277.7|17272.3|17268.3|2417
1603997400000|2020-10-29 18:50:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|1538
1603997700000|2020-10-29 18:55:00|17284.8|17280.8|17281.7|17277.7|17291.1|17287.1|17278.6|17274.6|2450
1603998000000|2020-10-29 19:00:00|17278.6|17274.6|17284.8|17280.8|17291.1|17287.1|17278.6|17274.6|2753
1603998300000|2020-10-29 19:05:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|1150
1603998600000|2020-10-29 19:10:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|203
1603998900000|2020-10-29 19:15:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|782
1603999200000|2020-10-29 19:20:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|1473
1603999500000|2020-10-29 19:25:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|890
1603999800000|2020-10-29 19:30:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17287.9|17283.9|1355
1604000100000|2020-10-29 19:35:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|1336
1604000400000|2020-10-29 19:40:00|17300.4|17296.4|17291.1|17287.1|17300.4|17296.4|17291.1|17287.1|1002
1604000700000|2020-10-29 19:45:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|1143
1604001000000|2020-10-29 19:50:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|1396
1604001300000|2020-10-29 19:55:00|17303.6|17299.6|17306.7|17302.7|17309.8|17305.8|17300.4|17296.4|1104
1604001600000|2020-10-29 20:00:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|1358
1604001900000|2020-10-29 20:05:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|455
1604002200000|2020-10-29 20:10:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17297.3|17293.3|946
1604002500000|2020-10-29 20:15:00|17303.6|17299.6|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|432
1604002800000|2020-10-29 20:20:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|489
1604003100000|2020-10-29 20:25:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|393
1604003400000|2020-10-29 20:30:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17300.4|17296.4|392
1604003700000|2020-10-29 20:35:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|810
1604004000000|2020-10-29 20:40:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|298
1604004300000|2020-10-29 20:45:00|17309.8|17305.8|17316.1|17312.1|17319.2|17315.2|17309.8|17305.8|1033
1604004600000|2020-10-29 20:50:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|759
1604004900000|2020-10-29 20:55:00|17322.3|17318.3|17323.9|17319.9|17325.4|17321.4|17319.2|17315.2|765
1604008800000|2020-10-29 22:00:00|17325.4|17321.4|17328.6|17324.6|17331.7|17327.7|17322.3|17318.3|349
1604009100000|2020-10-29 22:05:00|17327|17323|17322.3|17318.3|17328.6|17324.6|17316.1|17312.1|439
1604009400000|2020-10-29 22:10:00|17325.4|17321.4|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|163
1604009700000|2020-10-29 22:15:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|104
1604010000000|2020-10-29 22:20:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|71
1604010300000|2020-10-29 22:25:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|258
1604010600000|2020-10-29 22:30:00|17322.3|17318.3|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|95
1604010900000|2020-10-29 22:35:00|||||||||23
1604011200000|2020-10-29 22:40:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|135
1604011500000|2020-10-29 22:45:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|204
1604011800000|2020-10-29 22:50:00|||||||||53
1604012100000|2020-10-29 22:55:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|251
1604012400000|2020-10-29 23:00:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|306
1604012700000|2020-10-29 23:05:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17
1604013000000|2020-10-29 23:10:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|125
1604013300000|2020-10-29 23:15:00|17311.4|17307.4|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|34
1604013600000|2020-10-29 23:20:00|||||||||12
1604013900000|2020-10-29 23:25:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|135
1604014200000|2020-10-29 23:30:00|17306.7|17302.7|17300.4|17296.4|17308.3|17304.3|17300.4|17296.4|409
1604014500000|2020-10-29 23:35:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|144
1604014800000|2020-10-29 23:40:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|207
1604015100000|2020-10-29 23:45:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|307
1604015400000|2020-10-29 23:50:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|233
1604015700000|2020-10-29 23:55:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|146
1604016000000|2020-10-30 00:00:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17300.4|17296.4|678
1604016300000|2020-10-30 00:05:00|17306.7|17302.7|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|143
1604016600000|2020-10-30 00:10:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|131
1604016900000|2020-10-30 00:15:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17309.8|17305.8|550
1604017200000|2020-10-30 00:20:00|17317.6|17313.6|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|334
1604017500000|2020-10-30 00:25:00|17319.2|17315.2|17319.2|17315.2|17320.8|17316.8|17319.2|17315.2|64
1604017800000|2020-10-30 00:30:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|210
1604018100000|2020-10-30 00:35:00|17320.8|17316.8|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|156
1604018400000|2020-10-30 00:40:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|117
1604018700000|2020-10-30 00:45:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|204
1604019000000|2020-10-30 00:50:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|160
1604019300000|2020-10-30 00:55:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|296
1604019600000|2020-10-30 01:00:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|161
1604019900000|2020-10-30 01:05:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|10
1604020200000|2020-10-30 01:10:00|||||||||88
1604020500000|2020-10-30 01:15:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|222
1604020800000|2020-10-30 01:20:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|264
1604021100000|2020-10-30 01:25:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|415
1604021400000|2020-10-30 01:30:00|17337.9|17333.9|17334.8|17330.8|17341.1|17337.1|17331.7|17327.7|695
1604021700000|2020-10-30 01:35:00|17333.3|17329.3|17328.6|17324.6|17333.3|17329.3|17328.6|17324.6|285
1604022000000|2020-10-30 01:40:00|17330.1|17326.1|17334.8|17330.8|17334.8|17330.8|17330.1|17326.1|163
1604022300000|2020-10-30 01:45:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|203
1604022600000|2020-10-30 01:50:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|67
1604022900000|2020-10-30 01:55:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|168
1604023200000|2020-10-30 02:00:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|79
1604023500000|2020-10-30 02:05:00|||||||||25
1604023800000|2020-10-30 02:10:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|164
1604024100000|2020-10-30 02:15:00|||||||||24
1604024400000|2020-10-30 02:20:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|141
1604024700000|2020-10-30 02:25:00|17330.1|17326.1|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|178
1604025000000|2020-10-30 02:30:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|191
1604025300000|2020-10-30 02:35:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|71
1604025600000|2020-10-30 02:40:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|51
1604025900000|2020-10-30 02:45:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|181
1604026200000|2020-10-30 02:50:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|706
1604026500000|2020-10-30 02:55:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|783
1604026800000|2020-10-30 03:00:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|134
1604027100000|2020-10-30 03:05:00|17339.5|17335.5|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|104
1604027400000|2020-10-30 03:10:00|||||||||61
1604027700000|2020-10-30 03:15:00|17339.5|17335.5|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|32
1604028000000|2020-10-30 03:20:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|191
1604028300000|2020-10-30 03:25:00|17341.1|17337.1|17347.3|17343.3|17347.3|17343.3|17341.1|17337.1|335
1604028600000|2020-10-30 03:30:00|17345.8|17341.8|17344.2|17340.2|17345.8|17341.8|17344.2|17340.2|50
1604028900000|2020-10-30 03:35:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|134
1604029200000|2020-10-30 03:40:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|205
1604029500000|2020-10-30 03:45:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|444
1604029800000|2020-10-30 03:50:00|||||||||21
1604030100000|2020-10-30 03:55:00|||||||||5
1604030400000|2020-10-30 04:00:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|72
1604030700000|2020-10-30 04:05:00|||||||||209
1604031000000|2020-10-30 04:10:00|||||||||12
1604031300000|2020-10-30 04:15:00|||||||||6
1604031600000|2020-10-30 04:20:00|||||||||258
1604031900000|2020-10-30 04:25:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|436
1604032200000|2020-10-30 04:30:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|136
1604032500000|2020-10-30 04:35:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|149
1604032800000|2020-10-30 04:40:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|86
1604033100000|2020-10-30 04:45:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|156
1604033400000|2020-10-30 04:50:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|342
1604033700000|2020-10-30 04:55:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|265
1604034000000|2020-10-30 05:00:00|17356.7|17352.7|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|212
1604034300000|2020-10-30 05:05:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17353.6|17349.6|821
1604034600000|2020-10-30 05:10:00|17356.7|17352.7|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|269
1604034900000|2020-10-30 05:15:00|17347.3|17343.3|17359.8|17355.8|17359.8|17355.8|17347.3|17343.3|541
1604035200000|2020-10-30 05:20:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|460
1604035500000|2020-10-30 05:25:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|489
1604035800000|2020-10-30 05:30:00|17359.8|17355.8|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|250
1604036100000|2020-10-30 05:35:00|17355.1|17351.1|17350.4|17346.4|17359.8|17355.8|17350.4|17346.4|350
1604036400000|2020-10-30 05:40:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|490
1604036700000|2020-10-30 05:45:00|17355.1|17351.1|17353.6|17349.6|17356.7|17352.7|17353.6|17349.6|190
1604037000000|2020-10-30 05:50:00|17350.4|17346.4|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|534
1604037300000|2020-10-30 05:55:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|339
1604037600000|2020-10-30 06:00:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17347.3|17343.3|563
1604037900000|2020-10-30 06:05:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|483
1604038200000|2020-10-30 06:10:00|17353.6|17349.6|17353.6|17349.6|17362.9|17358.9|17353.6|17349.6|785
1604038500000|2020-10-30 06:15:00|17350.4|17346.4|17344.2|17340.2|17353.6|17349.6|17344.2|17340.2|520
1604038800000|2020-10-30 06:20:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|279
1604039100000|2020-10-30 06:25:00|17347.3|17343.3|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|533
1604039400000|2020-10-30 06:30:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|98
1604039700000|2020-10-30 06:35:00|17350.4|17346.4|17341.1|17337.1|17350.4|17346.4|17341.1|17337.1|316
1604040000000|2020-10-30 06:40:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|55
1604040300000|2020-10-30 06:45:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|142
1604040600000|2020-10-30 06:50:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|73
1604040900000|2020-10-30 06:55:00|17344.2|17340.2|17353.6|17349.6|17353.6|17349.6|17344.2|17340.2|393
1604041200000|2020-10-30 07:00:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|720
1604041500000|2020-10-30 07:05:00|17352|17348|17347.3|17343.3|17353.6|17349.6|17344.2|17340.2|223
1604041800000|2020-10-30 07:10:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17337.9|17333.9|414
1604042100000|2020-10-30 07:15:00|17337.9|17333.9|17347.3|17343.3|17347.3|17343.3|17337.9|17333.9|497
1604042400000|2020-10-30 07:20:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17341.1|17337.1|509
1604042700000|2020-10-30 07:25:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|68
1604043000000|2020-10-30 07:30:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|203
1604043300000|2020-10-30 07:35:00|17341.1|17337.1|17325.4|17321.4|17341.1|17337.1|17325.4|17321.4|716
1604043600000|2020-10-30 07:40:00|||||||||115
1604043900000|2020-10-30 07:45:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|853
1604044200000|2020-10-30 07:50:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|109
1604044500000|2020-10-30 07:55:00|17322.3|17318.3|17325.4|17321.4|17331.7|17327.7|17322.3|17318.3|555
1604044800000|2020-10-30 08:00:00|17328.6|17324.6|17319.2|17315.2|17328.6|17324.6|17316.1|17312.1|1227
1604045100000|2020-10-30 08:05:00|17322.3|17318.3|17316.1|17312.1|17322.3|17318.3|17312.9|17308.9|1155
1604045400000|2020-10-30 08:10:00|17312.9|17308.9|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|762
1604045700000|2020-10-30 08:15:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|595
1604046000000|2020-10-30 08:20:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|562
1604046300000|2020-10-30 08:25:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|888
1604046600000|2020-10-30 08:30:00|17309.8|17305.8|17316.1|17312.1|17319.2|17315.2|17309.8|17305.8|701
1604046900000|2020-10-30 08:35:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|561
1604047200000|2020-10-30 08:40:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|293
1604047500000|2020-10-30 08:45:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|699
1604047800000|2020-10-30 08:50:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17319.2|17315.2|566
1604048100000|2020-10-30 08:55:00|17325.4|17321.4|17316.1|17312.1|17327|17323|17312.9|17308.9|412
1604048400000|2020-10-30 09:00:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|564
1604048700000|2020-10-30 09:05:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|209
1604049000000|2020-10-30 09:10:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|567
1604049300000|2020-10-30 09:15:00|17331.7|17327.7|17322.3|17318.3|17331.7|17327.7|17322.3|17318.3|1057
1604049600000|2020-10-30 09:20:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|550
1604049900000|2020-10-30 09:25:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|363
1604050200000|2020-10-30 09:30:00|17319.2|17315.2|17328.6|17324.6|17328.6|17324.6|17319.2|17315.2|361
1604050500000|2020-10-30 09:35:00|17325.4|17321.4|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|570
1604050800000|2020-10-30 09:40:00|17330.1|17326.1|17322.3|17318.3|17331.7|17327.7|17319.2|17315.2|885
1604051100000|2020-10-30 09:45:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|404
1604051400000|2020-10-30 09:50:00|17319.2|17315.2|17328.6|17324.6|17328.6|17324.6|17319.2|17315.2|321
1604051700000|2020-10-30 09:55:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|354
1604052000000|2020-10-30 10:00:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|121
1604052300000|2020-10-30 10:05:00|17331.7|17327.7|17325.4|17321.4|17331.7|17327.7|17322.3|17318.3|471
1604052600000|2020-10-30 10:10:00|17327|17323|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|255
1604052900000|2020-10-30 10:15:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|138
1604053200000|2020-10-30 10:20:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|676
1604053500000|2020-10-30 10:25:00|17334.8|17330.8|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|360
1604053800000|2020-10-30 10:30:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|141
1604054100000|2020-10-30 10:35:00|17323.9|17319.9|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|286
1604054400000|2020-10-30 10:40:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|746
1604054700000|2020-10-30 10:45:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|549
1604055000000|2020-10-30 10:50:00|17325.4|17321.4|17312.9|17308.9|17328.6|17324.6|17312.9|17308.9|755
1604055300000|2020-10-30 10:55:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|652
1604055600000|2020-10-30 11:00:00|17309.8|17305.8|17312.9|17308.9|17319.2|17315.2|17306.7|17302.7|2090
1604055900000|2020-10-30 11:05:00|17316.1|17312.1|17306.7|17302.7|17316.1|17312.1|17303.6|17299.6|1383
1604056200000|2020-10-30 11:10:00|17303.6|17299.6|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|686
1604056500000|2020-10-30 11:15:00|17312.9|17308.9|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|716
1604056800000|2020-10-30 11:20:00|17312.9|17308.9|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|512
1604057100000|2020-10-30 11:25:00|17309.8|17305.8|17308.3|17304.3|17309.8|17305.8|17303.6|17299.6|508
1604057400000|2020-10-30 11:30:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|704
1604057700000|2020-10-30 11:35:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|637
1604058000000|2020-10-30 11:40:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|861
1604058300000|2020-10-30 11:45:00|17306.7|17302.7|17316.1|17312.1|17316.1|17312.1|17306.7|17302.7|905
1604058600000|2020-10-30 11:50:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|803
1604058900000|2020-10-30 11:55:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|916
1604059200000|2020-10-30 12:00:00|17322.3|17318.3|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|1731
1604059500000|2020-10-30 12:05:00|17322.3|17318.3|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|1065
1604059800000|2020-10-30 12:10:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|563
1604060100000|2020-10-30 12:15:00|17328.6|17324.6|17331.7|17327.7|17334.8|17330.8|17325.4|17321.4|1206
1604060400000|2020-10-30 12:20:00|17334.8|17330.8|17334.8|17330.8|17344.2|17340.2|17334.8|17330.8|2536
1604060700000|2020-10-30 12:25:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|607
1604061000000|2020-10-30 12:30:00|17336.4|17332.4|17328.6|17324.6|17336.4|17332.4|17322.3|17318.3|1601
1604061300000|2020-10-30 12:35:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|1053
1604061600000|2020-10-30 12:40:00|17328.6|17324.6|17325.4|17321.4|17334.8|17330.8|17325.4|17321.4|1184
1604061900000|2020-10-30 12:45:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|996
1604062200000|2020-10-30 12:50:00|17322.3|17318.3|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|1172
1604062500000|2020-10-30 12:55:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|1530
1604062800000|2020-10-30 13:00:00|17328.6|17324.6|17325.4|17321.4|17344.2|17340.2|17325.4|17321.4|2536
1604063100000|2020-10-30 13:05:00|17328.6|17324.6|17312.9|17308.9|17328.6|17324.6|17312.9|17308.9|3057
1604063400000|2020-10-30 13:10:00|17314.5|17310.5|17297.3|17293.3|17319.2|17315.2|17291.1|17287.1|4239
1604063700000|2020-10-30 13:15:00|17294.2|17290.2|17275.4|17271.4|17297.3|17293.3|17275.4|17271.4|5424
1604064000000|2020-10-30 13:20:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17272.3|17268.3|1781
1604064300000|2020-10-30 13:25:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|1714
1604064600000|2020-10-30 13:30:00|17283.3|17279.3|17287.9|17283.9|17291.1|17287.1|17278.6|17274.6|2796
1604064900000|2020-10-30 13:35:00|17291.1|17287.1|17300.4|17296.4|17303.6|17299.6|17291.1|17287.1|3049
1604065200000|2020-10-30 13:40:00|17303.6|17299.6|17287.9|17283.9|17303.6|17299.6|17281.7|17277.7|2770
1604065500000|2020-10-30 13:45:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17278.6|17274.6|2295
1604065800000|2020-10-30 13:50:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17278.6|17274.6|3423
1604066100000|2020-10-30 13:55:00|17291.1|17287.1|17278.6|17274.6|17291.1|17287.1|17275.4|17271.4|2273
1604066400000|2020-10-30 14:00:00|17275.4|17271.4|17281.7|17277.7|17284.8|17280.8|17275.4|17271.4|2128
1604066700000|2020-10-30 14:05:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17272.3|17268.3|2545
1604067000000|2020-10-30 14:10:00|17272.3|17268.3|17272.3|17268.3|17278.6|17274.6|17269.2|17265.2|3008
1604067300000|2020-10-30 14:15:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|1832
1604067600000|2020-10-30 14:20:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|1938
1604067900000|2020-10-30 14:25:00|17275.4|17271.4|17287.9|17283.9|17287.9|17283.9|17275.4|17271.4|4148
1604068200000|2020-10-30 14:30:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17278.6|17274.6|2479
1604068500000|2020-10-30 14:35:00|17278.6|17274.6|17272.3|17268.3|17281.7|17277.7|17269.2|17265.2|2170
1604068800000|2020-10-30 14:40:00|17275.4|17271.4|17253.6|17249.6|17275.4|17271.4|17250.4|17246.4|5517
1604069100000|2020-10-30 14:45:00|17256.7|17252.7|17262.9|17258.9|17266.1|17262.1|17250.4|17246.4|3709
1604069400000|2020-10-30 14:50:00|17259.8|17255.8|17244.2|17240.2|17262.9|17258.9|17244.2|17240.2|2426
1604069700000|2020-10-30 14:55:00|17247.3|17243.3|17275.4|17271.4|17275.4|17271.4|17244.2|17240.2|4580
1604070000000|2020-10-30 15:00:00|17272.3|17268.3|17247.3|17243.3|17275.4|17271.4|17247.3|17243.3|4566
1604070300000|2020-10-30 15:05:00|17250.4|17246.4|17253.6|17249.6|17259.8|17255.8|17244.2|17240.2|4201
1604070600000|2020-10-30 15:10:00|17250.4|17246.4|17241.1|17237.1|17250.4|17246.4|17241.1|17237.1|2523
1604070900000|2020-10-30 15:15:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|1931
1604071200000|2020-10-30 15:20:00|17244.2|17240.2|17225.4|17221.4|17244.2|17240.2|17222.3|17218.3|4748
1604071500000|2020-10-30 15:25:00|17222.3|17218.3|17231.7|17227.7|17231.7|17227.7|17219.2|17215.2|3436
1604071800000|2020-10-30 15:30:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17225.4|17221.4|1457
1604072100000|2020-10-30 15:35:00|17231.7|17227.7|17237.9|17233.9|17241.1|17237.1|17228.6|17224.6|3179
1604072400000|2020-10-30 15:40:00|17241.1|17237.1|17247.3|17243.3|17250.4|17246.4|17237.9|17233.9|2605
1604072700000|2020-10-30 15:45:00|17250.4|17246.4|17244.2|17240.2|17256.7|17252.7|17241.1|17237.1|2468
1604073000000|2020-10-30 15:50:00|17247.3|17243.3|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|3203
1604073300000|2020-10-30 15:55:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|1459
1604073600000|2020-10-30 16:00:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17250.4|17246.4|3058
1604073900000|2020-10-30 16:05:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|876
1604074200000|2020-10-30 16:10:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|1426
1604074500000|2020-10-30 16:15:00|17256.7|17252.7|17237.9|17233.9|17259.8|17255.8|17237.9|17233.9|1846
1604074800000|2020-10-30 16:20:00|17234.8|17230.8|17228.6|17224.6|17241.1|17237.1|17228.6|17224.6|2208
1604075100000|2020-10-30 16:25:00|17231.7|17227.7|17244.2|17240.2|17247.3|17243.3|17228.6|17224.6|2436
1604075400000|2020-10-30 16:30:00|17247.3|17243.3|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|1608
1604075700000|2020-10-30 16:35:00|17241.1|17237.1|17234.8|17230.8|17244.2|17240.2|17234.8|17230.8|1327
1604076000000|2020-10-30 16:40:00|17237.9|17233.9|17231.7|17227.7|17237.9|17233.9|17231.7|17227.7|1281
1604076300000|2020-10-30 16:45:00|17234.8|17230.8|17231.7|17227.7|17237.9|17233.9|17231.7|17227.7|810
1604076600000|2020-10-30 16:50:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|1244
1604076900000|2020-10-30 16:55:00|17237.9|17233.9|17244.2|17240.2|17244.2|17240.2|17234.8|17230.8|1803
1604077200000|2020-10-30 17:00:00|17247.3|17243.3|17237.9|17233.9|17247.3|17243.3|17234.8|17230.8|1579
1604077500000|2020-10-30 17:05:00|17239.5|17235.5|17247.3|17243.3|17250.4|17246.4|17237.9|17233.9|1984
1604077800000|2020-10-30 17:10:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|1843
1604078100000|2020-10-30 17:15:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|1368
1604078400000|2020-10-30 17:20:00|17250.4|17246.4|17256.7|17252.7|17259.8|17255.8|17250.4|17246.4|1913
1604078700000|2020-10-30 17:25:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|1900
1604079000000|2020-10-30 17:30:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|1296
1604079300000|2020-10-30 17:35:00|17266.1|17262.1|17256.7|17252.7|17266.1|17262.1|17256.7|17252.7|1685
1604079600000|2020-10-30 17:40:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|1696
1604079900000|2020-10-30 17:45:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|1078
1604080200000|2020-10-30 17:50:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|947
1604080500000|2020-10-30 17:55:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|864
1604080800000|2020-10-30 18:00:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|1028
1604081100000|2020-10-30 18:05:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|709
1604081400000|2020-10-30 18:10:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|1583
1604081700000|2020-10-30 18:15:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|272
1604082000000|2020-10-30 18:20:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17250.4|17246.4|2110
1604082300000|2020-10-30 18:25:00|17250.4|17246.4|17244.2|17240.2|17253.6|17249.6|17244.2|17240.2|1469
1604082600000|2020-10-30 18:30:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|2771
1604082900000|2020-10-30 18:35:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|3569
1604083200000|2020-10-30 18:40:00|17256.7|17252.7|17266.1|17262.1|17266.1|17262.1|17253.6|17249.6|2720
1604083500000|2020-10-30 18:45:00|17267.6|17263.6|17264.5|17260.5|17272.3|17268.3|17264.5|17260.5|2484
1604083800000|2020-10-30 18:50:00|17262.9|17258.9|17278.6|17274.6|17281.7|17277.7|17262.9|17258.9|8087
1604084100000|2020-10-30 18:55:00|17277|17273|17250.4|17246.4|17278.6|17274.6|17241.1|17237.1|14019
1604084400000|2020-10-30 19:00:00|17253.6|17249.6|17219.2|17215.2|17259.8|17255.8|17219.2|17215.2|9667
1604084700000|2020-10-30 19:05:00|17222.3|17218.3|17219.2|17215.2|17231.7|17227.7|17209.8|17205.8|8418
1604085000000|2020-10-30 19:10:00|17222.3|17218.3|17212.9|17208.9|17222.3|17218.3|17203.6|17199.6|5474
1604085300000|2020-10-30 19:15:00|17216.1|17212.1|17222.3|17218.3|17225.4|17221.4|17212.9|17208.9|3949
1604085600000|2020-10-30 19:20:00|17225.4|17221.4|17228.6|17224.6|17231.7|17227.7|17222.3|17218.3|3429
1604085900000|2020-10-30 19:25:00|17231.7|17227.7|17219.2|17215.2|17234.8|17230.8|17219.2|17215.2|2057
1604086200000|2020-10-30 19:30:00|17216.1|17212.1|17231.7|17227.7|17231.7|17227.7|17216.1|17212.1|1812
1604086500000|2020-10-30 19:35:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|1601
1604086800000|2020-10-30 19:40:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17231.7|17227.7|1344
1604087100000|2020-10-30 19:45:00|17234.8|17230.8|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|1500
1604087400000|2020-10-30 19:50:00|17231.7|17227.7|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|1544
1604087700000|2020-10-30 19:55:00|17219.2|17215.2|17203.6|17199.6|17219.2|17215.2|17203.6|17199.6|2936
1604088000000|2020-10-30 20:00:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|2143
1604088300000|2020-10-30 20:05:00|||||||||747
1604088600000|2020-10-30 20:10:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|823
1604088900000|2020-10-30 20:15:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|582
1604089200000|2020-10-30 20:20:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|1333
1604089500000|2020-10-30 20:25:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|377
1604089800000|2020-10-30 20:30:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|224
1604090100000|2020-10-30 20:35:00|17212.9|17208.9|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|515
1604090400000|2020-10-30 20:40:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|193
1604090700000|2020-10-30 20:45:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|209
1604091000000|2020-10-30 20:50:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|797
1604091300000|2020-10-30 20:55:00|17211.4|17207.4|17208.3|17204.3|17212.9|17208.9|17208.3|17204.3|707
1604271600000|2020-11-01 23:00:00|17233.3|17229.3|17234.8|17230.8|17241.1|17237.1|17225.4|17221.4|991
1604271900000|2020-11-01 23:05:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|205
1604272200000|2020-11-01 23:10:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|148
1604272500000|2020-11-01 23:15:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|187
1604272800000|2020-11-01 23:20:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|126
1604273100000|2020-11-01 23:25:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17239.5|17235.5|58
1604273400000|2020-11-01 23:30:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|190
1604273700000|2020-11-01 23:35:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|425
1604274000000|2020-11-01 23:40:00|17250.4|17246.4|17259.8|17255.8|17262.9|17258.9|17250.4|17246.4|563
1604274300000|2020-11-01 23:45:00|17262.9|17258.9|17250.4|17246.4|17262.9|17258.9|17250.4|17246.4|294
1604274600000|2020-11-01 23:50:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|215
1604274900000|2020-11-01 23:55:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|526
1604275200000|2020-11-02 00:00:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|426
1604275500000|2020-11-02 00:05:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|404
1604275800000|2020-11-02 00:10:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|204
1604276100000|2020-11-02 00:15:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|199
1604276400000|2020-11-02 00:20:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|222
1604276700000|2020-11-02 00:25:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|377
1604277000000|2020-11-02 00:30:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|117
1604277300000|2020-11-02 00:35:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|82
1604277600000|2020-11-02 00:40:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|36
1604277900000|2020-11-02 00:45:00|17261.4|17257.4|17253.6|17249.6|17262.9|17258.9|17253.6|17249.6|237
1604278200000|2020-11-02 00:50:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|212
1604278500000|2020-11-02 00:55:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|209
1604278800000|2020-11-02 01:00:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|320
1604279100000|2020-11-02 01:05:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|205
1604279400000|2020-11-02 01:10:00|17247.3|17243.3|17237.9|17233.9|17250.4|17246.4|17237.9|17233.9|271
1604279700000|2020-11-02 01:15:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|114
1604280000000|2020-11-02 01:20:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|109
1604280300000|2020-11-02 01:25:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|129
1604280600000|2020-11-02 01:30:00|17242.6|17238.6|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|112
1604280900000|2020-11-02 01:35:00|17242.6|17238.6|17237.9|17233.9|17244.2|17240.2|17234.8|17230.8|258
1604281200000|2020-11-02 01:40:00|17234.8|17230.8|17244.2|17240.2|17244.2|17240.2|17234.8|17230.8|149
1604281500000|2020-11-02 01:45:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|212
1604281800000|2020-11-02 01:50:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|212
1604282100000|2020-11-02 01:55:00|17239.5|17235.5|17244.2|17240.2|17244.2|17240.2|17239.5|17235.5|77
1604282400000|2020-11-02 02:00:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|146
1604282700000|2020-11-02 02:05:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|310
1604283000000|2020-11-02 02:10:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|86
1604283300000|2020-11-02 02:15:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|26
1604283900000|2020-11-02 02:25:00|17236.4|17232.4|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|116
1604284200000|2020-11-02 02:30:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|108
1604284500000|2020-11-02 02:35:00|17231.7|17227.7|17231.7|17227.7|17233.3|17229.3|17231.7|17227.7|18
1604284800000|2020-11-02 02:40:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|213
1604285100000|2020-11-02 02:45:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|9
1604285400000|2020-11-02 02:50:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|241
1604285700000|2020-11-02 02:55:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|155
1604286000000|2020-11-02 03:00:00|||||||||24
1604286300000|2020-11-02 03:05:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|175
1604286600000|2020-11-02 03:10:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|117
1604286900000|2020-11-02 03:15:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|103
1604287200000|2020-11-02 03:20:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|101
1604287500000|2020-11-02 03:25:00|17220.8|17216.8|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|56
1604287800000|2020-11-02 03:30:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|61
1604288100000|2020-11-02 03:35:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|169
1604288400000|2020-11-02 03:40:00|||||||||90
1604288700000|2020-11-02 03:45:00|||||||||1
1604289000000|2020-11-02 03:50:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|136
1604289300000|2020-11-02 03:55:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|94
1604289900000|2020-11-02 04:05:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|111
1604290200000|2020-11-02 04:10:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|288
1604290500000|2020-11-02 04:15:00|17233.3|17229.3|17231.7|17227.7|17233.3|17229.3|17231.7|17227.7|76
1604290800000|2020-11-02 04:20:00|||||||||59
1604291100000|2020-11-02 04:25:00|||||||||6
1604291400000|2020-11-02 04:30:00|17230.1|17226.1|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|71
1604291700000|2020-11-02 04:35:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|77
1604292000000|2020-11-02 04:40:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|58
1604292300000|2020-11-02 04:45:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|228
1604292900000|2020-11-02 04:55:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|183
1604293200000|2020-11-02 05:00:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|181
1604293500000|2020-11-02 05:05:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|147
1604293800000|2020-11-02 05:10:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|27
1604294100000|2020-11-02 05:15:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|187
1604294400000|2020-11-02 05:20:00|||||||||1
1604294700000|2020-11-02 05:25:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|199
1604295000000|2020-11-02 05:30:00|17231.7|17227.7|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|190
1604295600000|2020-11-02 05:40:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|195
1604295900000|2020-11-02 05:45:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|156
1604296200000|2020-11-02 05:50:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|352
1604296500000|2020-11-02 05:55:00|||||||||13
1604296800000|2020-11-02 06:00:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|129
1604297100000|2020-11-02 06:05:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|368
1604297400000|2020-11-02 06:10:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|116
1604297700000|2020-11-02 06:15:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|198
1604298000000|2020-11-02 06:20:00|||||||||37
1604298300000|2020-11-02 06:25:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|213
1604298600000|2020-11-02 06:30:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|227
1604298900000|2020-11-02 06:35:00|||||||||104
1604299200000|2020-11-02 06:40:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|295
1604299500000|2020-11-02 06:45:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|154
1604299800000|2020-11-02 06:50:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|341
1604300100000|2020-11-02 06:55:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|131
1604300400000|2020-11-02 07:00:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|232
1604300700000|2020-11-02 07:05:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|165
1604301000000|2020-11-02 07:10:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|438
1604301300000|2020-11-02 07:15:00|17250.4|17246.4|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|316
1604301600000|2020-11-02 07:20:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|221
1604301900000|2020-11-02 07:25:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|223
1604302200000|2020-11-02 07:30:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|88
1604302500000|2020-11-02 07:35:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|425
1604302800000|2020-11-02 07:40:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|673
1604303100000|2020-11-02 07:45:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|796
1604303400000|2020-11-02 07:50:00|17234.8|17230.8|17231.7|17227.7|17237.9|17233.9|17231.7|17227.7|571
1604303700000|2020-11-02 07:55:00|17228.6|17224.6|17212.9|17208.9|17234.8|17230.8|17212.9|17208.9|1630
1604304000000|2020-11-02 08:00:00|17216.1|17212.1|17228.6|17224.6|17231.7|17227.7|17216.1|17212.1|986
1604304300000|2020-11-02 08:05:00|17225.4|17221.4|17212.9|17208.9|17228.6|17224.6|17212.9|17208.9|717
1604304600000|2020-11-02 08:10:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17209.8|17205.8|528
1604304900000|2020-11-02 08:15:00|17219.2|17215.2|17206.7|17202.7|17219.2|17215.2|17203.6|17199.6|871
1604305200000|2020-11-02 08:20:00|17203.6|17199.6|17200.4|17196.4|17206.7|17202.7|17197.3|17193.3|1626
1604305500000|2020-11-02 08:25:00|17203.6|17199.6|17209.8|17205.8|17209.8|17205.8|17200.4|17196.4|635
1604305800000|2020-11-02 08:30:00|17206.7|17202.7|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|494
1604306100000|2020-11-02 08:35:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|392
1604306400000|2020-11-02 08:40:00|17206.7|17202.7|17203.6|17199.6|17209.8|17205.8|17203.6|17199.6|585
1604306700000|2020-11-02 08:45:00|17206.7|17202.7|17206.7|17202.7|17212.9|17208.9|17203.6|17199.6|885
1604307000000|2020-11-02 08:50:00|17205.1|17201.1|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|419
1604307300000|2020-11-02 08:55:00|17206.7|17202.7|17209.8|17205.8|17212.9|17208.9|17203.6|17199.6|269
1604307600000|2020-11-02 09:00:00|17212.9|17208.9|17206.7|17202.7|17212.9|17208.9|17203.6|17199.6|420
1604307900000|2020-11-02 09:05:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|214
1604308200000|2020-11-02 09:10:00|17206.7|17202.7|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|627
1604308500000|2020-11-02 09:15:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|329
1604308800000|2020-11-02 09:20:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|162
1604309100000|2020-11-02 09:25:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|274
1604309400000|2020-11-02 09:30:00|17205.1|17201.1|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|373
1604309700000|2020-11-02 09:35:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17206.7|17202.7|379
1604310000000|2020-11-02 09:40:00|17209.8|17205.8|17219.2|17215.2|17219.2|17215.2|17209.8|17205.8|88
1604310300000|2020-11-02 09:45:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|239
1604310600000|2020-11-02 09:50:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|335
1604310900000|2020-11-02 09:55:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|207
1604311200000|2020-11-02 10:00:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|266
1604311500000|2020-11-02 10:05:00|17209.8|17205.8|17216.1|17212.1|17216.1|17212.1|17209.8|17205.8|303
1604311800000|2020-11-02 10:10:00|17212.9|17208.9|17216.1|17212.1|17217.6|17213.6|17212.9|17208.9|205
1604312100000|2020-11-02 10:15:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|158
1604312400000|2020-11-02 10:20:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|117
1604312700000|2020-11-02 10:25:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|112
1604313000000|2020-11-02 10:30:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|241
1604313300000|2020-11-02 10:35:00|17217.6|17213.6|17225.4|17221.4|17225.4|17221.4|17217.6|17213.6|241
1604313600000|2020-11-02 10:40:00|17222.3|17218.3|17228.6|17224.6|17231.7|17227.7|17222.3|17218.3|408
1604313900000|2020-11-02 10:45:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|60
1604314200000|2020-11-02 10:50:00|17228.6|17224.6|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|452
1604314500000|2020-11-02 10:55:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|274
1604314800000|2020-11-02 11:00:00|17216.1|17212.1|17222.3|17218.3|17225.4|17221.4|17216.1|17212.1|470
1604315100000|2020-11-02 11:05:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|188
1604315400000|2020-11-02 11:10:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|273
1604315700000|2020-11-02 11:15:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|492
1604316000000|2020-11-02 11:20:00|17225.4|17221.4|17219.2|17215.2|17228.6|17224.6|17219.2|17215.2|937
1604316300000|2020-11-02 11:25:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|383
1604316600000|2020-11-02 11:30:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|139
1604316900000|2020-11-02 11:35:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17219.2|17215.2|213
1604317200000|2020-11-02 11:40:00|17228.6|17224.6|17228.6|17224.6|17233.3|17229.3|17228.6|17224.6|237
1604317500000|2020-11-02 11:45:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|248
1604317800000|2020-11-02 11:50:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|282
1604318100000|2020-11-02 11:55:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|186
1604318400000|2020-11-02 12:00:00|17228.6|17224.6|17234.8|17230.8|17237.9|17233.9|17225.4|17221.4|1166
1604318700000|2020-11-02 12:05:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|718
1604319000000|2020-11-02 12:10:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|296
1604319300000|2020-11-02 12:15:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|318
1604319600000|2020-11-02 12:20:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|181
1604319900000|2020-11-02 12:25:00|17228.6|17224.6|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|231
1604320200000|2020-11-02 12:30:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17228.6|17224.6|621
1604320500000|2020-11-02 12:35:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17231.7|17227.7|407
1604320800000|2020-11-02 12:40:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|264
1604321100000|2020-11-02 12:45:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|215
1604321400000|2020-11-02 12:50:00|17247.3|17243.3|17256.7|17252.7|17256.7|17252.7|17247.3|17243.3|1724
1604321700000|2020-11-02 12:55:00|17259.8|17255.8|17250.4|17246.4|17259.8|17255.8|17247.3|17243.3|723
1604322000000|2020-11-02 13:00:00|17247.3|17243.3|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|317
1604322300000|2020-11-02 13:05:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|305
1604322600000|2020-11-02 13:10:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|697
1604322900000|2020-11-02 13:15:00|17244.2|17240.2|17250.4|17246.4|17256.7|17252.7|17244.2|17240.2|1212
1604323200000|2020-11-02 13:20:00|17247.3|17243.3|17256.7|17252.7|17256.7|17252.7|17247.3|17243.3|823
1604323500000|2020-11-02 13:25:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|388
1604323800000|2020-11-02 13:30:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|671
1604324100000|2020-11-02 13:35:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17244.2|17240.2|727
1604324400000|2020-11-02 13:40:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|898
1604324700000|2020-11-02 13:45:00|17253.6|17249.6|17262.9|17258.9|17266.1|17262.1|17253.6|17249.6|846
1604325000000|2020-11-02 13:50:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|348
1604325300000|2020-11-02 13:55:00|17266.1|17262.1|17284.8|17280.8|17284.8|17280.8|17262.9|17258.9|1944
1604325600000|2020-11-02 14:00:00|17281.7|17277.7|17284.8|17280.8|17291.1|17287.1|17278.6|17274.6|1435
1604325900000|2020-11-02 14:05:00|17283.3|17279.3|17275.4|17271.4|17284.8|17280.8|17269.2|17265.2|1170
1604326200000|2020-11-02 14:10:00|17272.3|17268.3|17284.8|17280.8|17284.8|17280.8|17272.3|17268.3|582
1604326500000|2020-11-02 14:15:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17281.7|17277.7|587
1604326800000|2020-11-02 14:20:00|17294.2|17290.2|17294.2|17290.2|17303.6|17299.6|17294.2|17290.2|1896
1604327100000|2020-11-02 14:25:00|17297.3|17293.3|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|1266
1604327400000|2020-11-02 14:30:00|17284.8|17280.8|17294.2|17290.2|17294.2|17290.2|17281.7|17277.7|2567
1604327700000|2020-11-02 14:35:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17291.1|17287.1|2423
1604328000000|2020-11-02 14:40:00|17300.4|17296.4|17297.3|17293.3|17306.7|17302.7|17297.3|17293.3|3286
1604328300000|2020-11-02 14:45:00|17294.2|17290.2|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|1774
1604328600000|2020-11-02 14:50:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|1788
1604328900000|2020-11-02 14:55:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17284.8|17280.8|1518
1604329200000|2020-11-02 15:00:00|17278.6|17274.6|17275.4|17271.4|17287.9|17283.9|17266.1|17262.1|2706
1604329500000|2020-11-02 15:05:00|17278.6|17274.6|17284.8|17280.8|17284.8|17280.8|17275.4|17271.4|1023
1604329800000|2020-11-02 15:10:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|701
1604330100000|2020-11-02 15:15:00|17281.7|17277.7|17275.4|17271.4|17291.1|17287.1|17275.4|17271.4|2090
1604330400000|2020-11-02 15:20:00|17278.6|17274.6|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|1446
1604330700000|2020-11-02 15:25:00|17275.4|17271.4|17287.9|17283.9|17287.9|17283.9|17272.3|17268.3|1155
1604331000000|2020-11-02 15:30:00|17284.8|17280.8|17294.2|17290.2|17297.3|17293.3|17284.8|17280.8|1085
1604331300000|2020-11-02 15:35:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|1162
1604331600000|2020-11-02 15:40:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|1289
1604331900000|2020-11-02 15:45:00|17297.3|17293.3|17303.6|17299.6|17306.7|17302.7|17297.3|17293.3|1144
1604332200000|2020-11-02 15:50:00|17300.4|17296.4|17300.4|17296.4|17306.7|17302.7|17300.4|17296.4|1233
1604332500000|2020-11-02 15:55:00|17303.6|17299.6|17316.1|17312.1|17316.1|17312.1|17300.4|17296.4|678
1604332800000|2020-11-02 16:00:00|17312.9|17308.9|17312.9|17308.9|17322.3|17318.3|17309.8|17305.8|2349
1604333100000|2020-11-02 16:05:00|17309.8|17305.8|17303.6|17299.6|17316.1|17312.1|17303.6|17299.6|2349
1604333400000|2020-11-02 16:10:00|17300.4|17296.4|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|1347
1604333700000|2020-11-02 16:15:00|17306.7|17302.7|17297.3|17293.3|17306.7|17302.7|17294.2|17290.2|2021
1604334000000|2020-11-02 16:20:00|17300.4|17296.4|17291.1|17287.1|17303.6|17299.6|17281.7|17277.7|2174
1604334300000|2020-11-02 16:25:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|643
1604334600000|2020-11-02 16:30:00|17297.3|17293.3|17300.4|17296.4|17303.6|17299.6|17294.2|17290.2|1044
1604334900000|2020-11-02 16:35:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|882
1604335200000|2020-11-02 16:40:00|17295.8|17291.8|17291.1|17287.1|17297.3|17293.3|17287.9|17283.9|2611
1604335500000|2020-11-02 16:45:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|1512
1604335800000|2020-11-02 16:50:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|549
1604336100000|2020-11-02 16:55:00|17294.2|17290.2|17300.4|17296.4|17303.6|17299.6|17294.2|17290.2|1613
1604336400000|2020-11-02 17:00:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17294.2|17290.2|876
1604336700000|2020-11-02 17:05:00|17295.8|17291.8|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|1066
1604337000000|2020-11-02 17:10:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|749
1604337300000|2020-11-02 17:15:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|387
1604337600000|2020-11-02 17:20:00|17297.3|17293.3|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|1133
1604337900000|2020-11-02 17:25:00|17294.2|17290.2|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|1138
1604338200000|2020-11-02 17:30:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|185
1604338500000|2020-11-02 17:35:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|656
1604338800000|2020-11-02 17:40:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|539
1604339100000|2020-11-02 17:45:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|725
1604339400000|2020-11-02 17:50:00|17297.3|17293.3|17291.1|17287.1|17300.4|17296.4|17291.1|17287.1|502
1604339700000|2020-11-02 17:55:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|483
1604340000000|2020-11-02 18:00:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|940
1604340300000|2020-11-02 18:05:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17284.8|17280.8|332
1604340600000|2020-11-02 18:10:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|850
1604340900000|2020-11-02 18:15:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|482
1604341200000|2020-11-02 18:20:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|262
1604341500000|2020-11-02 18:25:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|478
1604341800000|2020-11-02 18:30:00|17287.9|17283.9|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|451
1604342100000|2020-11-02 18:35:00|17289.5|17285.5|17297.3|17293.3|17297.3|17293.3|17289.5|17285.5|350
1604342400000|2020-11-02 18:40:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|365
1604342700000|2020-11-02 18:45:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|299
1604343000000|2020-11-02 18:50:00|17303.6|17299.6|17303.6|17299.6|17305.1|17301.1|17300.4|17296.4|532
1604343300000|2020-11-02 18:55:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|302
1604343600000|2020-11-02 19:00:00|17303.6|17299.6|17298.9|17294.9|17303.6|17299.6|17297.3|17293.3|708
1604343900000|2020-11-02 19:05:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|434
1604344200000|2020-11-02 19:10:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|162
1604344500000|2020-11-02 19:15:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|1071
1604344800000|2020-11-02 19:20:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|483
1604345100000|2020-11-02 19:25:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|571
1604345400000|2020-11-02 19:30:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17286.4|17282.4|448
1604345700000|2020-11-02 19:35:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|311
1604346000000|2020-11-02 19:40:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|596
1604346300000|2020-11-02 19:45:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|544
1604346600000|2020-11-02 19:50:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|862
1604346900000|2020-11-02 19:55:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|2010
1604347200000|2020-11-02 20:00:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|1003
1604347500000|2020-11-02 20:05:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|1263
1604347800000|2020-11-02 20:10:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|249
1604348100000|2020-11-02 20:15:00|17272.3|17268.3|17266.1|17262.1|17275.4|17271.4|17266.1|17262.1|662
1604348400000|2020-11-02 20:20:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|442
1604348700000|2020-11-02 20:25:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|645
1604349000000|2020-11-02 20:30:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|714
1604349300000|2020-11-02 20:35:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|716
1604349600000|2020-11-02 20:40:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|582
1604349900000|2020-11-02 20:45:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|681
1604350200000|2020-11-02 20:50:00|17256.7|17252.7|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|671
1604350500000|2020-11-02 20:55:00|17253.6|17249.6|17262.9|17258.9|17262.9|17258.9|17253.6|17249.6|798
1604350800000|2020-11-02 21:00:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|793
1604351100000|2020-11-02 21:05:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|342
1604351400000|2020-11-02 21:10:00|17270.8|17266.8|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|605
1604351700000|2020-11-02 21:15:00|17273.9|17269.9|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|715
1604352000000|2020-11-02 21:20:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|361
1604352300000|2020-11-02 21:25:00|17280.1|17276.1|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|198
1604352600000|2020-11-02 21:30:00|17281.7|17277.7|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|629
1604352900000|2020-11-02 21:35:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|140
1604353200000|2020-11-02 21:40:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|395
1604353500000|2020-11-02 21:45:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|792
1604353800000|2020-11-02 21:50:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|694
1604354100000|2020-11-02 21:55:00|17272.3|17268.3|17281.7|17277.7|17281.7|17277.7|17272.3|17268.3|403
1604358000000|2020-11-02 23:00:00|17287.9|17283.9|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|408
1604358300000|2020-11-02 23:05:00|||||||||11
1604358600000|2020-11-02 23:10:00|||||||||8
1604358900000|2020-11-02 23:15:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|31
1604359200000|2020-11-02 23:20:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|133
1604359500000|2020-11-02 23:25:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|168
1604359800000|2020-11-02 23:30:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|61
1604360100000|2020-11-02 23:35:00|17275.4|17271.4|17275.4|17271.4|17277|17273|17275.4|17271.4|48
1604360400000|2020-11-02 23:40:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|142
1604360700000|2020-11-02 23:45:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|49
1604361000000|2020-11-02 23:50:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|23
1604361600000|2020-11-03 00:00:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|54
1604361900000|2020-11-03 00:05:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|43
1604362200000|2020-11-03 00:10:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17270.8|17266.8|22
1604362500000|2020-11-03 00:15:00|||||||||53
1604362800000|2020-11-03 00:20:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|15
1604363100000|2020-11-03 00:25:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|62
1604363400000|2020-11-03 00:30:00|||||||||4
1604363700000|2020-11-03 00:35:00|||||||||1
1604364000000|2020-11-03 00:40:00|||||||||7
1604364300000|2020-11-03 00:45:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|27
1604364600000|2020-11-03 00:50:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|26
1604364900000|2020-11-03 00:55:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|8
1604365200000|2020-11-03 01:00:00|||||||||139
1604365500000|2020-11-03 01:05:00|||||||||20
1604365800000|2020-11-03 01:10:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|19
1604366100000|2020-11-03 01:15:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17273.9|17269.9|56
1604366400000|2020-11-03 01:20:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|42
1604366700000|2020-11-03 01:25:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|65
1604367000000|2020-11-03 01:30:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|91
1604367300000|2020-11-03 01:35:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|82
1604367600000|2020-11-03 01:40:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|91
1604367900000|2020-11-03 01:45:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|50
1604368200000|2020-11-03 01:50:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|125
1604368500000|2020-11-03 01:55:00|||||||||2
1604368800000|2020-11-03 02:00:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|35
1604369100000|2020-11-03 02:05:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|111
1604369400000|2020-11-03 02:10:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|20
1604369700000|2020-11-03 02:15:00|17270.8|17266.8|17269.2|17265.2|17270.8|17266.8|17269.2|17265.2|6
1604370000000|2020-11-03 02:20:00|||||||||17
1604370300000|2020-11-03 02:25:00|||||||||6
1604370600000|2020-11-03 02:30:00|||||||||4
1604370900000|2020-11-03 02:35:00|||||||||17
1604371200000|2020-11-03 02:40:00|||||||||48
1604371500000|2020-11-03 02:45:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|140
1604371800000|2020-11-03 02:50:00|||||||||2
1604372100000|2020-11-03 02:55:00|||||||||10
1604372400000|2020-11-03 03:00:00|17267.6|17263.6|17269.2|17265.2|17269.2|17265.2|17267.6|17263.6|95
1604372700000|2020-11-03 03:05:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|125
1604373000000|2020-11-03 03:10:00|||||||||21
1604373300000|2020-11-03 03:15:00|||||||||7
1604373600000|2020-11-03 03:20:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|99
1604373900000|2020-11-03 03:25:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|64
1604374200000|2020-11-03 03:30:00|17266.1|17262.1|17278.6|17274.6|17284.8|17280.8|17266.1|17262.1|433
1604374500000|2020-11-03 03:35:00|||||||||85
1604374800000|2020-11-03 03:40:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|95
1604375100000|2020-11-03 03:45:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|152
1604375400000|2020-11-03 03:50:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|82
1604375700000|2020-11-03 03:55:00|||||||||17
1604376000000|2020-11-03 04:00:00|17283.3|17279.3|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|48
1604376300000|2020-11-03 04:05:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|28
1604376600000|2020-11-03 04:10:00|||||||||31
1604376900000|2020-11-03 04:15:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|62
1604377200000|2020-11-03 04:20:00|||||||||2
1604377500000|2020-11-03 04:25:00|||||||||3
1604377800000|2020-11-03 04:30:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|52
1604378100000|2020-11-03 04:35:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|12
1604378400000|2020-11-03 04:40:00|||||||||2
1604378700000|2020-11-03 04:45:00|||||||||3
1604379000000|2020-11-03 04:50:00|||||||||25
1604379300000|2020-11-03 04:55:00|||||||||1
1604379600000|2020-11-03 05:00:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|116
1604380200000|2020-11-03 05:10:00|17277|17273|17275.4|17271.4|17277|17273|17275.4|17271.4|56
1604380500000|2020-11-03 05:15:00|17272.3|17268.3|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|193
1604380800000|2020-11-03 05:20:00|||||||||4
1604381100000|2020-11-03 05:25:00|||||||||13
1604381400000|2020-11-03 05:30:00|||||||||31
1604381700000|2020-11-03 05:35:00|||||||||1
1604382000000|2020-11-03 05:40:00|||||||||20
1604382300000|2020-11-03 05:45:00|||||||||2
1604382600000|2020-11-03 05:50:00|||||||||18
1604382900000|2020-11-03 05:55:00|||||||||4
1604383200000|2020-11-03 06:00:00|||||||||73
1604383500000|2020-11-03 06:05:00|||||||||15
1604383800000|2020-11-03 06:10:00|||||||||57
1604384100000|2020-11-03 06:15:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|127
1604384400000|2020-11-03 06:20:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|155
1604384700000|2020-11-03 06:25:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|86
1604385000000|2020-11-03 06:30:00|||||||||63
1604385300000|2020-11-03 06:35:00|||||||||71
1604385600000|2020-11-03 06:40:00|||||||||1
1604385900000|2020-11-03 06:45:00|||||||||5
1604386200000|2020-11-03 06:50:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|52
1604386500000|2020-11-03 06:55:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|72
1604386800000|2020-11-03 07:00:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|106
1604387100000|2020-11-03 07:05:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|109
1604387400000|2020-11-03 07:10:00|17250.4|17246.4|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|527
1604387700000|2020-11-03 07:15:00|17247.3|17243.3|17241.1|17237.1|17250.4|17246.4|17237.9|17233.9|363
1604388000000|2020-11-03 07:20:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|615
1604388300000|2020-11-03 07:25:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|468
1604388600000|2020-11-03 07:30:00|17234.8|17230.8|17225.4|17221.4|17234.8|17230.8|17225.4|17221.4|449
1604388900000|2020-11-03 07:35:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|306
1604389200000|2020-11-03 07:40:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17219.2|17215.2|401
1604389500000|2020-11-03 07:45:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|148
1604389800000|2020-11-03 07:50:00|17225.4|17221.4|17231.7|17227.7|17231.7|17227.7|17225.4|17221.4|270
1604390100000|2020-11-03 07:55:00|17228.6|17224.6|17231.7|17227.7|17237.9|17233.9|17228.6|17224.6|337
1604390400000|2020-11-03 08:00:00|17234.8|17230.8|17228.6|17224.6|17234.8|17230.8|17222.3|17218.3|587
1604390700000|2020-11-03 08:05:00|17225.4|17221.4|17244.2|17240.2|17244.2|17240.2|17225.4|17221.4|1430
1604391000000|2020-11-03 08:10:00|17247.3|17243.3|17241.1|17237.1|17250.4|17246.4|17237.9|17233.9|695
1604391300000|2020-11-03 08:15:00|17244.2|17240.2|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|246
1604391600000|2020-11-03 08:20:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|528
1604391900000|2020-11-03 08:25:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|1123
1604392200000|2020-11-03 08:30:00|17231.7|17227.7|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|280
1604392500000|2020-11-03 08:35:00|17225.4|17221.4|17219.2|17215.2|17228.6|17224.6|17219.2|17215.2|378
1604392800000|2020-11-03 08:40:00|17216.1|17212.1|17209.8|17205.8|17219.2|17215.2|17206.7|17202.7|1339
1604393100000|2020-11-03 08:45:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|576
1604393400000|2020-11-03 08:50:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|201
1604393700000|2020-11-03 08:55:00|17212.9|17208.9|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|756
1604394000000|2020-11-03 09:00:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|396
1604394300000|2020-11-03 09:05:00|17222.3|17218.3|17216.1|17212.1|17225.4|17221.4|17212.9|17208.9|720
1604394600000|2020-11-03 09:10:00|17219.2|17215.2|17212.9|17208.9|17219.2|17215.2|17212.9|17208.9|262
1604394900000|2020-11-03 09:15:00|17211.4|17207.4|17216.1|17212.1|17216.1|17212.1|17209.8|17205.8|525
1604395200000|2020-11-03 09:20:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|150
1604395500000|2020-11-03 09:25:00|17206.7|17202.7|17203.6|17199.6|17209.8|17205.8|17200.4|17196.4|773
1604395800000|2020-11-03 09:30:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|718
1604396100000|2020-11-03 09:35:00|17200.4|17196.4|17200.4|17196.4|17203.6|17199.6|17197.3|17193.3|411
1604396400000|2020-11-03 09:40:00|17203.6|17199.6|17203.6|17199.6|17203.6|17199.6|17200.4|17196.4|280
1604396700000|2020-11-03 09:45:00|17200.4|17196.4|17203.6|17199.6|17203.6|17199.6|17200.4|17196.4|257
1604397000000|2020-11-03 09:50:00|17200.4|17196.4|17206.7|17202.7|17206.7|17202.7|17200.4|17196.4|186
1604397300000|2020-11-03 09:55:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|561
1604397600000|2020-11-03 10:00:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|165
1604397900000|2020-11-03 10:05:00|17211.4|17207.4|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|646
1604398200000|2020-11-03 10:10:00|17205.1|17201.1|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|118
1604398500000|2020-11-03 10:15:00|17203.6|17199.6|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|143
1604398800000|2020-11-03 10:20:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|223
1604399100000|2020-11-03 10:25:00|17206.7|17202.7|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|290
1604399400000|2020-11-03 10:30:00|17208.3|17204.3|17209.8|17205.8|17209.8|17205.8|17208.3|17204.3|69
1604399700000|2020-11-03 10:35:00|17212.9|17208.9|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|227
1604400000000|2020-11-03 10:40:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|333
1604400300000|2020-11-03 10:45:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|218
1604400600000|2020-11-03 10:50:00|17212.9|17208.9|17212.9|17208.9|17216.1|17212.1|17206.7|17202.7|615
1604400900000|2020-11-03 10:55:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|361
1604401200000|2020-11-03 11:00:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|277
1604401500000|2020-11-03 11:05:00|17203.6|17199.6|17200.4|17196.4|17203.6|17199.6|17197.3|17193.3|284
1604401800000|2020-11-03 11:10:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|298
1604402100000|2020-11-03 11:15:00|17195.8|17191.8|17200.4|17196.4|17200.4|17196.4|17194.2|17190.2|481
1604402400000|2020-11-03 11:20:00|17197.3|17193.3|17206.7|17202.7|17206.7|17202.7|17197.3|17193.3|541
1604402700000|2020-11-03 11:25:00|17203.6|17199.6|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|580
1604403000000|2020-11-03 11:30:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|293
1604403300000|2020-11-03 11:35:00|17212.9|17208.9|17219.2|17215.2|17222.3|17218.3|17212.9|17208.9|592
1604403600000|2020-11-03 11:40:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|289
1604403900000|2020-11-03 11:45:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|436
1604404200000|2020-11-03 11:50:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|249
1604404500000|2020-11-03 11:55:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|416
1604404800000|2020-11-03 12:00:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|645
1604405100000|2020-11-03 12:05:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|363
1604405400000|2020-11-03 12:10:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|578
1604405700000|2020-11-03 12:15:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|369
1604406000000|2020-11-03 12:20:00|17225.4|17221.4|17222.3|17218.3|17228.6|17224.6|17219.2|17215.2|726
1604406300000|2020-11-03 12:25:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|639
1604406600000|2020-11-03 12:30:00|17228.6|17224.6|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|463
1604406900000|2020-11-03 12:35:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|790
1604407200000|2020-11-03 12:40:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|876
1604407500000|2020-11-03 12:45:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|600
1604407800000|2020-11-03 12:50:00|17217.6|17213.6|17219.2|17215.2|17225.4|17221.4|17217.6|17213.6|442
1604408100000|2020-11-03 12:55:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|307
1604408400000|2020-11-03 13:00:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|464
1604408700000|2020-11-03 13:05:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|539
1604409000000|2020-11-03 13:10:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|222
1604409300000|2020-11-03 13:15:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|807
1604409600000|2020-11-03 13:20:00|17225.4|17221.4|17216.1|17212.1|17225.4|17221.4|17206.7|17202.7|1470
1604409900000|2020-11-03 13:25:00|17219.2|17215.2|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|633
1604410200000|2020-11-03 13:30:00|17212.9|17208.9|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|625
1604410500000|2020-11-03 13:35:00|17216.1|17212.1|17209.8|17205.8|17219.2|17215.2|17209.8|17205.8|724
1604410800000|2020-11-03 13:40:00|17206.7|17202.7|17203.6|17199.6|17209.8|17205.8|17200.4|17196.4|1728
1604411100000|2020-11-03 13:45:00|17206.7|17202.7|17191.1|17187.1|17206.7|17202.7|17187.9|17183.9|1700
1604411400000|2020-11-03 13:50:00|17194.2|17190.2|17209.8|17205.8|17209.8|17205.8|17191.1|17187.1|1205
1604411700000|2020-11-03 13:55:00|17206.7|17202.7|17209.8|17205.8|17212.9|17208.9|17203.6|17199.6|1121
1604412000000|2020-11-03 14:00:00|17206.7|17202.7|17200.4|17196.4|17212.9|17208.9|17200.4|17196.4|1339
1604412300000|2020-11-03 14:05:00|17197.3|17193.3|17206.7|17202.7|17206.7|17202.7|17194.2|17190.2|658
1604412600000|2020-11-03 14:10:00|17205.1|17201.1|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|381
1604412900000|2020-11-03 14:15:00|17200.4|17196.4|17203.6|17199.6|17209.8|17205.8|17200.4|17196.4|936
1604413200000|2020-11-03 14:20:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|502
1604413500000|2020-11-03 14:25:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|868
1604413800000|2020-11-03 14:30:00|17206.7|17202.7|17203.6|17199.6|17206.7|17202.7|17197.3|17193.3|1501
1604414100000|2020-11-03 14:35:00|17200.4|17196.4|17212.9|17208.9|17212.9|17208.9|17200.4|17196.4|1813
1604414400000|2020-11-03 14:40:00|17209.8|17205.8|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|722
1604414700000|2020-11-03 14:45:00|17203.6|17199.6|17184.8|17180.8|17203.6|17199.6|17184.8|17180.8|1827
1604415000000|2020-11-03 14:50:00|17187.9|17183.9|17184.8|17180.8|17191.1|17187.1|17181.7|17177.7|2074
1604415300000|2020-11-03 14:55:00|17187.9|17183.9|17194.2|17190.2|17197.3|17193.3|17187.9|17183.9|962
1604415600000|2020-11-03 15:00:00|17191.1|17187.1|17187.9|17183.9|17197.3|17193.3|17184.8|17180.8|1218
1604415900000|2020-11-03 15:05:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17184.8|17180.8|1401
1604416200000|2020-11-03 15:10:00|17197.3|17193.3|17203.6|17199.6|17203.6|17199.6|17194.2|17190.2|530
1604416500000|2020-11-03 15:15:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|626
1604416800000|2020-11-03 15:20:00|17200.4|17196.4|17194.2|17190.2|17200.4|17196.4|17194.2|17190.2|593
1604417100000|2020-11-03 15:25:00|17197.3|17193.3|17187.9|17183.9|17200.4|17196.4|17187.9|17183.9|1086
1604417400000|2020-11-03 15:30:00|17191.1|17187.1|17203.6|17199.6|17203.6|17199.6|17187.9|17183.9|1710
1604417700000|2020-11-03 15:35:00|17206.7|17202.7|17197.3|17193.3|17206.7|17202.7|17194.2|17190.2|1219
1604418000000|2020-11-03 15:40:00|17200.4|17196.4|17197.3|17193.3|17203.6|17199.6|17197.3|17193.3|1044
1604418300000|2020-11-03 15:45:00|17194.2|17190.2|17191.1|17187.1|17197.3|17193.3|17191.1|17187.1|583
1604418600000|2020-11-03 15:50:00|17194.2|17190.2|17178.6|17174.6|17194.2|17190.2|17178.6|17174.6|1872
1604418900000|2020-11-03 15:55:00|17177|17173|17169.2|17165.2|17178.6|17174.6|17162.9|17158.9|3213
1604419200000|2020-11-03 16:00:00|17172.3|17168.3|17169.2|17165.2|17172.3|17168.3|17159.8|17155.8|2039
1604419500000|2020-11-03 16:05:00|17172.3|17168.3|17169.2|17165.2|17175.4|17171.4|17166.1|17162.1|1012
1604419800000|2020-11-03 16:10:00|17166.1|17162.1|17169.2|17165.2|17169.2|17165.2|17166.1|17162.1|922
1604420100000|2020-11-03 16:15:00|17172.3|17168.3|17178.6|17174.6|17181.7|17177.7|17172.3|17168.3|918
1604420400000|2020-11-03 16:20:00|17177|17173|17175.4|17171.4|17178.6|17174.6|17172.3|17168.3|1447
1604420700000|2020-11-03 16:25:00|17172.3|17168.3|17175.4|17171.4|17181.7|17177.7|17172.3|17168.3|1643
1604421000000|2020-11-03 16:30:00|17178.6|17174.6|17178.6|17174.6|17178.6|17174.6|17175.4|17171.4|778
1604421300000|2020-11-03 16:35:00|17175.4|17171.4|17169.2|17165.2|17175.4|17171.4|17169.2|17165.2|426
1604421600000|2020-11-03 16:40:00|17172.3|17168.3|17172.3|17168.3|17178.6|17174.6|17172.3|17168.3|1405
1604421900000|2020-11-03 16:45:00|17175.4|17171.4|17178.6|17174.6|17181.7|17177.7|17172.3|17168.3|1335
1604422200000|2020-11-03 16:50:00|17181.7|17177.7|17178.6|17174.6|17181.7|17177.7|17178.6|17174.6|837
1604422500000|2020-11-03 16:55:00|17181.7|17177.7|17178.6|17174.6|17181.7|17177.7|17178.6|17174.6|289
1604422800000|2020-11-03 17:00:00|17181.7|17177.7|17181.7|17177.7|17181.7|17177.7|17178.6|17174.6|613
1604423100000|2020-11-03 17:05:00|17178.6|17174.6|17181.7|17177.7|17181.7|17177.7|17178.6|17174.6|375
1604423400000|2020-11-03 17:10:00|17178.6|17174.6|17181.7|17177.7|17181.7|17177.7|17178.6|17174.6|738
1604423700000|2020-11-03 17:15:00|17178.6|17174.6|17178.6|17174.6|17178.6|17174.6|17178.6|17174.6|505
1604424000000|2020-11-03 17:20:00|17175.4|17171.4|17172.3|17168.3|17175.4|17171.4|17172.3|17168.3|851
1604424300000|2020-11-03 17:25:00|17175.4|17171.4|17178.6|17174.6|17181.7|17177.7|17172.3|17168.3|812
1604424600000|2020-11-03 17:30:00|17181.7|17177.7|17178.6|17174.6|17181.7|17177.7|17178.6|17174.6|208
1604424900000|2020-11-03 17:35:00|17181.7|17177.7|17184.8|17180.8|17184.8|17180.8|17178.6|17174.6|668
1604425200000|2020-11-03 17:40:00|17181.7|17177.7|17181.7|17177.7|17184.8|17180.8|17181.7|17177.7|452
1604425500000|2020-11-03 17:45:00|17178.6|17174.6|17184.8|17180.8|17184.8|17180.8|17178.6|17174.6|525
1604425800000|2020-11-03 17:50:00|17187.9|17183.9|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|802
1604426100000|2020-11-03 17:55:00|17194.2|17190.2|17197.3|17193.3|17200.4|17196.4|17191.1|17187.1|697
1604426400000|2020-11-03 18:00:00|17194.2|17190.2|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|1207
1604426700000|2020-11-03 18:05:00|17197.3|17193.3|17206.7|17202.7|17206.7|17202.7|17197.3|17193.3|1345
1604427000000|2020-11-03 18:10:00|17209.8|17205.8|17216.1|17212.1|17219.2|17215.2|17209.8|17205.8|1477
1604427300000|2020-11-03 18:15:00|17219.2|17215.2|17216.1|17212.1|17222.3|17218.3|17212.9|17208.9|1077
1604427600000|2020-11-03 18:20:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|245
1604427900000|2020-11-03 18:25:00|17222.3|17218.3|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|853
1604428200000|2020-11-03 18:30:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|739
1604428500000|2020-11-03 18:35:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|305
1604428800000|2020-11-03 18:40:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|306
1604429100000|2020-11-03 18:45:00|17217.6|17213.6|17222.3|17218.3|17225.4|17221.4|17216.1|17212.1|844
1604429400000|2020-11-03 18:50:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|365
1604429700000|2020-11-03 18:55:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|490
1604430000000|2020-11-03 19:00:00|17214.5|17210.5|17212.9|17208.9|17214.5|17210.5|17209.8|17205.8|602
1604430300000|2020-11-03 19:05:00|17209.8|17205.8|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|378
1604430600000|2020-11-03 19:10:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|860
1604430900000|2020-11-03 19:15:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|921
1604431200000|2020-11-03 19:20:00|17208.3|17204.3|17206.7|17202.7|17208.3|17204.3|17206.7|17202.7|469
1604431500000|2020-11-03 19:25:00|17208.3|17204.3|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|347
1604431800000|2020-11-03 19:30:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|969
1604432100000|2020-11-03 19:35:00|17200.4|17196.4|17203.6|17199.6|17203.6|17199.6|17200.4|17196.4|247
1604432400000|2020-11-03 19:40:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|248
1604432700000|2020-11-03 19:45:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|795
1604433000000|2020-11-03 19:50:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|908
1604433300000|2020-11-03 19:55:00|17212.9|17208.9|17203.6|17199.6|17212.9|17208.9|17200.4|17196.4|1826
1604433600000|2020-11-03 20:00:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|1359
1604433900000|2020-11-03 20:05:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|187
1604434200000|2020-11-03 20:10:00|17206.7|17202.7|17203.6|17199.6|17209.8|17205.8|17203.6|17199.6|665
1604434500000|2020-11-03 20:15:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|262
1604434800000|2020-11-03 20:20:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|304
1604435100000|2020-11-03 20:25:00|17194.2|17190.2|17200.4|17196.4|17203.6|17199.6|17194.2|17190.2|2524
1604435400000|2020-11-03 20:30:00|17203.6|17199.6|17194.2|17190.2|17203.6|17199.6|17191.1|17187.1|1270
1604435700000|2020-11-03 20:35:00|17197.3|17193.3|17187.9|17183.9|17197.3|17193.3|17187.9|17183.9|1253
1604436000000|2020-11-03 20:40:00|17191.1|17187.1|17194.2|17190.2|17197.3|17193.3|17187.9|17183.9|1443
1604436300000|2020-11-03 20:45:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|326
1604436600000|2020-11-03 20:50:00|17191.1|17187.1|17194.2|17190.2|17197.3|17193.3|17191.1|17187.1|770
1604436900000|2020-11-03 20:55:00|17197.3|17193.3|17200.4|17196.4|17203.6|17199.6|17194.2|17190.2|1037
1604437200000|2020-11-03 21:00:00|17203.6|17199.6|17184.8|17180.8|17203.6|17199.6|17184.8|17180.8|1853
1604437500000|2020-11-03 21:05:00|17187.9|17183.9|17175.4|17171.4|17191.1|17187.1|17166.1|17162.1|1649
1604437800000|2020-11-03 21:10:00|17177|17173|17172.3|17168.3|17181.7|17177.7|17172.3|17168.3|1008
1604438100000|2020-11-03 21:15:00|17169.2|17165.2|17162.9|17158.9|17172.3|17168.3|17162.9|17158.9|750
1604438400000|2020-11-03 21:20:00|17159.8|17155.8|17172.3|17168.3|17175.4|17171.4|17159.8|17155.8|800
1604438700000|2020-11-03 21:25:00|17170.8|17166.8|17166.1|17162.1|17170.8|17166.8|17166.1|17162.1|219
1604439000000|2020-11-03 21:30:00|17162.9|17158.9|17164.5|17160.5|17166.1|17162.1|17159.8|17155.8|664
1604439300000|2020-11-03 21:35:00|17166.1|17162.1|17169.2|17165.2|17169.2|17165.2|17162.9|17158.9|342
1604439600000|2020-11-03 21:40:00|17172.3|17168.3|17166.1|17162.1|17172.3|17168.3|17166.1|17162.1|374
1604439900000|2020-11-03 21:45:00|17162.9|17158.9|17162.9|17158.9|17166.1|17162.1|17156.7|17152.7|1014
1604440200000|2020-11-03 21:50:00|17159.8|17155.8|17147.3|17143.3|17159.8|17155.8|17144.2|17140.2|600
1604440500000|2020-11-03 21:55:00|17144.2|17140.2|17147.3|17143.3|17150.4|17146.4|17144.2|17140.2|1798
1604444400000|2020-11-03 23:00:00|17128.6|17124.6|17116.1|17112.1|17148.9|17144.9|17109.8|17105.8|873
1604444700000|2020-11-03 23:05:00|17119.2|17115.2|17095.8|17091.8|17119.2|17115.2|17084.8|17080.8|934
1604445000000|2020-11-03 23:10:00|17094.2|17090.2|17106.7|17102.7|17108.3|17104.3|17094.2|17090.2|1019
1604445300000|2020-11-03 23:15:00|17105.1|17101.1|17100.4|17096.4|17105.1|17101.1|17091.1|17087.1|452
1604445600000|2020-11-03 23:20:00|17103.6|17099.6|17103.6|17099.6|17109.8|17105.8|17097.3|17093.3|428
1604445900000|2020-11-03 23:25:00|17105.1|17101.1|17100.4|17096.4|17106.7|17102.7|17097.3|17093.3|318
1604446200000|2020-11-03 23:30:00|17097.3|17093.3|17084.8|17080.8|17100.4|17096.4|17078.6|17074.6|867
1604446500000|2020-11-03 23:35:00|17081.7|17077.7|17072.3|17068.3|17087.9|17083.9|17072.3|17068.3|542
1604446800000|2020-11-03 23:40:00|17075.4|17071.4|17087.9|17083.9|17091.1|17087.1|17072.3|17068.3|1121
1604447100000|2020-11-03 23:45:00|17091.1|17087.1|17094.2|17090.2|17097.3|17093.3|17091.1|17087.1|596
1604447400000|2020-11-03 23:50:00|17091.1|17087.1|17087.9|17083.9|17091.1|17087.1|17084.8|17080.8|483
1604447700000|2020-11-03 23:55:00|17084.8|17080.8|17091.1|17087.1|17091.1|17087.1|17072.3|17068.3|941
1604448000000|2020-11-04 00:00:00|17094.2|17090.2|17100.4|17096.4|17122.3|17118.3|17075.4|17071.4|1901
1604448300000|2020-11-04 00:05:00|17097.3|17093.3|17075.4|17071.4|17097.3|17093.3|17041.1|17037.1|1872
1604448600000|2020-11-04 00:10:00|17078.6|17074.6|17053.6|17049.6|17081.7|17077.7|17044.2|17040.2|1301
1604448900000|2020-11-04 00:15:00|17055.1|17051.1|17041.1|17037.1|17062.9|17058.9|17034.8|17030.8|2181
1604449200000|2020-11-04 00:20:00|17037.9|17033.9|17084.8|17080.8|17087.9|17083.9|17025.4|17021.4|3533
1604449500000|2020-11-04 00:25:00|17087.9|17083.9|17091.1|17087.1|17131.7|17127.7|17083.3|17079.3|2051
1604449800000|2020-11-04 00:30:00|17094.2|17090.2|17119.2|17115.2|17119.2|17115.2|17092.6|17088.6|1474
1604450100000|2020-11-04 00:35:00|17116.1|17112.1|17134.8|17130.8|17162.9|17158.9|17109.8|17105.8|2359
1604450400000|2020-11-04 00:40:00|17137.9|17133.9|17170.8|17166.8|17172.3|17168.3|17131.7|17127.7|1677
1604450700000|2020-11-04 00:45:00|17169.2|17165.2|17150.4|17146.4|17194.2|17190.2|17147.3|17143.3|2545
1604451000000|2020-11-04 00:50:00|17153.6|17149.6|17156.7|17152.7|17172.3|17168.3|17147.3|17143.3|1299
1604451300000|2020-11-04 00:55:00|17158.3|17154.3|17194.2|17190.2|17200.4|17196.4|17156.7|17152.7|2123
1604451600000|2020-11-04 01:00:00|17191.1|17187.1|17162.9|17158.9|17197.3|17193.3|17156.7|17152.7|2178
1604451900000|2020-11-04 01:05:00|17169.2|17165.2|17166.1|17162.1|17181.7|17177.7|17159.8|17155.8|901
1604452200000|2020-11-04 01:10:00|17164.5|17160.5|17166.1|17162.1|17172.3|17168.3|17150.4|17146.4|1126
1604452500000|2020-11-04 01:15:00|17169.2|17165.2|17177|17173|17181.7|17177.7|17166.1|17162.1|1129
1604452800000|2020-11-04 01:20:00|17178.6|17174.6|17159.8|17155.8|17178.6|17174.6|17159.8|17155.8|928
1604453100000|2020-11-04 01:25:00|17156.7|17152.7|17197.3|17193.3|17197.3|17193.3|17156.7|17152.7|2137
1604453400000|2020-11-04 01:30:00|17194.2|17190.2|17225.4|17221.4|17225.4|17221.4|17194.2|17190.2|2362
1604453700000|2020-11-04 01:35:00|17228.6|17224.6|17269.2|17265.2|17272.3|17268.3|17216.1|17212.1|2711
1604454000000|2020-11-04 01:40:00|17272.3|17268.3|17228.6|17224.6|17278.6|17274.6|17228.6|17224.6|4344
1604454300000|2020-11-04 01:45:00|17227|17223|17244.2|17240.2|17253.6|17249.6|17222.3|17218.3|1158
1604454600000|2020-11-04 01:50:00|17242.6|17238.6|17234.8|17230.8|17250.4|17246.4|17219.2|17215.2|1851
1604454900000|2020-11-04 01:55:00|17236.4|17232.4|17234.8|17230.8|17239.5|17235.5|17219.2|17215.2|1431
1604455200000|2020-11-04 02:00:00|17231.7|17227.7|17247.3|17243.3|17247.3|17243.3|17219.2|17215.2|1047
1604455500000|2020-11-04 02:05:00|17248.9|17244.9|17309.8|17305.8|17316.1|17312.1|17247.3|17243.3|2702
1604455800000|2020-11-04 02:10:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17300.4|17296.4|2749
1604456100000|2020-11-04 02:15:00|17319.2|17315.2|17362.9|17358.9|17375.4|17371.4|17309.8|17305.8|2769
1604456400000|2020-11-04 02:20:00|17366.1|17362.1|17387.9|17383.9|17387.9|17383.9|17328.6|17324.6|2243
1604456700000|2020-11-04 02:25:00|17384.8|17380.8|17381.7|17377.7|17400.4|17396.4|17366.1|17362.1|2957
1604457000000|2020-11-04 02:30:00|17378.6|17374.6|17359.8|17355.8|17397.3|17393.3|17359.8|17355.8|3105
1604457300000|2020-11-04 02:35:00|17356.7|17352.7|17384.8|17380.8|17387.9|17383.9|17350.4|17346.4|1336
1604457600000|2020-11-04 02:40:00|17387.9|17383.9|17375.4|17371.4|17403.6|17399.6|17375.4|17371.4|2294
1604457900000|2020-11-04 02:45:00|17372.3|17368.3|17341.1|17337.1|17372.3|17368.3|17334.8|17330.8|1971
1604458200000|2020-11-04 02:50:00|17337.9|17333.9|17287.9|17283.9|17347.3|17343.3|17287.9|17283.9|2376
1604458500000|2020-11-04 02:55:00|17286.4|17282.4|17303.6|17299.6|17312.9|17308.9|17272.3|17268.3|2349
1604458800000|2020-11-04 03:00:00|17306.7|17302.7|17281.7|17277.7|17306.7|17302.7|17262.9|17258.9|2447
1604459100000|2020-11-04 03:05:00|17278.6|17274.6|17278.6|17274.6|17300.4|17296.4|17269.2|17265.2|2121
1604459400000|2020-11-04 03:10:00|17275.4|17271.4|17278.6|17274.6|17291.1|17287.1|17272.3|17268.3|989
1604459700000|2020-11-04 03:15:00|17275.4|17271.4|17241.1|17237.1|17275.4|17271.4|17234.8|17230.8|2101
1604460000000|2020-11-04 03:20:00|17244.2|17240.2|17259.8|17255.8|17261.4|17257.4|17233.3|17229.3|1506
1604460300000|2020-11-04 03:25:00|17262.9|17258.9|17275.4|17271.4|17287.9|17283.9|17256.7|17252.7|1642
1604460600000|2020-11-04 03:30:00|17273.9|17269.9|17278.6|17274.6|17294.2|17290.2|17269.2|17265.2|1073
1604460900000|2020-11-04 03:35:00|17277|17273|17281.7|17277.7|17287.9|17283.9|17269.2|17265.2|783
1604461200000|2020-11-04 03:40:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17264.5|17260.5|883
1604461500000|2020-11-04 03:45:00|17283.3|17279.3|17294.2|17290.2|17297.3|17293.3|17283.3|17279.3|1049
1604461800000|2020-11-04 03:50:00|17291.1|17287.1|17300.4|17296.4|17317.6|17313.6|17284.8|17280.8|1462
1604462100000|2020-11-04 03:55:00|17303.6|17299.6|17303.6|17299.6|17316.1|17312.1|17297.3|17293.3|1299
1604462400000|2020-11-04 04:00:00|17306.7|17302.7|17297.3|17293.3|17306.7|17302.7|17297.3|17293.3|887
1604462700000|2020-11-04 04:05:00|17295.8|17291.8|17303.6|17299.6|17306.7|17302.7|17294.2|17290.2|1776
1604463000000|2020-11-04 04:10:00|17306.7|17302.7|17356.7|17352.7|17356.7|17352.7|17303.6|17299.6|1967
1604463300000|2020-11-04 04:15:00|17353.6|17349.6|17350.4|17346.4|17366.1|17362.1|17344.2|17340.2|968
1604463600000|2020-11-04 04:20:00|17353.6|17349.6|17316.1|17312.1|17372.3|17368.3|17303.6|17299.6|2236
1604463900000|2020-11-04 04:25:00|17319.2|17315.2|17303.6|17299.6|17319.2|17315.2|17297.3|17293.3|1011
1604464200000|2020-11-04 04:30:00|17300.4|17296.4|17319.2|17315.2|17320.8|17316.8|17294.2|17290.2|1005
1604464500000|2020-11-04 04:35:00|17320.8|17316.8|17328.6|17324.6|17337.9|17333.9|17320.8|17316.8|1001
1604464800000|2020-11-04 04:40:00|17331.7|17327.7|17350.4|17346.4|17353.6|17349.6|17325.4|17321.4|557
1604465100000|2020-11-04 04:45:00|17352|17348|17353.6|17349.6|17375.4|17371.4|17347.3|17343.3|1366
1604465400000|2020-11-04 04:50:00|17356.7|17352.7|17347.3|17343.3|17359.8|17355.8|17344.2|17340.2|648
1604465700000|2020-11-04 04:55:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17331.7|17327.7|1313
1604466000000|2020-11-04 05:00:00|17342.6|17338.6|17350.4|17346.4|17378.6|17374.6|17342.6|17338.6|1857
1604466300000|2020-11-04 05:05:00|17352|17348|17344.2|17340.2|17359.8|17355.8|17334.8|17330.8|937
1604466600000|2020-11-04 05:10:00|17342.6|17338.6|17330.1|17326.1|17356.7|17352.7|17316.1|17312.1|1002
1604466900000|2020-11-04 05:15:00|17328.6|17324.6|17337.9|17333.9|17342.6|17338.6|17328.6|17324.6|937
1604467200000|2020-11-04 05:20:00|17334.8|17330.8|17350.4|17346.4|17359.8|17355.8|17331.7|17327.7|949
1604467500000|2020-11-04 05:25:00|17353.6|17349.6|17344.2|17340.2|17353.6|17349.6|17337.9|17333.9|345
1604467800000|2020-11-04 05:30:00|17341.1|17337.1|17322.3|17318.3|17350.4|17346.4|17316.1|17312.1|1505
1604468100000|2020-11-04 05:35:00|17319.2|17315.2|17319.2|17315.2|17328.6|17324.6|17306.7|17302.7|2669
1604468400000|2020-11-04 05:40:00|17316.1|17312.1|17328.6|17324.6|17337.9|17333.9|17311.4|17307.4|1273
1604468700000|2020-11-04 05:45:00|17325.4|17321.4|17353.6|17349.6|17353.6|17349.6|17325.4|17321.4|1015
1604469000000|2020-11-04 05:50:00|17350.4|17346.4|17350.4|17346.4|17359.8|17355.8|17344.2|17340.2|766
1604469300000|2020-11-04 05:55:00|17347.3|17343.3|17356.7|17352.7|17359.8|17355.8|17344.2|17340.2|314
1604469600000|2020-11-04 06:00:00|17359.8|17355.8|17369.2|17365.2|17369.2|17365.2|17356.7|17352.7|698
1604469900000|2020-11-04 06:05:00|17367.6|17363.6|17356.7|17352.7|17372.3|17368.3|17356.7|17352.7|767
1604470200000|2020-11-04 06:10:00|17353.6|17349.6|17347.3|17343.3|17356.7|17352.7|17341.1|17337.1|653
1604470500000|2020-11-04 06:15:00|17344.2|17340.2|17350.4|17346.4|17361.4|17357.4|17344.2|17340.2|440
1604470800000|2020-11-04 06:20:00|17347.3|17343.3|17362.9|17358.9|17362.9|17358.9|17344.2|17340.2|664
1604471100000|2020-11-04 06:25:00|17361.4|17357.4|17366.1|17362.1|17372.3|17368.3|17359.8|17355.8|993
1604471400000|2020-11-04 06:30:00|17362.9|17358.9|17366.1|17362.1|17369.2|17365.2|17353.6|17349.6|1482
1604471700000|2020-11-04 06:35:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17347.3|17343.3|955
1604472000000|2020-11-04 06:40:00|17359.8|17355.8|17375.4|17371.4|17378.6|17374.6|17359.8|17355.8|834
1604472300000|2020-11-04 06:45:00|17372.3|17368.3|17375.4|17371.4|17383.3|17379.3|17372.3|17368.3|554
1604472600000|2020-11-04 06:50:00|17372.3|17368.3|17378.6|17374.6|17378.6|17374.6|17362.9|17358.9|464
1604472900000|2020-11-04 06:55:00|17377|17373|17372.3|17368.3|17384.8|17380.8|17372.3|17368.3|1219
1604473200000|2020-11-04 07:00:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17356.7|17352.7|1766
1604473500000|2020-11-04 07:05:00|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|17362.9|17358.9|1274
1604473800000|2020-11-04 07:10:00|17381.7|17377.7|17387.9|17383.9|17387.9|17383.9|17378.6|17374.6|893
1604474100000|2020-11-04 07:15:00|17391.1|17387.1|17428.6|17424.6|17431.7|17427.7|17381.7|17377.7|2163
1604474400000|2020-11-04 07:20:00|17425.4|17421.4|17441.1|17437.1|17461.4|17457.4|17425.4|17421.4|2911
1604474700000|2020-11-04 07:25:00|17437.9|17433.9|17447.3|17443.3|17459.8|17455.8|17425.4|17421.4|3011
1604475000000|2020-11-04 07:30:00|17444.2|17440.2|17441.1|17437.1|17447.3|17443.3|17425.4|17421.4|1833
1604475300000|2020-11-04 07:35:00|17444.2|17440.2|17447.3|17443.3|17459.8|17455.8|17437.9|17433.9|1430
1604475600000|2020-11-04 07:40:00|17450.4|17446.4|17453.6|17449.6|17467.6|17463.6|17450.4|17446.4|1283
1604475900000|2020-11-04 07:45:00|17450.4|17446.4|17478.6|17474.6|17478.6|17474.6|17447.3|17443.3|1518
1604476200000|2020-11-04 07:50:00|17477|17473|17472.3|17468.3|17478.6|17474.6|17462.9|17458.9|1545
1604476500000|2020-11-04 07:55:00|17469.2|17465.2|17466.1|17462.1|17487.9|17483.9|17459.8|17455.8|2233
1604476800000|2020-11-04 08:00:00|17462.9|17458.9|17431.7|17427.7|17475.4|17471.4|17428.6|17424.6|2958
1604477100000|2020-11-04 08:05:00|17428.6|17424.6|17412.9|17408.9|17441.1|17437.1|17409.8|17405.8|2323
1604477400000|2020-11-04 08:10:00|17411.4|17407.4|17406.7|17402.7|17416.1|17412.1|17397.3|17393.3|2274
1604477700000|2020-11-04 08:15:00|17403.6|17399.6|17406.7|17402.7|17416.1|17412.1|17400.4|17396.4|1574
1604478000000|2020-11-04 08:20:00|17403.6|17399.6|17391.1|17387.1|17409.8|17405.8|17381.7|17377.7|2356
1604478300000|2020-11-04 08:25:00|17394.2|17390.2|17391.1|17387.1|17403.6|17399.6|17378.6|17374.6|1872
1604478600000|2020-11-04 08:30:00|17389.5|17385.5|17384.8|17380.8|17391.1|17387.1|17378.6|17374.6|701
1604478900000|2020-11-04 08:35:00|17381.7|17377.7|17397.3|17393.3|17397.3|17393.3|17378.6|17374.6|773
1604479200000|2020-11-04 08:40:00|17394.2|17390.2|17403.6|17399.6|17412.9|17408.9|17392.6|17388.6|1134
1604479500000|2020-11-04 08:45:00|17402|17398|17397.3|17393.3|17406.7|17402.7|17394.2|17390.2|1504
1604479800000|2020-11-04 08:50:00|17400.4|17396.4|17372.3|17368.3|17406.7|17402.7|17369.2|17365.2|1275
1604480100000|2020-11-04 08:55:00|17366.1|17362.1|17375.4|17371.4|17381.7|17377.7|17362.9|17358.9|1288
1604480400000|2020-11-04 09:00:00|17381.7|17377.7|17397.3|17393.3|17400.4|17396.4|17381.7|17377.7|864
1604480700000|2020-11-04 09:05:00|17400.4|17396.4|17409.8|17405.8|17411.4|17407.4|17400.4|17396.4|756
1604481000000|2020-11-04 09:10:00|17406.7|17402.7|17425.4|17421.4|17434.8|17430.8|17406.7|17402.7|1466
1604481300000|2020-11-04 09:15:00|17422.3|17418.3|17400.4|17396.4|17425.4|17421.4|17397.3|17393.3|1084
1604481600000|2020-11-04 09:20:00|17398.9|17394.9|17397.3|17393.3|17403.6|17399.6|17387.9|17383.9|940
1604481900000|2020-11-04 09:25:00|17400.4|17396.4|17375.4|17371.4|17409.8|17405.8|17375.4|17371.4|965
1604482200000|2020-11-04 09:30:00|17378.6|17374.6|17372.3|17368.3|17381.7|17377.7|17366.1|17362.1|1156
1604482500000|2020-11-04 09:35:00|17375.4|17371.4|17397.3|17393.3|17397.3|17393.3|17372.3|17368.3|1392
1604482800000|2020-11-04 09:40:00|17400.4|17396.4|17384.8|17380.8|17412.9|17408.9|17384.8|17380.8|1263
1604483100000|2020-11-04 09:45:00|17386.4|17382.4|17384.8|17380.8|17394.2|17390.2|17381.7|17377.7|937
1604483400000|2020-11-04 09:50:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17369.2|17365.2|726
1604483700000|2020-11-04 09:55:00|17391.1|17387.1|17406.7|17402.7|17412.9|17408.9|17384.8|17380.8|872
1604484000000|2020-11-04 10:00:00|17409.8|17405.8|17403.6|17399.6|17409.8|17405.8|17391.1|17387.1|837
1604484300000|2020-11-04 10:05:00|17400.4|17396.4|17403.6|17399.6|17409.8|17405.8|17397.3|17393.3|728
1604484600000|2020-11-04 10:10:00|17400.4|17396.4|17412.9|17408.9|17416.1|17412.1|17400.4|17396.4|447
1604484900000|2020-11-04 10:15:00|17416.1|17412.1|17434.8|17430.8|17441.1|17437.1|17416.1|17412.1|847
1604485200000|2020-11-04 10:20:00|17437.9|17433.9|17437.9|17433.9|17444.2|17440.2|17428.6|17424.6|986
1604485500000|2020-11-04 10:25:00|17434.8|17430.8|17434.8|17430.8|17441.1|17437.1|17434.8|17430.8|684
1604485800000|2020-11-04 10:30:00|17437.9|17433.9|17444.2|17440.2|17444.2|17440.2|17425.4|17421.4|1321
1604486100000|2020-11-04 10:35:00|17442.6|17438.6|17428.6|17424.6|17444.2|17440.2|17422.3|17418.3|632
1604486400000|2020-11-04 10:40:00|17425.4|17421.4|17425.4|17421.4|17437.9|17433.9|17422.3|17418.3|522
1604486700000|2020-11-04 10:45:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17409.8|17405.8|1108
1604487000000|2020-11-04 10:50:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17416.1|17412.1|489
1604487300000|2020-11-04 10:55:00|17419.2|17415.2|17409.8|17405.8|17428.6|17424.6|17409.8|17405.8|410
1604487600000|2020-11-04 11:00:00|17406.7|17402.7|17406.7|17402.7|17412.9|17408.9|17391.1|17387.1|1026
1604487900000|2020-11-04 11:05:00|17403.6|17399.6|17412.9|17408.9|17422.3|17418.3|17400.4|17396.4|458
1604488200000|2020-11-04 11:10:00|17409.8|17405.8|17400.4|17396.4|17412.9|17408.9|17400.4|17396.4|713
1604488500000|2020-11-04 11:15:00|17403.6|17399.6|17416.1|17412.1|17419.2|17415.2|17403.6|17399.6|398
1604488800000|2020-11-04 11:20:00|17412.9|17408.9|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|219
1604489100000|2020-11-04 11:25:00|17414.5|17410.5|17412.9|17408.9|17419.2|17415.2|17406.7|17402.7|620
1604489400000|2020-11-04 11:30:00|17411.4|17407.4|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|419
1604489700000|2020-11-04 11:35:00|17409.8|17405.8|17409.8|17405.8|17416.1|17412.1|17403.6|17399.6|289
1604490000000|2020-11-04 11:40:00|17412.9|17408.9|17403.6|17399.6|17412.9|17408.9|17397.3|17393.3|348
1604490300000|2020-11-04 11:45:00|17406.7|17402.7|17403.6|17399.6|17409.8|17405.8|17403.6|17399.6|419
1604490600000|2020-11-04 11:50:00|17400.4|17396.4|17394.2|17390.2|17403.6|17399.6|17392.6|17388.6|858
1604490900000|2020-11-04 11:55:00|17397.3|17393.3|17375.4|17371.4|17397.3|17393.3|17372.3|17368.3|1043
1604491200000|2020-11-04 12:00:00|17378.6|17374.6|17391.1|17387.1|17400.4|17396.4|17378.6|17374.6|1136
1604491500000|2020-11-04 12:05:00|17392.6|17388.6|17384.8|17380.8|17397.3|17393.3|17381.7|17377.7|1343
1604491800000|2020-11-04 12:10:00|17381.7|17377.7|17378.6|17374.6|17387.9|17383.9|17378.6|17374.6|646
1604492100000|2020-11-04 12:15:00|17380.1|17376.1|17378.6|17374.6|17387.9|17383.9|17375.4|17371.4|744
1604492400000|2020-11-04 12:20:00|17375.4|17371.4|17356.7|17352.7|17378.6|17374.6|17356.7|17352.7|1557
1604492700000|2020-11-04 12:25:00|17353.6|17349.6|17344.2|17340.2|17359.8|17355.8|17331.7|17327.7|2192
1604493000000|2020-11-04 12:30:00|17342.6|17338.6|17347.3|17343.3|17359.8|17355.8|17337.9|17333.9|1780
1604493300000|2020-11-04 12:35:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17337.9|17333.9|1407
1604493600000|2020-11-04 12:40:00|17350.4|17346.4|17369.2|17365.2|17372.3|17368.3|17350.4|17346.4|1611
1604493900000|2020-11-04 12:45:00|17370.8|17366.8|17369.2|17365.2|17375.4|17371.4|17356.7|17352.7|934
1604494200000|2020-11-04 12:50:00|17366.1|17362.1|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|784
1604494500000|2020-11-04 12:55:00|17364.5|17360.5|17381.7|17377.7|17384.8|17380.8|17362.9|17358.9|768
1604494800000|2020-11-04 13:00:00|17378.6|17374.6|17409.8|17405.8|17409.8|17405.8|17375.4|17371.4|3132
1604495100000|2020-11-04 13:05:00|17406.7|17402.7|17416.1|17412.1|17422.3|17418.3|17397.3|17393.3|2107
1604495400000|2020-11-04 13:10:00|17419.2|17415.2|17428.6|17424.6|17431.7|17427.7|17412.9|17408.9|1481
1604495700000|2020-11-04 13:15:00|17425.4|17421.4|17441.1|17437.1|17444.2|17440.2|17419.2|17415.2|2345
1604496000000|2020-11-04 13:20:00|17444.2|17440.2|17403.6|17399.6|17453.6|17449.6|17397.3|17393.3|3040
1604496300000|2020-11-04 13:25:00|17406.7|17402.7|17406.7|17402.7|17419.2|17415.2|17400.4|17396.4|1424
1604496600000|2020-11-04 13:30:00|17409.8|17405.8|17456.7|17452.7|17459.8|17455.8|17409.8|17405.8|2781
1604496900000|2020-11-04 13:35:00|17459.8|17455.8|17441.1|17437.1|17469.2|17465.2|17436.4|17432.4|2710
1604497200000|2020-11-04 13:40:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17419.2|17415.2|2472
1604497500000|2020-11-04 13:45:00|17441.1|17437.1|17437.9|17433.9|17447.3|17443.3|17428.6|17424.6|1705
1604497800000|2020-11-04 13:50:00|17444.2|17440.2|17434.8|17430.8|17456.7|17452.7|17428.6|17424.6|1585
1604498100000|2020-11-04 13:55:00|17437.9|17433.9|17469.2|17465.2|17469.2|17465.2|17428.6|17424.6|1606
1604498400000|2020-11-04 14:00:00|17472.3|17468.3|17450.4|17446.4|17472.3|17468.3|17444.2|17440.2|1902
1604498700000|2020-11-04 14:05:00|17453.6|17449.6|17466.1|17462.1|17466.1|17462.1|17450.4|17446.4|826
1604499000000|2020-11-04 14:10:00|17462.9|17458.9|17481.7|17477.7|17484.8|17480.8|17462.9|17458.9|1760
1604499300000|2020-11-04 14:15:00|17478.6|17474.6|17497.3|17493.3|17500.4|17496.4|17478.6|17474.6|1812
1604499600000|2020-11-04 14:20:00|17494.2|17490.2|17506.7|17502.7|17509.8|17505.8|17494.2|17490.2|4004
1604499900000|2020-11-04 14:25:00|17503.6|17499.6|17469.2|17465.2|17503.6|17499.6|17459.8|17455.8|3164
1604500200000|2020-11-04 14:30:00|17466.1|17462.1|17481.7|17477.7|17484.8|17480.8|17456.7|17452.7|3252
1604500500000|2020-11-04 14:35:00|17478.6|17474.6|17487.9|17483.9|17500.4|17496.4|17478.6|17474.6|2119
1604500800000|2020-11-04 14:40:00|17484.8|17480.8|17472.3|17468.3|17491.1|17487.1|17459.8|17455.8|1869
1604501100000|2020-11-04 14:45:00|17469.2|17465.2|17469.2|17465.2|17478.6|17474.6|17456.7|17452.7|1819
1604501400000|2020-11-04 14:50:00|17466.1|17462.1|17475.4|17471.4|17481.7|17477.7|17462.9|17458.9|1610
1604501700000|2020-11-04 14:55:00|17472.3|17468.3|17462.9|17458.9|17472.3|17468.3|17456.7|17452.7|1439
1604502000000|2020-11-04 15:00:00|17459.8|17455.8|17466.1|17462.1|17466.1|17462.1|17450.4|17446.4|2125
1604502300000|2020-11-04 15:05:00|17469.2|17465.2|17466.1|17462.1|17475.4|17471.4|17462.9|17458.9|1695
1604502600000|2020-11-04 15:10:00|17469.2|17465.2|17472.3|17468.3|17478.6|17474.6|17469.2|17465.2|1271
1604502900000|2020-11-04 15:15:00|17475.4|17471.4|17478.6|17474.6|17481.7|17477.7|17466.1|17462.1|1661
1604503200000|2020-11-04 15:20:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17475.4|17471.4|1943
1604503500000|2020-11-04 15:25:00|17491.1|17487.1|17478.6|17474.6|17500.4|17496.4|17478.6|17474.6|2213
1604503800000|2020-11-04 15:30:00|17481.7|17477.7|17478.6|17474.6|17484.8|17480.8|17469.2|17465.2|1892
1604504100000|2020-11-04 15:35:00|17481.7|17477.7|17462.9|17458.9|17481.7|17477.7|17462.9|17458.9|1739
1604504400000|2020-11-04 15:40:00|17466.1|17462.1|17456.7|17452.7|17469.2|17465.2|17456.7|17452.7|2089
1604504700000|2020-11-04 15:45:00|17453.6|17449.6|17437.9|17433.9|17453.6|17449.6|17431.7|17427.7|2176
1604505000000|2020-11-04 15:50:00|17441.1|17437.1|17416.1|17412.1|17441.1|17437.1|17409.8|17405.8|2953
1604505300000|2020-11-04 15:55:00|17419.2|17415.2|17412.9|17408.9|17431.7|17427.7|17409.8|17405.8|3687
1604505600000|2020-11-04 16:00:00|17409.8|17405.8|17431.7|17427.7|17431.7|17427.7|17409.8|17405.8|3193
1604505900000|2020-11-04 16:05:00|17430.1|17426.1|17441.1|17437.1|17441.1|17437.1|17425.4|17421.4|3025
1604506200000|2020-11-04 16:10:00|17437.9|17433.9|17456.7|17452.7|17459.8|17455.8|17437.9|17433.9|2708
1604506500000|2020-11-04 16:15:00|17459.8|17455.8|17456.7|17452.7|17462.9|17458.9|17453.6|17449.6|958
1604506800000|2020-11-04 16:20:00|17458.3|17454.3|17453.6|17449.6|17472.3|17468.3|17453.6|17449.6|1707
1604507100000|2020-11-04 16:25:00|17455.1|17451.1|17444.2|17440.2|17459.8|17455.8|17444.2|17440.2|1419
1604507400000|2020-11-04 16:30:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17437.9|17433.9|1289
1604507700000|2020-11-04 16:35:00|17450.4|17446.4|17450.4|17446.4|17456.7|17452.7|17447.3|17443.3|934
1604508000000|2020-11-04 16:40:00|17452|17448|17459.8|17455.8|17459.8|17455.8|17450.4|17446.4|1063
1604508300000|2020-11-04 16:45:00|17461.4|17457.4|17466.1|17462.1|17466.1|17462.1|17459.8|17455.8|1056
1604508600000|2020-11-04 16:50:00|17462.9|17458.9|17475.4|17471.4|17478.6|17474.6|17462.9|17458.9|2086
1604508900000|2020-11-04 16:55:00|17472.3|17468.3|17466.1|17462.1|17478.6|17474.6|17462.9|17458.9|2121
1604509200000|2020-11-04 17:00:00|17467.6|17463.6|17453.6|17449.6|17472.3|17468.3|17447.3|17443.3|1738
1604509500000|2020-11-04 17:05:00|17456.7|17452.7|17437.9|17433.9|17456.7|17452.7|17431.7|17427.7|2475
1604509800000|2020-11-04 17:10:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17428.6|17424.6|854
1604510100000|2020-11-04 17:15:00|17431.7|17427.7|17422.3|17418.3|17433.3|17429.3|17419.2|17415.2|1209
1604510400000|2020-11-04 17:20:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17419.2|17415.2|541
1604510700000|2020-11-04 17:25:00|17428.6|17424.6|17434.8|17430.8|17437.9|17433.9|17428.6|17424.6|707
1604511000000|2020-11-04 17:30:00|17431.7|17427.7|17434.8|17430.8|17437.9|17433.9|17428.6|17424.6|785
1604511300000|2020-11-04 17:35:00|17437.9|17433.9|17431.7|17427.7|17437.9|17433.9|17428.6|17424.6|811
1604511600000|2020-11-04 17:40:00|17428.6|17424.6|17419.2|17415.2|17431.7|17427.7|17419.2|17415.2|249
1604511900000|2020-11-04 17:45:00|17422.3|17418.3|17416.1|17412.1|17425.4|17421.4|17416.1|17412.1|890
1604512200000|2020-11-04 17:50:00|17414.5|17410.5|17428.6|17424.6|17428.6|17424.6|17412.9|17408.9|1392
1604512500000|2020-11-04 17:55:00|17425.4|17421.4|17419.2|17415.2|17425.4|17421.4|17412.9|17408.9|1780
1604512800000|2020-11-04 18:00:00|17422.3|17418.3|17412.9|17408.9|17428.6|17424.6|17412.9|17408.9|850
1604513100000|2020-11-04 18:05:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|453
1604513400000|2020-11-04 18:10:00|17422.3|17418.3|17416.1|17412.1|17425.4|17421.4|17412.9|17408.9|667
1604513700000|2020-11-04 18:15:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|430
1604514000000|2020-11-04 18:20:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|686
1604514300000|2020-11-04 18:25:00|17419.2|17415.2|17431.7|17427.7|17431.7|17427.7|17419.2|17415.2|1661
1604514600000|2020-11-04 18:30:00|17434.8|17430.8|17428.6|17424.6|17434.8|17430.8|17425.4|17421.4|1470
1604514900000|2020-11-04 18:35:00|17425.4|17421.4|17434.8|17430.8|17434.8|17430.8|17425.4|17421.4|224
1604515200000|2020-11-04 18:40:00|17431.7|17427.7|17425.4|17421.4|17434.8|17430.8|17422.3|17418.3|973
1604515500000|2020-11-04 18:45:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|384
1604515800000|2020-11-04 18:50:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17422.3|17418.3|839
1604516100000|2020-11-04 18:55:00|17428.6|17424.6|17441.1|17437.1|17441.1|17437.1|17425.4|17421.4|976
1604516400000|2020-11-04 19:00:00|17444.2|17440.2|17428.6|17424.6|17444.2|17440.2|17428.6|17424.6|965
1604516700000|2020-11-04 19:05:00|17425.4|17421.4|17428.6|17424.6|17431.7|17427.7|17419.2|17415.2|709
1604517000000|2020-11-04 19:10:00|17425.4|17421.4|17412.9|17408.9|17428.6|17424.6|17412.9|17408.9|1814
1604517300000|2020-11-04 19:15:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17406.7|17402.7|851
1604517600000|2020-11-04 19:20:00|17422.3|17418.3|17416.1|17412.1|17422.3|17418.3|17409.8|17405.8|630
1604517900000|2020-11-04 19:25:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|510
1604518200000|2020-11-04 19:30:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|463
1604518500000|2020-11-04 19:35:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|353
1604518800000|2020-11-04 19:40:00|17425.4|17421.4|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|953
1604519100000|2020-11-04 19:45:00|17430.1|17426.1|17428.6|17424.6|17434.8|17430.8|17425.4|17421.4|1179
1604519400000|2020-11-04 19:50:00|17425.4|17421.4|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|442
1604519700000|2020-11-04 19:55:00|17431.7|17427.7|17447.3|17443.3|17453.6|17449.6|17428.6|17424.6|1973
1604520000000|2020-11-04 20:00:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17441.1|17437.1|1780
1604520300000|2020-11-04 20:05:00|17453.6|17449.6|17453.6|17449.6|17459.8|17455.8|17450.4|17446.4|1314
1604520600000|2020-11-04 20:10:00|17456.7|17452.7|17466.1|17462.1|17466.1|17462.1|17453.6|17449.6|874
1604520900000|2020-11-04 20:15:00|17462.9|17458.9|17456.7|17452.7|17466.1|17462.1|17456.7|17452.7|577
1604521200000|2020-11-04 20:20:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17444.2|17440.2|812
1604521500000|2020-11-04 20:25:00|17447.3|17443.3|17444.2|17440.2|17453.6|17449.6|17441.1|17437.1|1116
1604521800000|2020-11-04 20:30:00|17447.3|17443.3|17441.1|17437.1|17448.9|17444.9|17441.1|17437.1|621
1604522100000|2020-11-04 20:35:00|17437.9|17433.9|17444.2|17440.2|17447.3|17443.3|17434.8|17430.8|693
1604522400000|2020-11-04 20:40:00|17447.3|17443.3|17447.3|17443.3|17453.6|17449.6|17441.1|17437.1|1066
1604522700000|2020-11-04 20:45:00|17450.4|17446.4|17444.2|17440.2|17450.4|17446.4|17441.1|17437.1|688
1604523000000|2020-11-04 20:50:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|447
1604523300000|2020-11-04 20:55:00|17447.3|17443.3|17441.1|17437.1|17453.6|17449.6|17441.1|17437.1|1061
1604523600000|2020-11-04 21:00:00|17444.2|17440.2|17447.3|17443.3|17456.7|17452.7|17441.1|17437.1|1765
1604523900000|2020-11-04 21:05:00|17450.4|17446.4|17450.4|17446.4|17456.7|17452.7|17444.2|17440.2|668
1604524200000|2020-11-04 21:10:00|17447.3|17443.3|17444.2|17440.2|17450.4|17446.4|17444.2|17440.2|494
1604524500000|2020-11-04 21:15:00|17441.1|17437.1|17453.6|17449.6|17453.6|17449.6|17441.1|17437.1|611
1604524800000|2020-11-04 21:20:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17447.3|17443.3|558
1604525100000|2020-11-04 21:25:00|17452|17448|17450.4|17446.4|17456.7|17452.7|17450.4|17446.4|387
1604525400000|2020-11-04 21:30:00|17447.3|17443.3|17459.8|17455.8|17459.8|17455.8|17447.3|17443.3|646
1604525700000|2020-11-04 21:35:00|17456.7|17452.7|17453.6|17449.6|17459.8|17455.8|17447.3|17443.3|810
1604526000000|2020-11-04 21:40:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|239
1604526300000|2020-11-04 21:45:00|17450.4|17446.4|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|334
1604526600000|2020-11-04 21:50:00|17453.6|17449.6|17462.9|17458.9|17462.9|17458.9|17453.6|17449.6|257
1604526900000|2020-11-04 21:55:00|17459.8|17455.8|17456.7|17452.7|17462.9|17458.9|17456.7|17452.7|650
1604530800000|2020-11-04 23:00:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|424
1604531100000|2020-11-04 23:05:00|17466.1|17462.1|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|298
1604531400000|2020-11-04 23:10:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17469.2|17465.2|181
1604531700000|2020-11-04 23:15:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|446
1604532000000|2020-11-04 23:20:00|17472.3|17468.3|17466.1|17462.1|17475.4|17471.4|17462.9|17458.9|339
1604532300000|2020-11-04 23:25:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|42
1604532600000|2020-11-04 23:30:00|17472.3|17468.3|17484.8|17480.8|17484.8|17480.8|17469.2|17465.2|612
1604532900000|2020-11-04 23:35:00|17481.7|17477.7|17497.3|17493.3|17497.3|17493.3|17481.7|17477.7|395
1604533200000|2020-11-04 23:40:00|17494.2|17490.2|17494.2|17490.2|17497.3|17493.3|17487.9|17483.9|551
1604533500000|2020-11-04 23:45:00|17492.6|17488.6|17494.2|17490.2|17497.3|17493.3|17491.1|17487.1|158
1604533800000|2020-11-04 23:50:00|17495.8|17491.8|17491.1|17487.1|17497.3|17493.3|17487.9|17483.9|235
1604534100000|2020-11-04 23:55:00|17487.9|17483.9|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|162
1604534400000|2020-11-05 00:00:00|17494.2|17490.2|17481.7|17477.7|17497.3|17493.3|17481.7|17477.7|563
1604534700000|2020-11-05 00:05:00|17483.3|17479.3|17484.8|17480.8|17487.9|17483.9|17478.6|17474.6|259
1604535000000|2020-11-05 00:10:00|17487.9|17483.9|17491.1|17487.1|17494.2|17490.2|17484.8|17480.8|553
1604535300000|2020-11-05 00:15:00|17494.2|17490.2|17500.4|17496.4|17500.4|17496.4|17491.1|17487.1|482
1604535600000|2020-11-05 00:20:00|17497.3|17493.3|17506.7|17502.7|17506.7|17502.7|17497.3|17493.3|366
1604535900000|2020-11-05 00:25:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17500.4|17496.4|437
1604536200000|2020-11-05 00:30:00|17503.6|17499.6|17500.4|17496.4|17506.7|17502.7|17500.4|17496.4|236
1604536500000|2020-11-05 00:35:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17500.4|17496.4|199
1604536800000|2020-11-05 00:40:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17503.6|17499.6|179
1604537100000|2020-11-05 00:45:00|17509.8|17505.8|17503.6|17499.6|17509.8|17505.8|17503.6|17499.6|236
1604537400000|2020-11-05 00:50:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|172
1604537700000|2020-11-05 00:55:00|17505.1|17501.1|17500.4|17496.4|17505.1|17501.1|17500.4|17496.4|217
1604538000000|2020-11-05 01:00:00|17498.9|17494.9|17491.1|17487.1|17498.9|17494.9|17491.1|17487.1|434
1604538300000|2020-11-05 01:05:00|17494.2|17490.2|17500.4|17496.4|17500.4|17496.4|17491.1|17487.1|266
1604538600000|2020-11-05 01:10:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|239
1604538900000|2020-11-05 01:15:00|17497.3|17493.3|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|92
1604539200000|2020-11-05 01:20:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17500.4|17496.4|94
1604539500000|2020-11-05 01:25:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|71
1604539800000|2020-11-05 01:30:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|202
1604540100000|2020-11-05 01:35:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|124
1604540400000|2020-11-05 01:40:00|||||||||500
1604540700000|2020-11-05 01:45:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|512
1604541000000|2020-11-05 01:50:00|17519.2|17515.2|17528.6|17524.6|17531.7|17527.7|17516.1|17512.1|1139
1604541300000|2020-11-05 01:55:00|17525.4|17521.4|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|520
1604541600000|2020-11-05 02:00:00|17522.3|17518.3|17525.4|17521.4|17528.6|17524.6|17522.3|17518.3|493
1604541900000|2020-11-05 02:05:00|17528.6|17524.6|17534.8|17530.8|17537.9|17533.9|17528.6|17524.6|828
1604542200000|2020-11-05 02:10:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|341
1604542500000|2020-11-05 02:15:00|17534.8|17530.8|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|334
1604542800000|2020-11-05 02:20:00|17533.3|17529.3|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|419
1604543100000|2020-11-05 02:25:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17528.6|17524.6|167
1604543400000|2020-11-05 02:30:00|17531.7|17527.7|17525.4|17521.4|17531.7|17527.7|17525.4|17521.4|159
1604543700000|2020-11-05 02:35:00|17522.3|17518.3|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|91
1604544000000|2020-11-05 02:40:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|152
1604544300000|2020-11-05 02:45:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|164
1604544600000|2020-11-05 02:50:00|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|17531.7|17527.7|253
1604544900000|2020-11-05 02:55:00|17528.6|17524.6|17531.7|17527.7|17534.8|17530.8|17528.6|17524.6|176
1604545200000|2020-11-05 03:00:00|17528.6|17524.6|17531.7|17527.7|17531.7|17527.7|17528.6|17524.6|75
1604545500000|2020-11-05 03:05:00|17534.8|17530.8|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|335
1604545800000|2020-11-05 03:10:00|17531.7|17527.7|17522.3|17518.3|17531.7|17527.7|17522.3|17518.3|329
1604546100000|2020-11-05 03:15:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|107
1604546400000|2020-11-05 03:20:00|17516.1|17512.1|17522.3|17518.3|17522.3|17518.3|17516.1|17512.1|272
1604546700000|2020-11-05 03:25:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|161
1604547000000|2020-11-05 03:30:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|79
1604547300000|2020-11-05 03:35:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|73
1604547600000|2020-11-05 03:40:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|161
1604547900000|2020-11-05 03:45:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|161
1604548200000|2020-11-05 03:50:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|84
1604548500000|2020-11-05 03:55:00|17536.4|17532.4|17541.1|17537.1|17544.2|17540.2|17534.8|17530.8|449
1604548800000|2020-11-05 04:00:00|17537.9|17533.9|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|226
1604549100000|2020-11-05 04:05:00|17531.7|17527.7|17531.7|17527.7|17534.8|17530.8|17531.7|17527.7|55
1604549400000|2020-11-05 04:10:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|35
1604549700000|2020-11-05 04:15:00|17533.3|17529.3|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|109
1604550000000|2020-11-05 04:20:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|162
1604550300000|2020-11-05 04:25:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|143
1604550600000|2020-11-05 04:30:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17537.9|17533.9|83
1604550900000|2020-11-05 04:35:00|17534.8|17530.8|17534.8|17530.8|17537.9|17533.9|17534.8|17530.8|141
1604551200000|2020-11-05 04:40:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|49
1604551500000|2020-11-05 04:45:00|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|17541.1|17537.1|105
1604551800000|2020-11-05 04:50:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|260
1604552100000|2020-11-05 04:55:00|||||||||19
1604552400000|2020-11-05 05:00:00|17534.8|17530.8|17541.1|17537.1|17544.2|17540.2|17534.8|17530.8|362
1604552700000|2020-11-05 05:05:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|73
1604553000000|2020-11-05 05:10:00|17534.8|17530.8|17534.8|17530.8|17537.9|17533.9|17531.7|17527.7|201
1604553600000|2020-11-05 05:20:00|17537.9|17533.9|17541.1|17537.1|17541.1|17537.1|17537.9|17533.9|66
1604553900000|2020-11-05 05:25:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|137
1604554200000|2020-11-05 05:30:00|17539.5|17535.5|17537.9|17533.9|17539.5|17535.5|17536.4|17532.4|51
1604554500000|2020-11-05 05:35:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|128
1604554800000|2020-11-05 05:40:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|18
1604555100000|2020-11-05 05:45:00|17531.7|17527.7|17537.9|17533.9|17541.1|17537.1|17531.7|17527.7|201
1604555400000|2020-11-05 05:50:00|17536.4|17532.4|17531.7|17527.7|17537.9|17533.9|17531.7|17527.7|84
1604555700000|2020-11-05 05:55:00|17534.8|17530.8|17528.6|17524.6|17534.8|17530.8|17527|17523|306
1604556000000|2020-11-05 06:00:00|17525.4|17521.4|17544.2|17540.2|17544.2|17540.2|17525.4|17521.4|897
1604556300000|2020-11-05 06:05:00|17541.1|17537.1|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|93
1604556600000|2020-11-05 06:10:00|17537.9|17533.9|17544.2|17540.2|17544.2|17540.2|17537.9|17533.9|68
1604556900000|2020-11-05 06:15:00|17547.3|17543.3|17544.2|17540.2|17547.3|17543.3|17544.2|17540.2|241
1604557200000|2020-11-05 06:20:00|17541.1|17537.1|17534.8|17530.8|17544.2|17540.2|17534.8|17530.8|387
1604557500000|2020-11-05 06:25:00|17537.9|17533.9|17537.9|17533.9|17537.9|17533.9|17531.7|17527.7|250
1604557800000|2020-11-05 06:30:00|17539.5|17535.5|17541.1|17537.1|17544.2|17540.2|17539.5|17535.5|86
1604558100000|2020-11-05 06:35:00|||||||||24
1604558400000|2020-11-05 06:40:00|17544.2|17540.2|17544.2|17540.2|17544.2|17540.2|17541.1|17537.1|60
1604558700000|2020-11-05 06:45:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17544.2|17540.2|97
1604559000000|2020-11-05 06:50:00|||||||||76
1604559300000|2020-11-05 06:55:00|17550.4|17546.4|17544.2|17540.2|17550.4|17546.4|17544.2|17540.2|128
1604559600000|2020-11-05 07:00:00|17547.3|17543.3|17541.1|17537.1|17547.3|17543.3|17534.8|17530.8|502
1604559900000|2020-11-05 07:05:00|17542.6|17538.6|17550.4|17546.4|17550.4|17546.4|17541.1|17537.1|492
1604560200000|2020-11-05 07:10:00|17547.3|17543.3|17566.1|17562.1|17569.2|17565.2|17544.2|17540.2|1189
1604560500000|2020-11-05 07:15:00|17562.9|17558.9|17572.3|17568.3|17572.3|17568.3|17562.9|17558.9|903
1604560800000|2020-11-05 07:20:00|17575.4|17571.4|17578.6|17574.6|17584.8|17580.8|17572.3|17568.3|1372
1604561100000|2020-11-05 07:25:00|17575.4|17571.4|17569.2|17565.2|17578.6|17574.6|17569.2|17565.2|878
1604561400000|2020-11-05 07:30:00|17570.8|17566.8|17559.8|17555.8|17572.3|17568.3|17553.6|17549.6|972
1604561700000|2020-11-05 07:35:00|17556.7|17552.7|17556.7|17552.7|17562.9|17558.9|17553.6|17549.6|546
1604562000000|2020-11-05 07:40:00|17553.6|17549.6|17550.4|17546.4|17556.7|17552.7|17547.3|17543.3|538
1604562300000|2020-11-05 07:45:00|17553.6|17549.6|17550.4|17546.4|17553.6|17549.6|17547.3|17543.3|414
1604562600000|2020-11-05 07:50:00|17553.6|17549.6|17547.3|17543.3|17553.6|17549.6|17544.2|17540.2|291
1604562900000|2020-11-05 07:55:00|17550.4|17546.4|17556.7|17552.7|17559.8|17555.8|17550.4|17546.4|358
1604563200000|2020-11-05 08:00:00|17559.8|17555.8|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|994
1604563500000|2020-11-05 08:05:00|17567.6|17563.6|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|524
1604563800000|2020-11-05 08:10:00|17569.2|17565.2|17578.6|17574.6|17578.6|17574.6|17569.2|17565.2|650
1604564100000|2020-11-05 08:15:00|17581.7|17577.7|17581.7|17577.7|17584.8|17580.8|17578.6|17574.6|821
1604564400000|2020-11-05 08:20:00|17584.8|17580.8|17572.3|17568.3|17584.8|17580.8|17572.3|17568.3|360
1604564700000|2020-11-05 08:25:00|17575.4|17571.4|17575.4|17571.4|17575.4|17571.4|17569.2|17565.2|300
1604565000000|2020-11-05 08:30:00|17578.6|17574.6|17562.9|17558.9|17578.6|17574.6|17562.9|17558.9|449
1604565300000|2020-11-05 08:35:00|17566.1|17562.1|17553.6|17549.6|17566.1|17562.1|17553.6|17549.6|882
1604565600000|2020-11-05 08:40:00|17556.7|17552.7|17559.8|17555.8|17559.8|17555.8|17556.7|17552.7|427
1604565900000|2020-11-05 08:45:00|17556.7|17552.7|17562.9|17558.9|17566.1|17562.1|17556.7|17552.7|657
1604566200000|2020-11-05 08:50:00|17559.8|17555.8|17566.1|17562.1|17569.2|17565.2|17559.8|17555.8|407
1604566500000|2020-11-05 08:55:00|17569.2|17565.2|17566.1|17562.1|17569.2|17565.2|17562.9|17558.9|202
1604566800000|2020-11-05 09:00:00|17569.2|17565.2|17575.4|17571.4|17575.4|17571.4|17569.2|17565.2|497
1604567100000|2020-11-05 09:05:00|17572.3|17568.3|17575.4|17571.4|17575.4|17571.4|17569.2|17565.2|562
1604567400000|2020-11-05 09:10:00|17578.6|17574.6|17578.6|17574.6|17581.7|17577.7|17575.4|17571.4|212
1604567700000|2020-11-05 09:15:00|17575.4|17571.4|17575.4|17571.4|17578.6|17574.6|17569.2|17565.2|135
1604568000000|2020-11-05 09:20:00|17572.3|17568.3|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|82
1604568300000|2020-11-05 09:25:00|17569.2|17565.2|17572.3|17568.3|17572.3|17568.3|17569.2|17565.2|327
1604568600000|2020-11-05 09:30:00|17575.4|17571.4|17569.2|17565.2|17578.6|17574.6|17569.2|17565.2|312
1604568900000|2020-11-05 09:35:00|17572.3|17568.3|17562.9|17558.9|17572.3|17568.3|17562.9|17558.9|439
1604569200000|2020-11-05 09:40:00|17559.8|17555.8|17553.6|17549.6|17559.8|17555.8|17553.6|17549.6|738
1604569500000|2020-11-05 09:45:00|17550.4|17546.4|17553.6|17549.6|17556.7|17552.7|17550.4|17546.4|282
1604569800000|2020-11-05 09:50:00|17552|17548|17562.9|17558.9|17562.9|17558.9|17544.2|17540.2|1055
1604570100000|2020-11-05 09:55:00|17559.8|17555.8|17556.7|17552.7|17562.9|17558.9|17556.7|17552.7|401
1604570400000|2020-11-05 10:00:00|17553.6|17549.6|17550.4|17546.4|17562.9|17558.9|17550.4|17546.4|700
1604570700000|2020-11-05 10:05:00|17553.6|17549.6|17547.3|17543.3|17553.6|17549.6|17544.2|17540.2|453
1604571000000|2020-11-05 10:10:00|17550.4|17546.4|17547.3|17543.3|17550.4|17546.4|17547.3|17543.3|474
1604571300000|2020-11-05 10:15:00|17548.9|17544.9|17556.7|17552.7|17556.7|17552.7|17547.3|17543.3|576
1604571600000|2020-11-05 10:20:00|17553.6|17549.6|17547.3|17543.3|17553.6|17549.6|17545.8|17541.8|573
1604571900000|2020-11-05 10:25:00|17550.4|17546.4|17556.7|17552.7|17556.7|17552.7|17547.3|17543.3|565
1604572200000|2020-11-05 10:30:00|17555.1|17551.1|17550.4|17546.4|17556.7|17552.7|17547.3|17543.3|909
1604572500000|2020-11-05 10:35:00|17547.3|17543.3|17544.2|17540.2|17547.3|17543.3|17539.5|17535.5|1151
1604572800000|2020-11-05 10:40:00|17541.1|17537.1|17541.1|17537.1|17544.2|17540.2|17537.9|17533.9|824
1604573100000|2020-11-05 10:45:00|17537.9|17533.9|17528.6|17524.6|17541.1|17537.1|17528.6|17524.6|429
1604573400000|2020-11-05 10:50:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17522.3|17518.3|1178
1604573700000|2020-11-05 10:55:00|17527|17523|17519.2|17515.2|17528.6|17524.6|17519.2|17515.2|749
1604574000000|2020-11-05 11:00:00|17522.3|17518.3|17528.6|17524.6|17531.7|17527.7|17522.3|17518.3|760
1604574300000|2020-11-05 11:05:00|17531.7|17527.7|17534.8|17530.8|17534.8|17530.8|17525.4|17521.4|454
1604574600000|2020-11-05 11:10:00|17533.3|17529.3|17534.8|17530.8|17537.9|17533.9|17525.4|17521.4|772
1604574900000|2020-11-05 11:15:00|17537.9|17533.9|17537.9|17533.9|17541.1|17537.1|17534.8|17530.8|902
1604575200000|2020-11-05 11:20:00|17541.1|17537.1|17537.9|17533.9|17544.2|17540.2|17537.9|17533.9|253
1604575500000|2020-11-05 11:25:00|17534.8|17530.8|17534.8|17530.8|17534.8|17530.8|17531.7|17527.7|590
1604575800000|2020-11-05 11:30:00|17537.9|17533.9|17550.4|17546.4|17550.4|17546.4|17537.9|17533.9|669
1604576100000|2020-11-05 11:35:00|17547.3|17543.3|17544.2|17540.2|17550.4|17546.4|17544.2|17540.2|214
1604576400000|2020-11-05 11:40:00|17547.3|17543.3|17547.3|17543.3|17547.3|17543.3|17541.1|17537.1|229
1604576700000|2020-11-05 11:45:00|17544.2|17540.2|17541.1|17537.1|17544.2|17540.2|17541.1|17537.1|551
1604577000000|2020-11-05 11:50:00|17544.2|17540.2|17541.1|17537.1|17547.3|17543.3|17541.1|17537.1|512
1604577300000|2020-11-05 11:55:00|17537.9|17533.9|17534.8|17530.8|17541.1|17537.1|17531.7|17527.7|485
1604577600000|2020-11-05 12:00:00|17531.7|17527.7|17537.9|17533.9|17541.1|17537.1|17531.7|17527.7|368
1604577900000|2020-11-05 12:05:00|17534.8|17530.8|17537.9|17533.9|17537.9|17533.9|17534.8|17530.8|302
1604578200000|2020-11-05 12:10:00|17541.1|17537.1|17534.8|17530.8|17544.2|17540.2|17534.8|17530.8|335
1604578500000|2020-11-05 12:15:00|17537.9|17533.9|17531.7|17527.7|17537.9|17533.9|17528.6|17524.6|430
1604578800000|2020-11-05 12:20:00|17534.8|17530.8|17522.3|17518.3|17537.9|17533.9|17519.2|17515.2|730
1604579100000|2020-11-05 12:25:00|17519.2|17515.2|17519.2|17515.2|17522.3|17518.3|17512.9|17508.9|821
1604579400000|2020-11-05 12:30:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17509.8|17505.8|781
1604579700000|2020-11-05 12:35:00|17516.1|17512.1|17512.9|17508.9|17519.2|17515.2|17512.9|17508.9|524
1604580000000|2020-11-05 12:40:00|17516.1|17512.1|17497.3|17493.3|17516.1|17512.1|17497.3|17493.3|1212
1604580300000|2020-11-05 12:45:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17491.1|17487.1|899
1604580600000|2020-11-05 12:50:00|17500.4|17496.4|17500.4|17496.4|17506.7|17502.7|17500.4|17496.4|1077
1604580900000|2020-11-05 12:55:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|751
1604581200000|2020-11-05 13:00:00|17509.8|17505.8|17509.8|17505.8|17512.9|17508.9|17503.6|17499.6|954
1604581500000|2020-11-05 13:05:00|17512.9|17508.9|17491.1|17487.1|17512.9|17508.9|17481.7|17477.7|1825
1604581800000|2020-11-05 13:10:00|17492.6|17488.6|17469.2|17465.2|17492.6|17488.6|17466.1|17462.1|2243
1604582100000|2020-11-05 13:15:00|17472.3|17468.3|17478.6|17474.6|17481.7|17477.7|17469.2|17465.2|1229
1604582400000|2020-11-05 13:20:00|17475.4|17471.4|17484.8|17480.8|17491.1|17487.1|17456.7|17452.7|2538
1604582700000|2020-11-05 13:25:00|17481.7|17477.7|17478.6|17474.6|17487.9|17483.9|17478.6|17474.6|967
1604583000000|2020-11-05 13:30:00|17481.7|17477.7|17484.8|17480.8|17494.2|17490.2|17478.6|17474.6|1748
1604583300000|2020-11-05 13:35:00|17481.7|17477.7|17491.1|17487.1|17494.2|17490.2|17478.6|17474.6|984
1604583600000|2020-11-05 13:40:00|17487.9|17483.9|17480.1|17476.1|17494.2|17490.2|17478.6|17474.6|1345
1604583900000|2020-11-05 13:45:00|17481.7|17477.7|17494.2|17490.2|17497.3|17493.3|17478.6|17474.6|1074
1604584200000|2020-11-05 13:50:00|17497.3|17493.3|17506.7|17502.7|17509.8|17505.8|17497.3|17493.3|1951
1604584500000|2020-11-05 13:55:00|17509.8|17505.8|17481.7|17477.7|17509.8|17505.8|17475.4|17471.4|1439
1604584800000|2020-11-05 14:00:00|17478.6|17474.6|17491.1|17487.1|17491.1|17487.1|17472.3|17468.3|1067
1604585100000|2020-11-05 14:05:00|17487.9|17483.9|17478.6|17474.6|17503.6|17499.6|17472.3|17468.3|1343
1604585400000|2020-11-05 14:10:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17469.2|17465.2|976
1604585700000|2020-11-05 14:15:00|17472.3|17468.3|17475.4|17471.4|17481.7|17477.7|17462.9|17458.9|1971
1604586000000|2020-11-05 14:20:00|17473.9|17469.9|17469.2|17465.2|17478.6|17474.6|17466.1|17462.1|1236
1604586300000|2020-11-05 14:25:00|17472.3|17468.3|17466.1|17462.1|17484.8|17480.8|17466.1|17462.1|1603
1604586600000|2020-11-05 14:30:00|17469.2|17465.2|17459.8|17455.8|17472.3|17468.3|17450.4|17446.4|2592
1604586900000|2020-11-05 14:35:00|17461.4|17457.4|17447.3|17443.3|17466.1|17462.1|17444.2|17440.2|2639
1604587200000|2020-11-05 14:40:00|17450.4|17446.4|17466.1|17462.1|17466.1|17462.1|17447.3|17443.3|1093
1604587500000|2020-11-05 14:45:00|17469.2|17465.2|17453.6|17449.6|17472.3|17468.3|17444.2|17440.2|2331
1604587800000|2020-11-05 14:50:00|17455.1|17451.1|17450.4|17446.4|17456.7|17452.7|17441.1|17437.1|1649
1604588100000|2020-11-05 14:55:00|17447.3|17443.3|17434.8|17430.8|17450.4|17446.4|17428.6|17424.6|1887
1604588400000|2020-11-05 15:00:00|17431.7|17427.7|17428.6|17424.6|17437.9|17433.9|17419.2|17415.2|2049
1604588700000|2020-11-05 15:05:00|17425.4|17421.4|17437.9|17433.9|17441.1|17437.1|17425.4|17421.4|1494
1604589000000|2020-11-05 15:10:00|17441.1|17437.1|17459.8|17455.8|17462.9|17458.9|17434.8|17430.8|1686
1604589300000|2020-11-05 15:15:00|17462.9|17458.9|17447.3|17443.3|17462.9|17458.9|17437.9|17433.9|1677
1604589600000|2020-11-05 15:20:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|2149
1604589900000|2020-11-05 15:25:00|17444.2|17440.2|17453.6|17449.6|17453.6|17449.6|17441.1|17437.1|1531
1604590200000|2020-11-05 15:30:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17444.2|17440.2|1502
1604590500000|2020-11-05 15:35:00|17450.4|17446.4|17450.4|17446.4|17456.7|17452.7|17447.3|17443.3|735
1604590800000|2020-11-05 15:40:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17444.2|17440.2|512
1604591100000|2020-11-05 15:45:00|17456.7|17452.7|17469.2|17465.2|17469.2|17465.2|17453.6|17449.6|1139
1604591400000|2020-11-05 15:50:00|17467.6|17463.6|17459.8|17455.8|17469.2|17465.2|17459.8|17455.8|1308
1604591700000|2020-11-05 15:55:00|17462.9|17458.9|17434.8|17430.8|17462.9|17458.9|17431.7|17427.7|1987
1604592000000|2020-11-05 16:00:00|17437.9|17433.9|17444.2|17440.2|17450.4|17446.4|17434.8|17430.8|1372
1604592300000|2020-11-05 16:05:00|17441.1|17437.1|17437.9|17433.9|17447.3|17443.3|17434.8|17430.8|1351
1604592600000|2020-11-05 16:10:00|17441.1|17437.1|17431.7|17427.7|17441.1|17437.1|17431.7|17427.7|1166
1604592900000|2020-11-05 16:15:00|17428.6|17424.6|17422.3|17418.3|17428.6|17424.6|17419.2|17415.2|2500
1604593200000|2020-11-05 16:20:00|17425.4|17421.4|17409.8|17405.8|17425.4|17421.4|17406.7|17402.7|2029
1604593500000|2020-11-05 16:25:00|17412.9|17408.9|17406.7|17402.7|17416.1|17412.1|17403.6|17399.6|6000
1604593800000|2020-11-05 16:30:00|17409.8|17405.8|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|1165
1604594100000|2020-11-05 16:35:00|17403.6|17399.6|17425.4|17421.4|17425.4|17421.4|17403.6|17399.6|1857
1604594400000|2020-11-05 16:40:00|17428.6|17424.6|17419.2|17415.2|17428.6|17424.6|17416.1|17412.1|1202
1604594700000|2020-11-05 16:45:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|377
1604595000000|2020-11-05 16:50:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|926
1604595300000|2020-11-05 16:55:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|436
1604595600000|2020-11-05 17:00:00|17416.1|17412.1|17400.4|17396.4|17419.2|17415.2|17395.8|17391.8|2291
1604595900000|2020-11-05 17:05:00|17403.6|17399.6|17412.9|17408.9|17412.9|17408.9|17400.4|17396.4|1105
1604596200000|2020-11-05 17:10:00|17409.8|17405.8|17412.9|17408.9|17422.3|17418.3|17409.8|17405.8|1348
1604596500000|2020-11-05 17:15:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|1009
1604596800000|2020-11-05 17:20:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|555
1604597100000|2020-11-05 17:25:00|17416.1|17412.1|17412.9|17408.9|17419.2|17415.2|17406.7|17402.7|1198
1604597400000|2020-11-05 17:30:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|654
1604597700000|2020-11-05 17:35:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|980
1604598000000|2020-11-05 17:40:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17412.9|17408.9|853
1604598300000|2020-11-05 17:45:00|17422.3|17418.3|17416.1|17412.1|17425.4|17421.4|17416.1|17412.1|1642
1604598600000|2020-11-05 17:50:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|461
1604598900000|2020-11-05 17:55:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|876
1604599200000|2020-11-05 18:00:00|17420.8|17416.8|17416.1|17412.1|17422.3|17418.3|17412.9|17408.9|491
1604599500000|2020-11-05 18:05:00|17412.9|17408.9|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|478
1604599800000|2020-11-05 18:10:00|17419.2|17415.2|17425.4|17421.4|17428.6|17424.6|17419.2|17415.2|708
1604600100000|2020-11-05 18:15:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|710
1604600400000|2020-11-05 18:20:00|17431.7|17427.7|17434.8|17430.8|17437.9|17433.9|17431.7|17427.7|1269
1604600700000|2020-11-05 18:25:00|17436.4|17432.4|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|964
1604601000000|2020-11-05 18:30:00|17434.8|17430.8|17431.7|17427.7|17437.9|17433.9|17431.7|17427.7|1011
1604601300000|2020-11-05 18:35:00|17434.8|17430.8|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|665
1604601600000|2020-11-05 18:40:00|17437.9|17433.9|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|504
1604601900000|2020-11-05 18:45:00|17437.9|17433.9|17434.8|17430.8|17441.1|17437.1|17434.8|17430.8|372
1604602200000|2020-11-05 18:50:00|17436.4|17432.4|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|325
1604602500000|2020-11-05 18:55:00|17434.8|17430.8|17447.3|17443.3|17453.6|17449.6|17434.8|17430.8|2606
1604602800000|2020-11-05 19:00:00|17445.8|17441.8|17428.6|17424.6|17445.8|17441.8|17422.3|17418.3|2172
1604603100000|2020-11-05 19:05:00|17425.4|17421.4|17437.9|17433.9|17437.9|17433.9|17425.4|17421.4|660
1604603400000|2020-11-05 19:10:00|17434.8|17430.8|17437.9|17433.9|17444.2|17440.2|17431.7|17427.7|713
1604603700000|2020-11-05 19:15:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17425.4|17421.4|600
1604604000000|2020-11-05 19:20:00|17441.1|17437.1|17428.6|17424.6|17441.1|17437.1|17425.4|17421.4|690
1604604300000|2020-11-05 19:25:00|17425.4|17421.4|17434.8|17430.8|17436.4|17432.4|17425.4|17421.4|554
1604604600000|2020-11-05 19:30:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17434.8|17430.8|340
1604604900000|2020-11-05 19:35:00|17444.2|17440.2|17459.8|17455.8|17461.4|17457.4|17444.2|17440.2|1983
1604605200000|2020-11-05 19:40:00|17456.7|17452.7|17469.2|17465.2|17475.4|17471.4|17456.7|17452.7|1616
1604605500000|2020-11-05 19:45:00|17466.1|17462.1|17450.4|17446.4|17472.3|17468.3|17447.3|17443.3|2192
1604605800000|2020-11-05 19:50:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|1040
1604606100000|2020-11-05 19:55:00|17459.8|17455.8|17437.9|17433.9|17466.1|17462.1|17434.8|17430.8|3767
1604606400000|2020-11-05 20:00:00|17434.8|17430.8|17459.8|17455.8|17459.8|17455.8|17434.8|17430.8|1899
1604606700000|2020-11-05 20:05:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17450.4|17446.4|797
1604607000000|2020-11-05 20:10:00|17453.6|17449.6|17450.4|17446.4|17459.8|17455.8|17447.3|17443.3|716
1604607300000|2020-11-05 20:15:00|17447.3|17443.3|17450.4|17446.4|17453.6|17449.6|17444.2|17440.2|822
1604607600000|2020-11-05 20:20:00|17447.3|17443.3|17441.1|17437.1|17450.4|17446.4|17434.8|17430.8|1067
1604607900000|2020-11-05 20:25:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|517
1604608200000|2020-11-05 20:30:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|889
1604608500000|2020-11-05 20:35:00|17437.9|17433.9|17450.4|17446.4|17450.4|17446.4|17437.9|17433.9|820
1604608800000|2020-11-05 20:40:00|17447.3|17443.3|17453.6|17449.6|17453.6|17449.6|17444.2|17440.2|939
1604609100000|2020-11-05 20:45:00|17450.4|17446.4|17447.3|17443.3|17456.7|17452.7|17444.2|17440.2|1070
1604609400000|2020-11-05 20:50:00|17450.4|17446.4|17441.1|17437.1|17450.4|17446.4|17434.8|17430.8|1159
1604609700000|2020-11-05 20:55:00|17444.2|17440.2|17450.4|17446.4|17453.6|17449.6|17441.1|17437.1|1023
1604610000000|2020-11-05 21:00:00|17447.3|17443.3|17453.6|17449.6|17453.6|17449.6|17444.2|17440.2|911
1604610300000|2020-11-05 21:05:00|17450.4|17446.4|17459.8|17455.8|17459.8|17455.8|17450.4|17446.4|550
1604610600000|2020-11-05 21:10:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|411
1604610900000|2020-11-05 21:15:00|17456.7|17452.7|17462.9|17458.9|17462.9|17458.9|17456.7|17452.7|360
1604611200000|2020-11-05 21:20:00|17459.8|17455.8|17472.3|17468.3|17475.4|17471.4|17459.8|17455.8|742
1604611500000|2020-11-05 21:25:00|17475.4|17471.4|17469.2|17465.2|17475.4|17471.4|17466.1|17462.1|785
1604611800000|2020-11-05 21:30:00|17470.8|17466.8|17475.4|17471.4|17475.4|17471.4|17470.8|17466.8|472
1604612100000|2020-11-05 21:35:00|17478.6|17474.6|17469.2|17465.2|17478.6|17474.6|17469.2|17465.2|277
1604612400000|2020-11-05 21:40:00|17472.3|17468.3|17472.3|17468.3|17478.6|17474.6|17469.2|17465.2|480
1604612700000|2020-11-05 21:45:00|17475.4|17471.4|17466.1|17462.1|17475.4|17471.4|17466.1|17462.1|542
1604613000000|2020-11-05 21:50:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17459.8|17455.8|455
1604613300000|2020-11-05 21:55:00|17459.8|17455.8|17469.2|17465.2|17472.3|17468.3|17459.8|17455.8|420
1604617200000|2020-11-05 23:00:00|17473.9|17469.9|17475.4|17471.4|17481.7|17477.7|17472.3|17468.3|391
1604617500000|2020-11-05 23:05:00|17473.9|17469.9|17478.6|17474.6|17478.6|17474.6|17472.3|17468.3|212
1604617800000|2020-11-05 23:10:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|94
1604618100000|2020-11-05 23:15:00|17472.3|17468.3|17472.3|17468.3|17473.9|17469.9|17470.8|17466.8|49
1604618400000|2020-11-05 23:20:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17472.3|17468.3|95
1604618700000|2020-11-05 23:25:00|17481.7|17477.7|17484.8|17480.8|17487.9|17483.9|17480.1|17476.1|207
1604619000000|2020-11-05 23:30:00|17487.9|17483.9|17491.1|17487.1|17491.1|17487.1|17484.8|17480.8|319
1604619300000|2020-11-05 23:35:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|85
1604619600000|2020-11-05 23:40:00|17484.8|17480.8|17487.9|17483.9|17500.4|17496.4|17484.8|17480.8|388
1604619900000|2020-11-05 23:45:00|17489.5|17485.5|17484.8|17480.8|17500.4|17496.4|17484.8|17480.8|647
1604620200000|2020-11-05 23:50:00|17487.9|17483.9|17478.6|17474.6|17487.9|17483.9|17475.4|17471.4|468
1604620500000|2020-11-05 23:55:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|139
1604620800000|2020-11-06 00:00:00|17480.1|17476.1|17462.9|17458.9|17484.8|17480.8|17459.8|17455.8|521
1604621100000|2020-11-06 00:05:00|17466.1|17462.1|17466.1|17462.1|17469.2|17465.2|17466.1|17462.1|279
1604621400000|2020-11-06 00:10:00|17462.9|17458.9|17478.6|17474.6|17478.6|17474.6|17462.9|17458.9|336
1604621700000|2020-11-06 00:15:00|17475.4|17471.4|17478.6|17474.6|17484.8|17480.8|17475.4|17471.4|212
1604622000000|2020-11-06 00:20:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|225
1604622300000|2020-11-06 00:25:00|17472.3|17468.3|17484.8|17480.8|17484.8|17480.8|17472.3|17468.3|229
1604622600000|2020-11-06 00:30:00|17483.3|17479.3|17478.6|17474.6|17484.8|17480.8|17478.6|17474.6|161
1604622900000|2020-11-06 00:35:00|17475.4|17471.4|17475.4|17471.4|17477|17473|17472.3|17468.3|179
1604623200000|2020-11-06 00:40:00|17472.3|17468.3|17481.7|17477.7|17484.8|17480.8|17472.3|17468.3|223
1604623500000|2020-11-06 00:45:00|17480.1|17476.1|17475.4|17471.4|17481.7|17477.7|17475.4|17471.4|320
1604623800000|2020-11-06 00:50:00|17472.3|17468.3|17469.2|17465.2|17475.4|17471.4|17469.2|17465.2|148
1604624100000|2020-11-06 00:55:00|17472.3|17468.3|17475.4|17471.4|17478.6|17474.6|17469.2|17465.2|213
1604624400000|2020-11-06 01:00:00|17472.3|17468.3|17481.7|17477.7|17481.7|17477.7|17472.3|17468.3|335
1604624700000|2020-11-06 01:05:00|17480.1|17476.1|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|146
1604625000000|2020-11-06 01:10:00|17478.6|17474.6|17475.4|17471.4|17481.7|17477.7|17475.4|17471.4|63
1604625300000|2020-11-06 01:15:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|304
1604625600000|2020-11-06 01:20:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|81
1604625900000|2020-11-06 01:25:00|17469.2|17465.2|17459.8|17455.8|17469.2|17465.2|17459.8|17455.8|276
1604626200000|2020-11-06 01:30:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17450.4|17446.4|578
1604626500000|2020-11-06 01:35:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|301
1604626800000|2020-11-06 01:40:00|17458.3|17454.3|17444.2|17440.2|17458.3|17454.3|17444.2|17440.2|273
1604627100000|2020-11-06 01:45:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|144
1604627400000|2020-11-06 01:50:00|17444.2|17440.2|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|304
1604627700000|2020-11-06 01:55:00|17437.9|17433.9|17444.2|17440.2|17445.8|17441.8|17437.9|17433.9|435
1604628000000|2020-11-06 02:00:00|17445.8|17441.8|17453.6|17449.6|17453.6|17449.6|17444.2|17440.2|308
1604628300000|2020-11-06 02:05:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17447.3|17443.3|127
1604628600000|2020-11-06 02:10:00|17455.1|17451.1|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|301
1604628900000|2020-11-06 02:15:00|17455.1|17451.1|17453.6|17449.6|17456.7|17452.7|17450.4|17446.4|219
1604629200000|2020-11-06 02:20:00|17456.7|17452.7|17447.3|17443.3|17456.7|17452.7|17447.3|17443.3|111
1604629500000|2020-11-06 02:25:00|17444.2|17440.2|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|87
1604629800000|2020-11-06 02:30:00|17445.8|17441.8|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|77
1604630100000|2020-11-06 02:35:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17441.1|17437.1|365
1604630400000|2020-11-06 02:40:00|17445.8|17441.8|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|61
1604630700000|2020-11-06 02:45:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|125
1604631000000|2020-11-06 02:50:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|33
1604631300000|2020-11-06 02:55:00|||||||||11
1604631600000|2020-11-06 03:00:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17445.8|17441.8|82
1604631900000|2020-11-06 03:05:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|33
1604632200000|2020-11-06 03:10:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|93
1604632500000|2020-11-06 03:15:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|111
1604632800000|2020-11-06 03:20:00|17450.4|17446.4|17456.7|17452.7|17456.7|17452.7|17447.3|17443.3|185
1604633100000|2020-11-06 03:25:00|17458.3|17454.3|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|285
1604633400000|2020-11-06 03:30:00|17459.8|17455.8|17462.9|17458.9|17462.9|17458.9|17458.3|17454.3|93
1604633700000|2020-11-06 03:35:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|112
1604634000000|2020-11-06 03:40:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|143
1604634300000|2020-11-06 03:45:00|17455.1|17451.1|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|161
1604634600000|2020-11-06 03:50:00|17462.9|17458.9|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|215
1604634900000|2020-11-06 03:55:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17466.1|17462.1|253
1604635200000|2020-11-06 04:00:00|17466.1|17462.1|17475.4|17471.4|17475.4|17471.4|17466.1|17462.1|430
1604635500000|2020-11-06 04:05:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|240
1604635800000|2020-11-06 04:10:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|105
1604636100000|2020-11-06 04:15:00|17472.3|17468.3|17472.3|17468.3|17472.3|17468.3|17472.3|17468.3|54
1604636400000|2020-11-06 04:20:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17469.2|17465.2|48
1604636700000|2020-11-06 04:25:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17469.2|17465.2|43
1604637000000|2020-11-06 04:30:00|17469.2|17465.2|17470.8|17466.8|17472.3|17468.3|17469.2|17465.2|59
1604637300000|2020-11-06 04:35:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17469.2|17465.2|49
1604637600000|2020-11-06 04:40:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|96
1604637900000|2020-11-06 04:45:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|24
1604638200000|2020-11-06 04:50:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|206
1604638500000|2020-11-06 04:55:00|17473.9|17469.9|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|139
1604638800000|2020-11-06 05:00:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|103
1604639100000|2020-11-06 05:05:00|17478.6|17474.6|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|292
1604639400000|2020-11-06 05:10:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|254
1604639700000|2020-11-06 05:15:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|24
1604640000000|2020-11-06 05:20:00|||||||||20
1604640300000|2020-11-06 05:25:00|||||||||42
1604640600000|2020-11-06 05:30:00|17473.9|17469.9|17475.4|17471.4|17475.4|17471.4|17473.9|17469.9|24
1604640900000|2020-11-06 05:35:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|65
1604641200000|2020-11-06 05:40:00|17473.9|17469.9|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|98
1604641500000|2020-11-06 05:45:00|17473.9|17469.9|17478.6|17474.6|17478.6|17474.6|17473.9|17469.9|75
1604641800000|2020-11-06 05:50:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|107
1604642100000|2020-11-06 05:55:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|25
1604642400000|2020-11-06 06:00:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|27
1604642700000|2020-11-06 06:05:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|32
1604643000000|2020-11-06 06:10:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|68
1604643300000|2020-11-06 06:15:00|17480.1|17476.1|17478.6|17474.6|17480.1|17476.1|17478.6|17474.6|62
1604643600000|2020-11-06 06:20:00|17480.1|17476.1|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|58
1604643900000|2020-11-06 06:25:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|95
1604644200000|2020-11-06 06:30:00|17472.3|17468.3|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|99
1604644500000|2020-11-06 06:35:00|17477|17473|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|40
1604644800000|2020-11-06 06:40:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|97
1604645100000|2020-11-06 06:45:00|17478.6|17474.6|17472.3|17468.3|17478.6|17474.6|17472.3|17468.3|146
1604645400000|2020-11-06 06:50:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|28
1604645700000|2020-11-06 06:55:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|175
1604646000000|2020-11-06 07:00:00|17469.2|17465.2|17475.4|17471.4|17478.6|17474.6|17466.1|17462.1|290
1604646300000|2020-11-06 07:05:00|17472.3|17468.3|17481.7|17477.7|17484.8|17480.8|17472.3|17468.3|382
1604646600000|2020-11-06 07:10:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|197
1604646900000|2020-11-06 07:15:00|17483.3|17479.3|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|128
1604647200000|2020-11-06 07:20:00|17478.6|17474.6|17462.9|17458.9|17478.6|17474.6|17462.9|17458.9|359
1604647500000|2020-11-06 07:25:00|17459.8|17455.8|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|399
1604647800000|2020-11-06 07:30:00|17456.7|17452.7|17450.4|17446.4|17456.7|17452.7|17450.4|17446.4|295
1604648100000|2020-11-06 07:35:00|17452|17448|17447.3|17443.3|17456.7|17452.7|17447.3|17443.3|729
1604648400000|2020-11-06 07:40:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|175
1604648700000|2020-11-06 07:45:00|17448.9|17444.9|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|213
1604649000000|2020-11-06 07:50:00|17452|17448|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|226
1604649300000|2020-11-06 07:55:00|17450.4|17446.4|17456.7|17452.7|17459.8|17455.8|17450.4|17446.4|454
1604649600000|2020-11-06 08:00:00|17453.6|17449.6|17456.7|17452.7|17462.9|17458.9|17450.4|17446.4|1238
1604649900000|2020-11-06 08:05:00|17455.1|17451.1|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|233
1604650200000|2020-11-06 08:10:00|17458.3|17454.3|17472.3|17468.3|17472.3|17468.3|17458.3|17454.3|553
1604650500000|2020-11-06 08:15:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|243
1604650800000|2020-11-06 08:20:00|17466.1|17462.1|17459.8|17455.8|17469.2|17465.2|17452|17448|553
1604651100000|2020-11-06 08:25:00|17456.7|17452.7|17453.6|17449.6|17462.9|17458.9|17450.4|17446.4|295
1604651400000|2020-11-06 08:30:00|17450.4|17446.4|17447.3|17443.3|17453.6|17449.6|17444.2|17440.2|220
1604651700000|2020-11-06 08:35:00|17450.4|17446.4|17456.7|17452.7|17456.7|17452.7|17447.3|17443.3|288
1604652000000|2020-11-06 08:40:00|17459.8|17455.8|17450.4|17446.4|17462.9|17458.9|17450.4|17446.4|590
1604652300000|2020-11-06 08:45:00|17453.6|17449.6|17456.7|17452.7|17459.8|17455.8|17450.4|17446.4|400
1604652600000|2020-11-06 08:50:00|17453.6|17449.6|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|285
1604652900000|2020-11-06 08:55:00|17461.4|17457.4|17466.1|17462.1|17466.1|17462.1|17459.8|17455.8|297
1604653200000|2020-11-06 09:00:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17459.8|17455.8|255
1604653500000|2020-11-06 09:05:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17469.2|17465.2|413
1604653800000|2020-11-06 09:10:00|17478.6|17474.6|17481.7|17477.7|17484.8|17480.8|17475.4|17471.4|531
1604654100000|2020-11-06 09:15:00|17484.8|17480.8|17478.6|17474.6|17484.8|17480.8|17475.4|17471.4|295
1604654400000|2020-11-06 09:20:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|315
1604654700000|2020-11-06 09:25:00|17475.4|17471.4|17487.9|17483.9|17487.9|17483.9|17475.4|17471.4|383
1604655000000|2020-11-06 09:30:00|17484.8|17480.8|17481.7|17477.7|17484.8|17480.8|17481.7|17477.7|492
1604655300000|2020-11-06 09:35:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|197
1604655600000|2020-11-06 09:40:00|17481.7|17477.7|17475.4|17471.4|17481.7|17477.7|17475.4|17471.4|113
1604655900000|2020-11-06 09:45:00|17472.3|17468.3|17469.2|17465.2|17475.4|17471.4|17469.2|17465.2|385
1604656200000|2020-11-06 09:50:00|17467.6|17463.6|17469.2|17465.2|17475.4|17471.4|17466.1|17462.1|586
1604656500000|2020-11-06 09:55:00|17466.1|17462.1|17466.1|17462.1|17469.2|17465.2|17459.8|17455.8|528
1604656800000|2020-11-06 10:00:00|17462.9|17458.9|17472.3|17468.3|17475.4|17471.4|17462.9|17458.9|237
1604657100000|2020-11-06 10:05:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17472.3|17468.3|626
1604657400000|2020-11-06 10:10:00|17477|17473|17481.7|17477.7|17481.7|17477.7|17475.4|17471.4|493
1604657700000|2020-11-06 10:15:00|17478.6|17474.6|17472.3|17468.3|17478.6|17474.6|17469.2|17465.2|596
1604658000000|2020-11-06 10:20:00|17470.8|17466.8|17466.1|17462.1|17472.3|17468.3|17466.1|17462.1|191
1604658300000|2020-11-06 10:25:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|153
1604658600000|2020-11-06 10:30:00|17456.7|17452.7|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|512
1604658900000|2020-11-06 10:35:00|17456.7|17452.7|17456.7|17452.7|17462.9|17458.9|17453.6|17449.6|272
1604659200000|2020-11-06 10:40:00|17453.6|17449.6|17450.4|17446.4|17456.7|17452.7|17447.3|17443.3|587
1604659500000|2020-11-06 10:45:00|17447.3|17443.3|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|196
1604659800000|2020-11-06 10:50:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17437.9|17433.9|340
1604660100000|2020-11-06 10:55:00|17450.4|17446.4|17444.2|17440.2|17450.4|17446.4|17444.2|17440.2|199
1604660400000|2020-11-06 11:00:00|17447.3|17443.3|17437.9|17433.9|17447.3|17443.3|17434.8|17430.8|853
1604660700000|2020-11-06 11:05:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|398
1604661000000|2020-11-06 11:10:00|17439.5|17435.5|17441.1|17437.1|17444.2|17440.2|17439.5|17435.5|148
1604661300000|2020-11-06 11:15:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|250
1604661600000|2020-11-06 11:20:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17441.1|17437.1|545
1604661900000|2020-11-06 11:25:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|173
1604662200000|2020-11-06 11:30:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17447.3|17443.3|206
1604662500000|2020-11-06 11:35:00|||||||||72
1604662800000|2020-11-06 11:40:00|17453.6|17449.6|17444.2|17440.2|17453.6|17449.6|17444.2|17440.2|100
1604663100000|2020-11-06 11:45:00|17441.1|17437.1|17450.4|17446.4|17450.4|17446.4|17441.1|17437.1|197
1604663400000|2020-11-06 11:50:00|17447.3|17443.3|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|170
1604663700000|2020-11-06 11:55:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|122
1604664000000|2020-11-06 12:00:00|17453.6|17449.6|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|116
1604664300000|2020-11-06 12:05:00|17450.4|17446.4|17444.2|17440.2|17450.4|17446.4|17441.1|17437.1|164
1604664600000|2020-11-06 12:10:00|17441.1|17437.1|17447.3|17443.3|17450.4|17446.4|17441.1|17437.1|451
1604664900000|2020-11-06 12:15:00|17448.9|17444.9|17447.3|17443.3|17448.9|17444.9|17441.1|17437.1|340
1604665200000|2020-11-06 12:20:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|199
1604665500000|2020-11-06 12:25:00|17441.1|17437.1|17447.3|17443.3|17450.4|17446.4|17441.1|17437.1|258
1604665800000|2020-11-06 12:30:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|251
1604666100000|2020-11-06 12:35:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|398
1604666400000|2020-11-06 12:40:00|17453.6|17449.6|17444.2|17440.2|17458.3|17454.3|17444.2|17440.2|828
1604666700000|2020-11-06 12:45:00|17447.3|17443.3|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|229
1604667000000|2020-11-06 12:50:00|17437.9|17433.9|17434.8|17430.8|17439.5|17435.5|17431.7|17427.7|417
1604667300000|2020-11-06 12:55:00|17431.7|17427.7|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|547
1604667600000|2020-11-06 13:00:00|17431.7|17427.7|17434.8|17430.8|17437.9|17433.9|17431.7|17427.7|619
1604667900000|2020-11-06 13:05:00|17436.4|17432.4|17437.9|17433.9|17442.6|17438.6|17434.8|17430.8|844
1604668200000|2020-11-06 13:10:00|17441.1|17437.1|17434.8|17430.8|17441.1|17437.1|17431.7|17427.7|424
1604668500000|2020-11-06 13:15:00|17431.7|17427.7|17416.1|17412.1|17434.8|17430.8|17416.1|17412.1|1296
1604668800000|2020-11-06 13:20:00|17419.2|17415.2|17412.9|17408.9|17422.3|17418.3|17409.8|17405.8|1560
1604669100000|2020-11-06 13:25:00|17409.8|17405.8|17416.1|17412.1|17425.4|17421.4|17409.8|17405.8|1339
1604669400000|2020-11-06 13:30:00|17419.2|17415.2|17381.7|17377.7|17420.8|17416.8|17372.3|17368.3|5351
1604669700000|2020-11-06 13:35:00|17380.1|17376.1|17391.1|17387.1|17391.1|17387.1|17378.6|17374.6|1741
1604670000000|2020-11-06 13:40:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17381.7|17377.7|2353
1604670300000|2020-11-06 13:45:00|17391.1|17387.1|17372.3|17368.3|17394.2|17390.2|17372.3|17368.3|2103
1604670600000|2020-11-06 13:50:00|17375.4|17371.4|17341.1|17337.1|17375.4|17371.4|17341.1|17337.1|3063
1604670900000|2020-11-06 13:55:00|17344.2|17340.2|17337.9|17333.9|17353.6|17349.6|17334.8|17330.8|3177
1604671200000|2020-11-06 14:00:00|17341.1|17337.1|17359.8|17355.8|17366.1|17362.1|17334.8|17330.8|3652
1604671500000|2020-11-06 14:05:00|17356.7|17352.7|17350.4|17346.4|17366.1|17362.1|17350.4|17346.4|1787
1604671800000|2020-11-06 14:10:00|17353.6|17349.6|17325.4|17321.4|17353.6|17349.6|17322.3|17318.3|3885
1604672100000|2020-11-06 14:15:00|17322.3|17318.3|17341.1|17337.1|17344.2|17340.2|17306.7|17302.7|4671
1604672400000|2020-11-06 14:20:00|17337.9|17333.9|17344.2|17340.2|17347.3|17343.3|17334.8|17330.8|2466
1604672700000|2020-11-06 14:25:00|17347.3|17343.3|17337.9|17333.9|17353.6|17349.6|17334.8|17330.8|3209
1604673000000|2020-11-06 14:30:00|17334.8|17330.8|17328.6|17324.6|17341.1|17337.1|17325.4|17321.4|2095
1604673300000|2020-11-06 14:35:00|17331.7|17327.7|17325.4|17321.4|17331.7|17327.7|17316.1|17312.1|2304
1604673600000|2020-11-06 14:40:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17312.9|17308.9|1817
1604673900000|2020-11-06 14:45:00|17325.4|17321.4|17328.6|17324.6|17337.9|17333.9|17322.3|17318.3|2727
1604674200000|2020-11-06 14:50:00|17327|17323|17325.4|17321.4|17334.8|17330.8|17322.3|17318.3|1375
1604674500000|2020-11-06 14:55:00|17322.3|17318.3|17319.2|17315.2|17331.7|17327.7|17312.9|17308.9|1873
1604674800000|2020-11-06 15:00:00|17316.1|17312.1|17309.8|17305.8|17319.2|17315.2|17306.7|17302.7|2117
1604675100000|2020-11-06 15:05:00|17312.9|17308.9|17319.2|17315.2|17322.3|17318.3|17309.8|17305.8|1318
1604675400000|2020-11-06 15:10:00|17322.3|17318.3|17316.1|17312.1|17322.3|17318.3|17306.7|17302.7|1406
1604675700000|2020-11-06 15:15:00|17314.5|17310.5|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|1469
1604676000000|2020-11-06 15:20:00|17306.7|17302.7|17312.9|17308.9|17316.1|17312.1|17303.6|17299.6|1201
1604676300000|2020-11-06 15:25:00|17309.8|17305.8|17309.8|17305.8|17316.1|17312.1|17306.7|17302.7|1146
1604676600000|2020-11-06 15:30:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17300.4|17296.4|1367
1604676900000|2020-11-06 15:35:00|17309.8|17305.8|17316.1|17312.1|17319.2|17315.2|17306.7|17302.7|1660
1604677200000|2020-11-06 15:40:00|17319.2|17315.2|17297.3|17293.3|17319.2|17315.2|17291.1|17287.1|1756
1604677500000|2020-11-06 15:45:00|17300.4|17296.4|17306.7|17302.7|17309.8|17305.8|17294.2|17290.2|1435
1604677800000|2020-11-06 15:50:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17294.2|17290.2|1315
1604678100000|2020-11-06 15:55:00|17306.7|17302.7|17331.7|17327.7|17341.1|17337.1|17303.6|17299.6|3466
1604678400000|2020-11-06 16:00:00|17328.6|17324.6|17325.4|17321.4|17337.9|17333.9|17322.3|17318.3|2411
1604678700000|2020-11-06 16:05:00|17322.3|17318.3|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|1476
1604679000000|2020-11-06 16:10:00|17316.1|17312.1|17322.3|17318.3|17322.3|17318.3|17312.9|17308.9|738
1604679300000|2020-11-06 16:15:00|17325.4|17321.4|17334.8|17330.8|17334.8|17330.8|17322.3|17318.3|1252
1604679600000|2020-11-06 16:20:00|17331.7|17327.7|17337.9|17333.9|17341.1|17337.1|17331.7|17327.7|831
1604679900000|2020-11-06 16:25:00|17334.8|17330.8|17328.6|17324.6|17337.9|17333.9|17328.6|17324.6|1148
1604680200000|2020-11-06 16:30:00|17331.7|17327.7|17328.6|17324.6|17334.8|17330.8|17325.4|17321.4|563
1604680500000|2020-11-06 16:35:00|17325.4|17321.4|17331.7|17327.7|17334.8|17330.8|17325.4|17321.4|777
1604680800000|2020-11-06 16:40:00|17328.6|17324.6|17331.7|17327.7|17337.9|17333.9|17328.6|17324.6|650
1604681100000|2020-11-06 16:45:00|17328.6|17324.6|17319.2|17315.2|17328.6|17324.6|17316.1|17312.1|1044
1604681400000|2020-11-06 16:50:00|17316.1|17312.1|17328.6|17324.6|17328.6|17324.6|17316.1|17312.1|1560
1604681700000|2020-11-06 16:55:00|17331.7|17327.7|17334.8|17330.8|17337.9|17333.9|17328.6|17324.6|1212
1604682000000|2020-11-06 17:00:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17325.4|17321.4|1010
1604682300000|2020-11-06 17:05:00|17331.7|17327.7|17337.9|17333.9|17337.9|17333.9|17328.6|17324.6|1005
1604682600000|2020-11-06 17:10:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|1299
1604682900000|2020-11-06 17:15:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17337.9|17333.9|653
1604683200000|2020-11-06 17:20:00|17337.9|17333.9|17341.1|17337.1|17344.2|17340.2|17337.9|17333.9|1002
1604683500000|2020-11-06 17:25:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|539
1604683800000|2020-11-06 17:30:00|17341.1|17337.1|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|492
1604684100000|2020-11-06 17:35:00|17347.3|17343.3|17341.1|17337.1|17347.3|17343.3|17341.1|17337.1|578
1604684400000|2020-11-06 17:40:00|17337.9|17333.9|17334.8|17330.8|17341.1|17337.1|17334.8|17330.8|550
1604684700000|2020-11-06 17:45:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|571
1604685000000|2020-11-06 17:50:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|551
1604685300000|2020-11-06 17:55:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|425
1604685600000|2020-11-06 18:00:00|17328.6|17324.6|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|1174
1604685900000|2020-11-06 18:05:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|938
1604686200000|2020-11-06 18:10:00|17327|17323|17328.6|17324.6|17328.6|17324.6|17327|17323|117
1604686500000|2020-11-06 18:15:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|697
1604686800000|2020-11-06 18:20:00|17331.7|17327.7|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|522
1604687100000|2020-11-06 18:25:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|445
1604687400000|2020-11-06 18:30:00|17337.9|17333.9|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|524
1604687700000|2020-11-06 18:35:00|17328.6|17324.6|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|562
1604688000000|2020-11-06 18:40:00|17333.3|17329.3|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|678
1604688300000|2020-11-06 18:45:00|17331.7|17327.7|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|539
1604688600000|2020-11-06 18:50:00|||||||||92
1604688900000|2020-11-06 18:55:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|243
1604689200000|2020-11-06 19:00:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|472
1604689500000|2020-11-06 19:05:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|291
1604689800000|2020-11-06 19:10:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|660
1604690100000|2020-11-06 19:15:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|629
1604690400000|2020-11-06 19:20:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|518
1604690700000|2020-11-06 19:25:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|519
1604691000000|2020-11-06 19:30:00|17336.4|17332.4|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|393
1604691300000|2020-11-06 19:35:00|17334.8|17330.8|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|874
1604691600000|2020-11-06 19:40:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|363
1604691900000|2020-11-06 19:45:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|702
1604692200000|2020-11-06 19:50:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|798
1604692500000|2020-11-06 19:55:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|1915
1604692800000|2020-11-06 20:00:00|17331.7|17327.7|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|1108
1604693100000|2020-11-06 20:05:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|715
1604693400000|2020-11-06 20:10:00|17339.5|17335.5|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|479
1604693700000|2020-11-06 20:15:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|147
1604694000000|2020-11-06 20:20:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|646
1604694300000|2020-11-06 20:25:00|17341.1|17337.1|17334.8|17330.8|17341.1|17337.1|17331.7|17327.7|670
1604694600000|2020-11-06 20:30:00|||||||||78
1604694900000|2020-11-06 20:35:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|35
1604695200000|2020-11-06 20:40:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|1140
1604695500000|2020-11-06 20:45:00|17325.4|17321.4|17316.1|17312.1|17325.4|17321.4|17316.1|17312.1|1036
1604695800000|2020-11-06 20:50:00|17312.9|17308.9|17319.2|17315.2|17322.3|17318.3|17312.9|17308.9|456
1604696100000|2020-11-06 20:55:00|17322.3|17318.3|17322.3|17318.3|17331.7|17327.7|17322.3|17318.3|1153
1604696400000|2020-11-06 21:00:00|17319.2|17315.2|17322.3|17318.3|17328.6|17324.6|17319.2|17315.2|437
1604696700000|2020-11-06 21:05:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|342
1604697000000|2020-11-06 21:10:00|17323.9|17319.9|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|211
1604697300000|2020-11-06 21:15:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|338
1604697600000|2020-11-06 21:20:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|301
1604697900000|2020-11-06 21:25:00|||||||||5
1604698200000|2020-11-06 21:30:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|208
1604698500000|2020-11-06 21:35:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|25
1604698800000|2020-11-06 21:40:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|82
1604699100000|2020-11-06 21:45:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|431
1604699400000|2020-11-06 21:50:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|383
1604699700000|2020-11-06 21:55:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|362
1604876400000|2020-11-08 23:00:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|1152
1604876700000|2020-11-08 23:05:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|187
1604877000000|2020-11-08 23:10:00|17309.8|17305.8|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|298
1604877300000|2020-11-08 23:15:00|17309.8|17305.8|17297.3|17293.3|17309.8|17305.8|17297.3|17293.3|377
1604877600000|2020-11-08 23:20:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|157
1604877900000|2020-11-08 23:25:00|17297.3|17293.3|17303.6|17299.6|17303.6|17299.6|17297.3|17293.3|243
1604878200000|2020-11-08 23:30:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|113
1604878500000|2020-11-08 23:35:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17294.2|17290.2|502
1604878800000|2020-11-08 23:40:00|17300.4|17296.4|17291.1|17287.1|17300.4|17296.4|17287.9|17283.9|322
1604879100000|2020-11-08 23:45:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|254
1604879400000|2020-11-08 23:50:00|17302|17298|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|73
1604879700000|2020-11-08 23:55:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|89
1604880000000|2020-11-09 00:00:00|17309.8|17305.8|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|274
1604880300000|2020-11-09 00:05:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|87
1604880600000|2020-11-09 00:10:00|17306.7|17302.7|17312.9|17308.9|17316.1|17312.1|17306.7|17302.7|329
1604880900000|2020-11-09 00:15:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|127
1604881200000|2020-11-09 00:20:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17306.7|17302.7|178
1604881500000|2020-11-09 00:25:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|205
1604881800000|2020-11-09 00:30:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|137
1604882100000|2020-11-09 00:35:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|23
1604882400000|2020-11-09 00:40:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|128
1604882700000|2020-11-09 00:45:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|143
1604883000000|2020-11-09 00:50:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|227
1604883300000|2020-11-09 00:55:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|97
1604883600000|2020-11-09 01:00:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|133
1604883900000|2020-11-09 01:05:00|17303.6|17299.6|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|186
1604884200000|2020-11-09 01:10:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|91
1604884500000|2020-11-09 01:15:00|17311.4|17307.4|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|70
1604884800000|2020-11-09 01:20:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|226
1604885100000|2020-11-09 01:25:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|167
1604885400000|2020-11-09 01:30:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|56
1604885700000|2020-11-09 01:35:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|488
1604886000000|2020-11-09 01:40:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|120
1604886300000|2020-11-09 01:45:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|162
1604886600000|2020-11-09 01:50:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|360
1604886900000|2020-11-09 01:55:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|89
1604887200000|2020-11-09 02:00:00|17316.1|17312.1|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|220
1604887500000|2020-11-09 02:05:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|76
1604887800000|2020-11-09 02:10:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|20
1604888100000|2020-11-09 02:15:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|160
1604888400000|2020-11-09 02:20:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|348
1604888700000|2020-11-09 02:25:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|18
1604889000000|2020-11-09 02:30:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17303.6|17299.6|167
1604889300000|2020-11-09 02:35:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|112
1604889600000|2020-11-09 02:40:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|54
1604889900000|2020-11-09 02:45:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|199
1604890200000|2020-11-09 02:50:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|12
1604890500000|2020-11-09 02:55:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|403
1604890800000|2020-11-09 03:00:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|246
1604891100000|2020-11-09 03:05:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|254
1604891400000|2020-11-09 03:10:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|104
1604891700000|2020-11-09 03:15:00|||||||||40
1604892000000|2020-11-09 03:20:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|72
1604892300000|2020-11-09 03:25:00|||||||||8
1604892600000|2020-11-09 03:30:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|63
1604892900000|2020-11-09 03:35:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|280
1604893200000|2020-11-09 03:40:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|23
1604893500000|2020-11-09 03:45:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|146
1604893800000|2020-11-09 03:50:00|17297.3|17293.3|17303.6|17299.6|17303.6|17299.6|17297.3|17293.3|373
1604894100000|2020-11-09 03:55:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|661
1604894400000|2020-11-09 04:00:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|369
1604894700000|2020-11-09 04:05:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|90
1604895000000|2020-11-09 04:10:00|||||||||117
1604895300000|2020-11-09 04:15:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|27
1604895600000|2020-11-09 04:20:00|||||||||26
1604895900000|2020-11-09 04:25:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|20
1604896200000|2020-11-09 04:30:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|202
1604896500000|2020-11-09 04:35:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|113
1604896800000|2020-11-09 04:40:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|223
1604897100000|2020-11-09 04:45:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|108
1604897400000|2020-11-09 04:50:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|102
1604897700000|2020-11-09 04:55:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|345
1604898000000|2020-11-09 05:00:00|17316.1|17312.1|17325.4|17321.4|17325.4|17321.4|17312.9|17308.9|353
1604898300000|2020-11-09 05:05:00|17323.9|17319.9|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|234
1604898600000|2020-11-09 05:10:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|168
1604898900000|2020-11-09 05:15:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|166
1604899200000|2020-11-09 05:20:00|||||||||17
1604899500000|2020-11-09 05:25:00|||||||||68
1604899800000|2020-11-09 05:30:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|148
1604900100000|2020-11-09 05:35:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|151
1604900400000|2020-11-09 05:40:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|377
1604900700000|2020-11-09 05:45:00|17331.7|17327.7|17341.1|17337.1|17341.1|17337.1|17331.7|17327.7|375
1604901000000|2020-11-09 05:50:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|498
1604901300000|2020-11-09 05:55:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|84
1604901600000|2020-11-09 06:00:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|216
1604901900000|2020-11-09 06:05:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|421
1604902200000|2020-11-09 06:10:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|294
1604902500000|2020-11-09 06:15:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|157
1604902800000|2020-11-09 06:20:00|17337.9|17333.9|17336.4|17332.4|17337.9|17333.9|17334.8|17330.8|315
1604903100000|2020-11-09 06:25:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|133
1604903400000|2020-11-09 06:30:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|243
1604903700000|2020-11-09 06:35:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|208
1604904000000|2020-11-09 06:40:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|43
1604904300000|2020-11-09 06:45:00|17331.7|17327.7|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|409
1604904600000|2020-11-09 06:50:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|186
1604904900000|2020-11-09 06:55:00|17336.4|17332.4|17325.4|17321.4|17336.4|17332.4|17325.4|17321.4|246
1604905200000|2020-11-09 07:00:00|17328.6|17324.6|17328.6|17324.6|17334.8|17330.8|17319.2|17315.2|852
1604905500000|2020-11-09 07:05:00|17331.7|17327.7|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|145
1604905800000|2020-11-09 07:10:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|430
1604906100000|2020-11-09 07:15:00|17319.2|17315.2|17316.1|17312.1|17322.3|17318.3|17312.9|17308.9|352
1604906400000|2020-11-09 07:20:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|331
1604906700000|2020-11-09 07:25:00|17316.1|17312.1|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|154
1604907000000|2020-11-09 07:30:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|94
1604907300000|2020-11-09 07:35:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|346
1604907600000|2020-11-09 07:40:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|352
1604907900000|2020-11-09 07:45:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|180
1604908200000|2020-11-09 07:50:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|323
1604908500000|2020-11-09 07:55:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17322.3|17318.3|575
1604908800000|2020-11-09 08:00:00|17322.3|17318.3|17334.8|17330.8|17334.8|17330.8|17316.1|17312.1|799
1604909100000|2020-11-09 08:05:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|434
1604909400000|2020-11-09 08:10:00|17333.3|17329.3|17341.1|17337.1|17341.1|17337.1|17331.7|17327.7|420
1604909700000|2020-11-09 08:15:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|528
1604910000000|2020-11-09 08:20:00|17344.2|17340.2|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|422
1604910300000|2020-11-09 08:25:00|17350.4|17346.4|17356.7|17352.7|17359.8|17355.8|17347.3|17343.3|971
1604910600000|2020-11-09 08:30:00|17359.8|17355.8|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|487
1604910900000|2020-11-09 08:35:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|436
1604911200000|2020-11-09 08:40:00|17353.6|17349.6|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|480
1604911500000|2020-11-09 08:45:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|285
1604911800000|2020-11-09 08:50:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|484
1604912100000|2020-11-09 08:55:00|17348.9|17344.9|17353.6|17349.6|17356.7|17352.7|17348.9|17344.9|614
1604912400000|2020-11-09 09:00:00|17356.7|17352.7|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|500
1604912700000|2020-11-09 09:05:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|397
1604913000000|2020-11-09 09:10:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|324
1604913300000|2020-11-09 09:15:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|177
1604913600000|2020-11-09 09:20:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|166
1604913900000|2020-11-09 09:25:00|17356.7|17352.7|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|343
1604914200000|2020-11-09 09:30:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|276
1604914500000|2020-11-09 09:35:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17356.7|17352.7|360
1604914800000|2020-11-09 09:40:00|17361.4|17357.4|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|503
1604915100000|2020-11-09 09:45:00|17366.1|17362.1|17372.3|17368.3|17375.4|17371.4|17366.1|17362.1|353
1604915400000|2020-11-09 09:50:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|403
1604915700000|2020-11-09 09:55:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|218
1604916000000|2020-11-09 10:00:00|17373.9|17369.9|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|266
1604916300000|2020-11-09 10:05:00|17372.3|17368.3|17369.2|17365.2|17373.9|17369.9|17369.2|17365.2|184
1604916600000|2020-11-09 10:10:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|214
1604916900000|2020-11-09 10:15:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|376
1604917200000|2020-11-09 10:20:00|17359.8|17355.8|17366.1|17362.1|17366.1|17362.1|17359.8|17355.8|194
1604917500000|2020-11-09 10:25:00|17369.2|17365.2|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|395
1604917800000|2020-11-09 10:30:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|391
1604918100000|2020-11-09 10:35:00|17366.1|17362.1|17356.7|17352.7|17366.1|17362.1|17356.7|17352.7|606
1604918400000|2020-11-09 10:40:00|17353.6|17349.6|17347.3|17343.3|17359.8|17355.8|17347.3|17343.3|847
1604918700000|2020-11-09 10:45:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|742
1604919000000|2020-11-09 10:50:00|17353.6|17349.6|17344.2|17340.2|17353.6|17349.6|17344.2|17340.2|206
1604919300000|2020-11-09 10:55:00|17347.3|17343.3|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|360
1604919600000|2020-11-09 11:00:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|278
1604919900000|2020-11-09 11:05:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|175
1604920200000|2020-11-09 11:10:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|151
1604920500000|2020-11-09 11:15:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|218
1604920800000|2020-11-09 11:20:00|17342.6|17338.6|17350.4|17346.4|17350.4|17346.4|17342.6|17338.6|294
1604921100000|2020-11-09 11:25:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|133
1604921400000|2020-11-09 11:30:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|209
1604921700000|2020-11-09 11:35:00|17347.3|17343.3|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|112
1604922000000|2020-11-09 11:40:00|17342.6|17338.6|17347.3|17343.3|17347.3|17343.3|17342.6|17338.6|131
1604922300000|2020-11-09 11:45:00|17344.2|17340.2|17234.8|17230.8|17344.2|17340.2|17206.7|17202.7|6491
1604922600000|2020-11-09 11:50:00|17237.9|17233.9|17197.3|17193.3|17244.2|17240.2|17184.8|17180.8|4971
1604922900000|2020-11-09 11:55:00|17200.4|17196.4|17137.9|17133.9|17206.7|17202.7|17084.8|17080.8|5985
1604923200000|2020-11-09 12:00:00|17141.1|17137.1|17197.3|17193.3|17200.4|17196.4|17141.1|17137.1|5301
1604923500000|2020-11-09 12:05:00|17194.2|17190.2|17141.1|17137.1|17194.2|17190.2|17137.9|17133.9|4019
1604923800000|2020-11-09 12:10:00|17137.9|17133.9|17084.8|17080.8|17141.1|17137.1|17034.8|17030.8|4647
1604924100000|2020-11-09 12:15:00|17083.3|17079.3|17081.7|17077.7|17089.5|17085.5|17034.8|17030.8|3241
1604924400000|2020-11-09 12:20:00|17084.8|17080.8|17122.3|17118.3|17141.1|17137.1|17078.6|17074.6|4263
1604924700000|2020-11-09 12:25:00|17119.2|17115.2|17144.2|17140.2|17144.2|17140.2|17112.9|17108.9|2294
1604925000000|2020-11-09 12:30:00|17141.1|17137.1|17141.1|17137.1|17147.3|17143.3|17109.8|17105.8|2327
1604925300000|2020-11-09 12:35:00|17137.9|17133.9|17144.2|17140.2|17147.3|17143.3|17128.6|17124.6|1987
1604925600000|2020-11-09 12:40:00|17141.1|17137.1|17112.9|17108.9|17144.2|17140.2|17109.8|17105.8|2419
1604925900000|2020-11-09 12:45:00|17109.8|17105.8|17094.2|17090.2|17109.8|17105.8|17084.8|17080.8|1764
1604926200000|2020-11-09 12:50:00|17091.1|17087.1|17091.1|17087.1|17094.2|17090.2|17078.6|17074.6|2257
1604926500000|2020-11-09 12:55:00|17087.9|17083.9|17098.9|17094.9|17103.6|17099.6|17084.8|17080.8|2157
1604926800000|2020-11-09 13:00:00|17100.4|17096.4|17097.3|17093.3|17100.4|17096.4|17084.8|17080.8|2007
1604927100000|2020-11-09 13:05:00|17095.8|17091.8|17094.2|17090.2|17103.6|17099.6|17094.2|17090.2|1964
1604927400000|2020-11-09 13:10:00|17091.1|17087.1|17103.6|17099.6|17109.8|17105.8|17087.9|17083.9|2290
1604927700000|2020-11-09 13:15:00|17105.1|17101.1|17103.6|17099.6|17106.7|17102.7|17097.3|17093.3|1776
1604928000000|2020-11-09 13:20:00|17106.7|17102.7|17131.7|17127.7|17141.1|17137.1|17103.6|17099.6|2412
1604928300000|2020-11-09 13:25:00|17128.6|17124.6|17128.6|17124.6|17142.6|17138.6|17128.6|17124.6|1264
1604928600000|2020-11-09 13:30:00|17125.4|17121.4|17106.7|17102.7|17141.1|17137.1|17091.1|17087.1|3674
1604928900000|2020-11-09 13:35:00|17103.6|17099.6|17103.6|17099.6|17116.1|17112.1|17100.4|17096.4|2827
1604929200000|2020-11-09 13:40:00|17106.7|17102.7|17103.6|17099.6|17109.8|17105.8|17100.4|17096.4|2074
1604929500000|2020-11-09 13:45:00|17106.7|17102.7|17094.2|17090.2|17116.1|17112.1|17091.1|17087.1|2624
1604929800000|2020-11-09 13:50:00|17091.1|17087.1|17109.8|17105.8|17116.1|17112.1|17087.9|17083.9|2379
1604930100000|2020-11-09 13:55:00|17112.9|17108.9|17112.9|17108.9|17117.6|17113.6|17100.4|17096.4|1504
1604930400000|2020-11-09 14:00:00|17109.8|17105.8|17109.8|17105.8|17112.9|17108.9|17103.6|17099.6|2528
1604930700000|2020-11-09 14:05:00|17106.7|17102.7|17106.7|17102.7|17109.8|17105.8|17100.4|17096.4|896
1604931000000|2020-11-09 14:10:00|17109.8|17105.8|17112.9|17108.9|17116.1|17112.1|17097.3|17093.3|1525
1604931300000|2020-11-09 14:15:00|17109.8|17105.8|17094.2|17090.2|17112.9|17108.9|17091.1|17087.1|1824
1604931600000|2020-11-09 14:20:00|17091.1|17087.1|17084.8|17080.8|17092.6|17088.6|17080.1|17076.1|2328
1604931900000|2020-11-09 14:25:00|17081.7|17077.7|17084.8|17080.8|17087.9|17083.9|17075.4|17071.4|1982
1604932200000|2020-11-09 14:30:00|17081.7|17077.7|17084.8|17080.8|17087.9|17083.9|17066.1|17062.1|4701
1604932500000|2020-11-09 14:35:00|17087.9|17083.9|17078.6|17074.6|17091.1|17087.1|17078.6|17074.6|7285
1604932800000|2020-11-09 14:40:00|17081.7|17077.7|17078.6|17074.6|17087.9|17083.9|17075.4|17071.4|2028
1604933100000|2020-11-09 14:45:00|17075.4|17071.4|17056.7|17052.7|17078.6|17074.6|17056.7|17052.7|2314
1604933400000|2020-11-09 14:50:00|17053.6|17049.6|17059.8|17055.8|17062.9|17058.9|17053.6|17049.6|3276
1604933700000|2020-11-09 14:55:00|17056.7|17052.7|17069.2|17065.2|17072.3|17068.3|17056.7|17052.7|2303
1604934000000|2020-11-09 15:00:00|17066.1|17062.1|17066.1|17062.1|17078.6|17074.6|17066.1|17062.1|3284
1604934300000|2020-11-09 15:05:00|17062.9|17058.9|17069.2|17065.2|17075.4|17071.4|17062.9|17058.9|1870
1604934600000|2020-11-09 15:10:00|17066.1|17062.1|17069.2|17065.2|17072.3|17068.3|17062.9|17058.9|1561
1604934900000|2020-11-09 15:15:00|17072.3|17068.3|17056.7|17052.7|17072.3|17068.3|17050.4|17046.4|2134
1604935200000|2020-11-09 15:20:00|17053.6|17049.6|17034.8|17030.8|17056.7|17052.7|17034.8|17030.8|4980
1604935500000|2020-11-09 15:25:00|17037.9|17033.9|17025.4|17021.4|17041.1|17037.1|17019.2|17015.2|4298
1604935800000|2020-11-09 15:30:00|17028.6|17024.6|17012.9|17008.9|17031.7|17027.7|17009.8|17005.8|4433
1604936100000|2020-11-09 15:35:00|17011.4|17007.4|17022.3|17018.3|17025.4|17021.4|16991.1|16987.1|3969
1604936400000|2020-11-09 15:40:00|17019.2|17015.2|17047.3|17043.3|17050.4|17046.4|17016.1|17012.1|4528
1604936700000|2020-11-09 15:45:00|17044.2|17040.2|17041.1|17037.1|17056.7|17052.7|17031.7|17027.7|3768
1604937000000|2020-11-09 15:50:00|17037.9|17033.9|17041.1|17037.1|17047.3|17043.3|17028.6|17024.6|2353
1604937300000|2020-11-09 15:55:00|17044.2|17040.2|17047.3|17043.3|17056.7|17052.7|17044.2|17040.2|2049
1604937600000|2020-11-09 16:00:00|17050.4|17046.4|17066.1|17062.1|17069.2|17065.2|17044.2|17040.2|2468
1604937900000|2020-11-09 16:05:00|17067.6|17063.6|17044.2|17040.2|17069.2|17065.2|17041.1|17037.1|2952
1604938200000|2020-11-09 16:10:00|17041.1|17037.1|17031.7|17027.7|17047.3|17043.3|17031.7|17027.7|1580
1604938500000|2020-11-09 16:15:00|17034.8|17030.8|17041.1|17037.1|17044.2|17040.2|17022.3|17018.3|1227
1604938800000|2020-11-09 16:20:00|17044.2|17040.2|17037.9|17033.9|17044.2|17040.2|17028.6|17024.6|1726
1604939100000|2020-11-09 16:25:00|17041.1|17037.1|17031.7|17027.7|17041.1|17037.1|17022.3|17018.3|1692
1604939400000|2020-11-09 16:30:00|17028.6|17024.6|17031.7|17027.7|17037.9|17033.9|17028.6|17024.6|787
1604939700000|2020-11-09 16:35:00|17034.8|17030.8|17031.7|17027.7|17037.9|17033.9|17025.4|17021.4|1107
1604940000000|2020-11-09 16:40:00|17028.6|17024.6|17034.8|17030.8|17047.3|17043.3|17028.6|17024.6|1534
1604940300000|2020-11-09 16:45:00|17031.7|17027.7|17041.1|17037.1|17041.1|17037.1|17028.6|17024.6|684
1604940600000|2020-11-09 16:50:00|17044.2|17040.2|17031.7|17027.7|17044.2|17040.2|17028.6|17024.6|1684
1604940900000|2020-11-09 16:55:00|17028.6|17024.6|17041.1|17037.1|17041.1|17037.1|17028.6|17024.6|1306
1604941200000|2020-11-09 17:00:00|17037.9|17033.9|17031.7|17027.7|17047.3|17043.3|17022.3|17018.3|2405
1604941500000|2020-11-09 17:05:00|17034.8|17030.8|17041.1|17037.1|17044.2|17040.2|17025.4|17021.4|1541
1604941800000|2020-11-09 17:10:00|17037.9|17033.9|17053.6|17049.6|17053.6|17049.6|17031.7|17027.7|1152
1604942100000|2020-11-09 17:15:00|17056.7|17052.7|17053.6|17049.6|17062.9|17058.9|17050.4|17046.4|2071
1604942400000|2020-11-09 17:20:00|17050.4|17046.4|17037.9|17033.9|17050.4|17046.4|17037.9|17033.9|1352
1604942700000|2020-11-09 17:25:00|17041.1|17037.1|17034.8|17030.8|17041.1|17037.1|17031.7|17027.7|914
1604943000000|2020-11-09 17:30:00|17033.3|17029.3|17022.3|17018.3|17034.8|17030.8|17019.2|17015.2|1167
1604943300000|2020-11-09 17:35:00|17025.4|17021.4|17023.9|17019.9|17025.4|17021.4|17022.3|17018.3|554
1604943600000|2020-11-09 17:40:00|17025.4|17021.4|17022.3|17018.3|17025.4|17021.4|17016.1|17012.1|1170
1604943900000|2020-11-09 17:45:00|17025.4|17021.4|17022.3|17018.3|17025.4|17021.4|17019.2|17015.2|821
1604944200000|2020-11-09 17:50:00|17019.2|17015.2|17022.3|17018.3|17028.6|17024.6|17016.1|17012.1|1415
1604944500000|2020-11-09 17:55:00|17025.4|17021.4|17016.1|17012.1|17025.4|17021.4|17016.1|17012.1|960
1604944800000|2020-11-09 18:00:00|17019.2|17015.2|17022.3|17018.3|17025.4|17021.4|17012.9|17008.9|899
1604945100000|2020-11-09 18:05:00|17020.8|17016.8|17019.2|17015.2|17025.4|17021.4|17019.2|17015.2|517
1604945400000|2020-11-09 18:10:00|17016.1|17012.1|17016.1|17012.1|17022.3|17018.3|17016.1|17012.1|593
1604945700000|2020-11-09 18:15:00|17019.2|17015.2|17019.2|17015.2|17022.3|17018.3|17016.1|17012.1|445
1604946000000|2020-11-09 18:20:00|17022.3|17018.3|17025.4|17021.4|17025.4|17021.4|17019.2|17015.2|893
1604946300000|2020-11-09 18:25:00|17022.3|17018.3|17028.6|17024.6|17031.7|17027.7|17022.3|17018.3|731
1604946600000|2020-11-09 18:30:00|17031.7|17027.7|17028.6|17024.6|17031.7|17027.7|17025.4|17021.4|494
1604946900000|2020-11-09 18:35:00|17031.7|17027.7|17022.3|17018.3|17031.7|17027.7|17019.2|17015.2|633
1604947200000|2020-11-09 18:40:00|17019.2|17015.2|17025.4|17021.4|17025.4|17021.4|17019.2|17015.2|811
1604947500000|2020-11-09 18:45:00|17022.3|17018.3|17019.2|17015.2|17025.4|17021.4|17019.2|17015.2|585
1604947800000|2020-11-09 18:50:00|17020.8|17016.8|17031.7|17027.7|17031.7|17027.7|17019.2|17015.2|697
1604948100000|2020-11-09 18:55:00|17034.8|17030.8|17034.8|17030.8|17037.9|17033.9|17034.8|17030.8|347
1604948400000|2020-11-09 19:00:00|17031.7|17027.7|17037.9|17033.9|17039.5|17035.5|17031.7|17027.7|554
1604948700000|2020-11-09 19:05:00|17039.5|17035.5|17031.7|17027.7|17039.5|17035.5|17027|17023|596
1604949000000|2020-11-09 19:10:00|17028.6|17024.6|17041.1|17037.1|17041.1|17037.1|17025.4|17021.4|529
1604949300000|2020-11-09 19:15:00|17037.9|17033.9|17037.9|17033.9|17047.3|17043.3|17037.9|17033.9|1656
1604949600000|2020-11-09 19:20:00|17036.4|17032.4|17041.1|17037.1|17044.2|17040.2|17034.8|17030.8|630
1604949900000|2020-11-09 19:25:00|17044.2|17040.2|17050.4|17046.4|17053.6|17049.6|17041.1|17037.1|1357
1604950200000|2020-11-09 19:30:00|17047.3|17043.3|17053.6|17049.6|17056.7|17052.7|17047.3|17043.3|811
1604950500000|2020-11-09 19:35:00|17050.4|17046.4|17041.1|17037.1|17050.4|17046.4|17041.1|17037.1|876
1604950800000|2020-11-09 19:40:00|17037.9|17033.9|17031.7|17027.7|17041.1|17037.1|17031.7|17027.7|1260
1604951100000|2020-11-09 19:45:00|17028.6|17024.6|17025.4|17021.4|17031.7|17027.7|17025.4|17021.4|1120
1604951400000|2020-11-09 19:50:00|17022.3|17018.3|17031.7|17027.7|17031.7|17027.7|17019.2|17015.2|1171
1604951700000|2020-11-09 19:55:00|17028.6|17024.6|17022.3|17018.3|17031.7|17027.7|17019.2|17015.2|2728
1604952000000|2020-11-09 20:00:00|17019.2|17015.2|17022.3|17018.3|17025.4|17021.4|17019.2|17015.2|2230
1604952300000|2020-11-09 20:05:00|17019.2|17015.2|17025.4|17021.4|17028.6|17024.6|17019.2|17015.2|976
1604952600000|2020-11-09 20:10:00|17022.3|17018.3|17031.7|17027.7|17031.7|17027.7|17022.3|17018.3|393
1604952900000|2020-11-09 20:15:00|17028.6|17024.6|17031.7|17027.7|17034.8|17030.8|17025.4|17021.4|1052
1604953200000|2020-11-09 20:20:00|17034.8|17030.8|17041.1|17037.1|17044.2|17040.2|17034.8|17030.8|645
1604953500000|2020-11-09 20:25:00|17044.2|17040.2|17056.7|17052.7|17056.7|17052.7|17041.1|17037.1|500
1604953800000|2020-11-09 20:30:00|17053.6|17049.6|17056.7|17052.7|17056.7|17052.7|17052|17048|1729
1604954100000|2020-11-09 20:35:00|17059.8|17055.8|17053.6|17049.6|17059.8|17055.8|17053.6|17049.6|567
1604954400000|2020-11-09 20:40:00|17056.7|17052.7|17062.9|17058.9|17069.2|17065.2|17053.6|17049.6|1469
1604954700000|2020-11-09 20:45:00|17066.1|17062.1|17066.1|17062.1|17067.6|17063.6|17059.8|17055.8|1279
1604955000000|2020-11-09 20:50:00|17069.2|17065.2|17075.4|17071.4|17075.4|17071.4|17066.1|17062.1|1413
1604955300000|2020-11-09 20:55:00|17073.9|17069.9|17094.2|17090.2|17094.2|17090.2|17072.3|17068.3|1521
1604955600000|2020-11-09 21:00:00|17091.1|17087.1|17087.9|17083.9|17091.1|17087.1|17084.8|17080.8|2117
1604955900000|2020-11-09 21:05:00|17084.8|17080.8|17103.6|17099.6|17106.7|17102.7|17084.8|17080.8|1763
1604956200000|2020-11-09 21:10:00|17100.4|17096.4|17091.1|17087.1|17103.6|17099.6|17091.1|17087.1|1218
1604956500000|2020-11-09 21:15:00|17087.9|17083.9|17103.6|17099.6|17106.7|17102.7|17087.9|17083.9|1292
1604956800000|2020-11-09 21:20:00|17100.4|17096.4|17081.7|17077.7|17103.6|17099.6|17081.7|17077.7|2156
1604957100000|2020-11-09 21:25:00|17078.6|17074.6|17084.8|17080.8|17084.8|17080.8|17075.4|17071.4|1025
1604957400000|2020-11-09 21:30:00|17081.7|17077.7|17081.7|17077.7|17084.8|17080.8|17075.4|17071.4|961
1604957700000|2020-11-09 21:35:00|17084.8|17080.8|17091.1|17087.1|17091.1|17087.1|17075.4|17071.4|747
1604958000000|2020-11-09 21:40:00|17094.2|17090.2|17100.4|17096.4|17100.4|17096.4|17091.1|17087.1|703
1604958300000|2020-11-09 21:45:00|17103.6|17099.6|17094.2|17090.2|17106.7|17102.7|17094.2|17090.2|579
1604958600000|2020-11-09 21:50:00|17097.3|17093.3|17091.1|17087.1|17097.3|17093.3|17087.9|17083.9|634
1604958900000|2020-11-09 21:55:00|17094.2|17090.2|17100.4|17096.4|17100.4|17096.4|17087.9|17083.9|624
1604962800000|2020-11-09 23:00:00|17106.7|17102.7|17087.9|17083.9|17106.7|17102.7|17084.8|17080.8|1597
1604963100000|2020-11-09 23:05:00|17089.5|17085.5|17087.9|17083.9|17097.3|17093.3|17087.9|17083.9|296
1604963400000|2020-11-09 23:10:00|17091.1|17087.1|17091.1|17087.1|17092.6|17088.6|17087.9|17083.9|159
1604963700000|2020-11-09 23:15:00|17087.9|17083.9|17075.4|17071.4|17087.9|17083.9|17072.3|17068.3|367
1604964000000|2020-11-09 23:20:00|17072.3|17068.3|17059.8|17055.8|17075.4|17071.4|17056.7|17052.7|881
1604964300000|2020-11-09 23:25:00|17062.9|17058.9|17062.9|17058.9|17062.9|17058.9|17059.8|17055.8|348
1604964600000|2020-11-09 23:30:00|17056.7|17052.7|17069.2|17065.2|17072.3|17068.3|17053.6|17049.6|395
1604964900000|2020-11-09 23:35:00|17072.3|17068.3|17066.1|17062.1|17072.3|17068.3|17062.9|17058.9|436
1604965200000|2020-11-09 23:40:00|17069.2|17065.2|17075.4|17071.4|17075.4|17071.4|17069.2|17065.2|165
1604965500000|2020-11-09 23:45:00|17078.6|17074.6|17077|17073|17078.6|17074.6|17072.3|17068.3|291
1604965800000|2020-11-09 23:50:00|17078.6|17074.6|17084.8|17080.8|17084.8|17080.8|17075.4|17071.4|631
1604966100000|2020-11-09 23:55:00|17087.9|17083.9|17091.1|17087.1|17091.1|17087.1|17087.9|17083.9|356
1604966400000|2020-11-10 00:00:00|17087.9|17083.9|17087.9|17083.9|17097.3|17093.3|17087.9|17083.9|643
1604966700000|2020-11-10 00:05:00|17091.1|17087.1|17106.7|17102.7|17109.8|17105.8|17087.9|17083.9|854
1604967000000|2020-11-10 00:10:00|17103.6|17099.6|17103.6|17099.6|17109.8|17105.8|17103.6|17099.6|442
1604967300000|2020-11-10 00:15:00|17106.7|17102.7|17116.1|17112.1|17116.1|17112.1|17103.6|17099.6|472
1604967600000|2020-11-10 00:20:00|17112.9|17108.9|17125.4|17121.4|17125.4|17121.4|17112.9|17108.9|767
1604967900000|2020-11-10 00:25:00|17122.3|17118.3|17122.3|17118.3|17125.4|17121.4|17119.2|17115.2|486
1604968200000|2020-11-10 00:30:00|17119.2|17115.2|17122.3|17118.3|17128.6|17124.6|17119.2|17115.2|452
1604968500000|2020-11-10 00:35:00|17125.4|17121.4|17119.2|17115.2|17128.6|17124.6|17119.2|17115.2|459
1604968800000|2020-11-10 00:40:00|17122.3|17118.3|17122.3|17118.3|17122.3|17118.3|17119.2|17115.2|475
1604969100000|2020-11-10 00:45:00|17119.2|17115.2|17119.2|17115.2|17122.3|17118.3|17119.2|17115.2|320
1604969400000|2020-11-10 00:50:00|17122.3|17118.3|17122.3|17118.3|17122.3|17118.3|17119.2|17115.2|223
1604969700000|2020-11-10 00:55:00|17119.2|17115.2|17122.3|17118.3|17122.3|17118.3|17119.2|17115.2|75
1604970000000|2020-11-10 01:00:00|17119.2|17115.2|17119.2|17115.2|17119.2|17115.2|17116.1|17112.1|396
1604970300000|2020-11-10 01:05:00|17122.3|17118.3|17128.6|17124.6|17128.6|17124.6|17122.3|17118.3|345
1604970600000|2020-11-10 01:10:00|17125.4|17121.4|17131.7|17127.7|17134.8|17130.8|17125.4|17121.4|563
1604970900000|2020-11-10 01:15:00|17134.8|17130.8|17134.8|17130.8|17134.8|17130.8|17128.6|17124.6|334
1604971200000|2020-11-10 01:20:00|17131.7|17127.7|17125.4|17121.4|17134.8|17130.8|17125.4|17121.4|323
1604971500000|2020-11-10 01:25:00|17122.3|17118.3|17112.9|17108.9|17122.3|17118.3|17112.9|17108.9|499
1604971800000|2020-11-10 01:30:00|17116.1|17112.1|17112.9|17108.9|17116.1|17112.1|17112.9|17108.9|431
1604972100000|2020-11-10 01:35:00|17116.1|17112.1|17122.3|17118.3|17122.3|17118.3|17112.9|17108.9|505
1604972400000|2020-11-10 01:40:00|17120.8|17116.8|17116.1|17112.1|17120.8|17116.8|17116.1|17112.1|7
1604972700000|2020-11-10 01:45:00|17117.6|17113.6|17112.9|17108.9|17119.2|17115.2|17109.8|17105.8|288
1604973000000|2020-11-10 01:50:00|17109.8|17105.8|17116.1|17112.1|17116.1|17112.1|17109.8|17105.8|70
1604973300000|2020-11-10 01:55:00|17117.6|17113.6|17122.3|17118.3|17125.4|17121.4|17117.6|17113.6|483
1604973600000|2020-11-10 02:00:00|17119.2|17115.2|17116.1|17112.1|17122.3|17118.3|17112.9|17108.9|229
1604973900000|2020-11-10 02:05:00|17119.2|17115.2|17112.9|17108.9|17122.3|17118.3|17112.9|17108.9|208
1604974200000|2020-11-10 02:10:00|17116.1|17112.1|17116.1|17112.1|17116.1|17112.1|17112.9|17108.9|174
1604974500000|2020-11-10 02:15:00|17112.9|17108.9|17109.8|17105.8|17112.9|17108.9|17109.8|17105.8|507
1604974800000|2020-11-10 02:20:00|17112.9|17108.9|17112.9|17108.9|17119.2|17115.2|17112.9|17108.9|394
1604975100000|2020-11-10 02:25:00|17114.5|17110.5|17112.9|17108.9|17116.1|17112.1|17112.9|17108.9|130
1604975400000|2020-11-10 02:30:00|17116.1|17112.1|17116.1|17112.1|17116.1|17112.1|17112.9|17108.9|109
1604975700000|2020-11-10 02:35:00|17119.2|17115.2|17122.3|17118.3|17122.3|17118.3|17119.2|17115.2|298
1604976000000|2020-11-10 02:40:00|17119.2|17115.2|17119.2|17115.2|17122.3|17118.3|17119.2|17115.2|318
1604976300000|2020-11-10 02:45:00|17116.1|17112.1|17112.9|17108.9|17119.2|17115.2|17109.8|17105.8|122
1604976600000|2020-11-10 02:50:00|17111.4|17107.4|17125.4|17121.4|17125.4|17121.4|17109.8|17105.8|175
1604976900000|2020-11-10 02:55:00|17122.3|17118.3|17131.7|17127.7|17134.8|17130.8|17122.3|17118.3|998
1604977200000|2020-11-10 03:00:00|17128.6|17124.6|17125.4|17121.4|17128.6|17124.6|17125.4|17121.4|345
1604977500000|2020-11-10 03:05:00|17122.3|17118.3|17125.4|17121.4|17128.6|17124.6|17122.3|17118.3|389
1604977800000|2020-11-10 03:10:00|17128.6|17124.6|17122.3|17118.3|17128.6|17124.6|17122.3|17118.3|182
1604978100000|2020-11-10 03:15:00|17119.2|17115.2|17122.3|17118.3|17125.4|17121.4|17119.2|17115.2|100
1604978400000|2020-11-10 03:20:00|17119.2|17115.2|17125.4|17121.4|17125.4|17121.4|17119.2|17115.2|161
1604978700000|2020-11-10 03:25:00|17127|17123|17127|17123|17128.6|17124.6|17125.4|17121.4|185
1604979000000|2020-11-10 03:30:00|17125.4|17121.4|17125.4|17121.4|17128.6|17124.6|17125.4|17121.4|129
1604979300000|2020-11-10 03:35:00|17128.6|17124.6|17134.8|17130.8|17134.8|17130.8|17128.6|17124.6|360
1604979600000|2020-11-10 03:40:00|17131.7|17127.7|17131.7|17127.7|17134.8|17130.8|17131.7|17127.7|162
1604979900000|2020-11-10 03:45:00|17128.6|17124.6|17131.7|17127.7|17131.7|17127.7|17128.6|17124.6|207
1604980200000|2020-11-10 03:50:00|17130.1|17126.1|17128.6|17124.6|17134.8|17130.8|17128.6|17124.6|401
1604980500000|2020-11-10 03:55:00|17125.4|17121.4|17128.6|17124.6|17128.6|17124.6|17125.4|17121.4|117
1604980800000|2020-11-10 04:00:00|17127|17123|17128.6|17124.6|17131.7|17127.7|17125.4|17121.4|385
1604981100000|2020-11-10 04:05:00|17131.7|17127.7|17141.1|17137.1|17141.1|17137.1|17128.6|17124.6|843
1604981400000|2020-11-10 04:10:00|17139.5|17135.5|17134.8|17130.8|17144.2|17140.2|17134.8|17130.8|546
1604981700000|2020-11-10 04:15:00|17137.9|17133.9|17134.8|17130.8|17137.9|17133.9|17134.8|17130.8|120
1604982000000|2020-11-10 04:20:00|17137.9|17133.9|17128.6|17124.6|17137.9|17133.9|17125.4|17121.4|466
1604982300000|2020-11-10 04:25:00|17127|17123|17134.8|17130.8|17137.9|17133.9|17122.3|17118.3|414
1604982600000|2020-11-10 04:30:00|17131.7|17127.7|17134.8|17130.8|17134.8|17130.8|17131.7|17127.7|621
1604982900000|2020-11-10 04:35:00|17131.7|17127.7|17131.7|17127.7|17134.8|17130.8|17128.6|17124.6|150
1604983200000|2020-11-10 04:40:00|17133.3|17129.3|17134.8|17130.8|17137.9|17133.9|17131.7|17127.7|107
1604983500000|2020-11-10 04:45:00|17131.7|17127.7|17128.6|17124.6|17137.9|17133.9|17128.6|17124.6|343
1604983800000|2020-11-10 04:50:00|17125.4|17121.4|17122.3|17118.3|17128.6|17124.6|17122.3|17118.3|230
1604984100000|2020-11-10 04:55:00|17125.4|17121.4|17122.3|17118.3|17125.4|17121.4|17122.3|17118.3|225
1604984400000|2020-11-10 05:00:00|17119.2|17115.2|17128.6|17124.6|17128.6|17124.6|17119.2|17115.2|473
1604984700000|2020-11-10 05:05:00|17125.4|17121.4|17128.6|17124.6|17131.7|17127.7|17125.4|17121.4|382
1604985000000|2020-11-10 05:10:00|17131.7|17127.7|17128.6|17124.6|17131.7|17127.7|17125.4|17121.4|105
1604985300000|2020-11-10 05:15:00|17125.4|17121.4|17131.7|17127.7|17134.8|17130.8|17125.4|17121.4|251
1604985600000|2020-11-10 05:20:00|17134.8|17130.8|17128.6|17124.6|17134.8|17130.8|17125.4|17121.4|355
1604985900000|2020-11-10 05:25:00|17131.7|17127.7|17131.7|17127.7|17131.7|17127.7|17128.6|17124.6|61
1604986200000|2020-11-10 05:30:00|17134.8|17130.8|17134.8|17130.8|17137.9|17133.9|17134.8|17130.8|135
1604986500000|2020-11-10 05:35:00|17133.3|17129.3|17131.7|17127.7|17134.8|17130.8|17131.7|17127.7|101
1604986800000|2020-11-10 05:40:00|17134.8|17130.8|17131.7|17127.7|17134.8|17130.8|17128.6|17124.6|76
1604987100000|2020-11-10 05:45:00|17130.1|17126.1|17128.6|17124.6|17131.7|17127.7|17125.4|17121.4|177
1604987400000|2020-11-10 05:50:00|17131.7|17127.7|17134.8|17130.8|17134.8|17130.8|17131.7|17127.7|41
1604987700000|2020-11-10 05:55:00|17136.4|17132.4|17134.8|17130.8|17136.4|17132.4|17128.6|17124.6|287
1604988000000|2020-11-10 06:00:00|17137.9|17133.9|17134.8|17130.8|17137.9|17133.9|17131.7|17127.7|283
1604988300000|2020-11-10 06:05:00|17137.9|17133.9|17134.8|17130.8|17141.1|17137.1|17134.8|17130.8|541
1604988600000|2020-11-10 06:10:00|17136.4|17132.4|17134.8|17130.8|17137.9|17133.9|17134.8|17130.8|229
1604988900000|2020-11-10 06:15:00|17136.4|17132.4|17141.1|17137.1|17141.1|17137.1|17134.8|17130.8|233
1604989200000|2020-11-10 06:20:00|17137.9|17133.9|17141.1|17137.1|17144.2|17140.2|17137.9|17133.9|82
1604989500000|2020-11-10 06:25:00|17144.2|17140.2|17141.1|17137.1|17144.2|17140.2|17141.1|17137.1|84
1604989800000|2020-11-10 06:30:00|17137.9|17133.9|17134.8|17130.8|17137.9|17133.9|17134.8|17130.8|116
1604990100000|2020-11-10 06:35:00|17131.7|17127.7|17131.7|17127.7|17134.8|17130.8|17131.7|17127.7|153
1604990400000|2020-11-10 06:40:00|17128.6|17124.6|17119.2|17115.2|17128.6|17124.6|17119.2|17115.2|354
1604990700000|2020-11-10 06:45:00|17122.3|17118.3|17112.9|17108.9|17122.3|17118.3|17109.8|17105.8|536
1604991000000|2020-11-10 06:50:00|17109.8|17105.8|17100.4|17096.4|17109.8|17105.8|17100.4|17096.4|747
1604991300000|2020-11-10 06:55:00|17097.3|17093.3|17106.7|17102.7|17109.8|17105.8|17097.3|17093.3|622
1604991600000|2020-11-10 07:00:00|17103.6|17099.6|17087.9|17083.9|17103.6|17099.6|17081.7|17077.7|1147
1604991900000|2020-11-10 07:05:00|17091.1|17087.1|17087.9|17083.9|17091.1|17087.1|17084.8|17080.8|834
1604992200000|2020-11-10 07:10:00|17091.1|17087.1|17091.1|17087.1|17094.2|17090.2|17084.8|17080.8|429
1604992500000|2020-11-10 07:15:00|17087.9|17083.9|17084.8|17080.8|17103.6|17099.6|17084.8|17080.8|755
1604992800000|2020-11-10 07:20:00|17081.7|17077.7|17078.6|17074.6|17087.9|17083.9|17078.6|17074.6|519
1604993100000|2020-11-10 07:25:00|17081.7|17077.7|17078.6|17074.6|17084.8|17080.8|17075.4|17071.4|732
1604993400000|2020-11-10 07:30:00|17075.4|17071.4|17072.3|17068.3|17078.6|17074.6|17062.9|17058.9|886
1604993700000|2020-11-10 07:35:00|17075.4|17071.4|17078.6|17074.6|17084.8|17080.8|17075.4|17071.4|679
1604994000000|2020-11-10 07:40:00|17075.4|17071.4|17072.3|17068.3|17078.6|17074.6|17062.9|17058.9|589
1604994300000|2020-11-10 07:45:00|17075.4|17071.4|17081.7|17077.7|17084.8|17080.8|17069.2|17065.2|281
1604994600000|2020-11-10 07:50:00|17084.8|17080.8|17112.9|17108.9|17112.9|17108.9|17081.7|17077.7|1415
1604994900000|2020-11-10 07:55:00|17116.1|17112.1|17112.9|17108.9|17122.3|17118.3|17109.8|17105.8|1150
1604995200000|2020-11-10 08:00:00|17109.8|17105.8|17103.6|17099.6|17112.9|17108.9|17103.6|17099.6|917
1604995500000|2020-11-10 08:05:00|17106.7|17102.7|17116.1|17112.1|17119.2|17115.2|17102|17098|912
1604995800000|2020-11-10 08:10:00|17117.6|17113.6|17122.3|17118.3|17128.6|17124.6|17117.6|17113.6|562
1604996100000|2020-11-10 08:15:00|17119.2|17115.2|17112.9|17108.9|17122.3|17118.3|17103.6|17099.6|1530
1604996400000|2020-11-10 08:20:00|17109.8|17105.8|17100.4|17096.4|17111.4|17107.4|17097.3|17093.3|840
1604996700000|2020-11-10 08:25:00|17097.3|17093.3|17084.8|17080.8|17100.4|17096.4|17078.6|17074.6|1044
1604997000000|2020-11-10 08:30:00|17087.9|17083.9|17112.9|17108.9|17116.1|17112.1|17084.8|17080.8|1238
1604997300000|2020-11-10 08:35:00|17109.8|17105.8|17103.6|17099.6|17112.9|17108.9|17103.6|17099.6|606
1604997600000|2020-11-10 08:40:00|17100.4|17096.4|17094.2|17090.2|17103.6|17099.6|17091.1|17087.1|706
1604997900000|2020-11-10 08:45:00|17097.3|17093.3|17106.7|17102.7|17106.7|17102.7|17094.2|17090.2|415
1604998200000|2020-11-10 08:50:00|17108.3|17104.3|17109.8|17105.8|17109.8|17105.8|17103.6|17099.6|349
1604998500000|2020-11-10 08:55:00|17106.7|17102.7|17103.6|17099.6|17109.8|17105.8|17103.6|17099.6|204
1604998800000|2020-11-10 09:00:00|17100.4|17096.4|17103.6|17099.6|17103.6|17099.6|17097.3|17093.3|372
1604999100000|2020-11-10 09:05:00|17106.7|17102.7|17100.4|17096.4|17106.7|17102.7|17100.4|17096.4|571
1604999400000|2020-11-10 09:10:00|17094.2|17090.2|17097.3|17093.3|17100.4|17096.4|17091.1|17087.1|430
1604999700000|2020-11-10 09:15:00|17094.2|17090.2|17091.1|17087.1|17097.3|17093.3|17087.9|17083.9|699
1605000000000|2020-11-10 09:20:00|17087.9|17083.9|17078.6|17074.6|17094.2|17090.2|17078.6|17074.6|732
1605000300000|2020-11-10 09:25:00|17075.4|17071.4|17075.4|17071.4|17084.8|17080.8|17075.4|17071.4|764
1605000600000|2020-11-10 09:30:00|17072.3|17068.3|17069.2|17065.2|17072.3|17068.3|17066.1|17062.1|719
1605000900000|2020-11-10 09:35:00|17072.3|17068.3|17061.4|17057.4|17072.3|17068.3|17061.4|17057.4|343
1605001200000|2020-11-10 09:40:00|17059.8|17055.8|17062.9|17058.9|17066.1|17062.1|17050.4|17046.4|1235
1605001500000|2020-11-10 09:45:00|17059.8|17055.8|17047.3|17043.3|17062.9|17058.9|17047.3|17043.3|419
1605001800000|2020-11-10 09:50:00|17050.4|17046.4|17044.2|17040.2|17050.4|17046.4|17041.1|17037.1|1801
1605002100000|2020-11-10 09:55:00|17041.1|17037.1|17047.3|17043.3|17053.6|17049.6|17037.9|17033.9|519
1605002400000|2020-11-10 10:00:00|17050.4|17046.4|17050.4|17046.4|17053.6|17049.6|17047.3|17043.3|518
1605002700000|2020-11-10 10:05:00|17053.6|17049.6|17066.1|17062.1|17066.1|17062.1|17052|17048|1174
1605003000000|2020-11-10 10:10:00|17069.2|17065.2|17072.3|17068.3|17075.4|17071.4|17062.9|17058.9|505
1605003300000|2020-11-10 10:15:00|17073.9|17069.9|17072.3|17068.3|17075.4|17071.4|17066.1|17062.1|441
1605003600000|2020-11-10 10:20:00|17069.2|17065.2|17059.8|17055.8|17075.4|17071.4|17059.8|17055.8|533
1605003900000|2020-11-10 10:25:00|17056.7|17052.7|17053.6|17049.6|17062.9|17058.9|17053.6|17049.6|675
1605004200000|2020-11-10 10:30:00|17056.7|17052.7|17041.1|17037.1|17059.8|17055.8|17037.9|17033.9|784
1605004500000|2020-11-10 10:35:00|17044.2|17040.2|17053.6|17049.6|17053.6|17049.6|17044.2|17040.2|266
1605004800000|2020-11-10 10:40:00|17056.7|17052.7|17062.9|17058.9|17062.9|17058.9|17053.6|17049.6|528
1605005100000|2020-11-10 10:45:00|17061.4|17057.4|17066.1|17062.1|17069.2|17065.2|17058.3|17054.3|499
1605005400000|2020-11-10 10:50:00|17069.2|17065.2|17056.7|17052.7|17069.2|17065.2|17056.7|17052.7|360
1605005700000|2020-11-10 10:55:00|17059.8|17055.8|17059.8|17055.8|17059.8|17055.8|17050.4|17046.4|362
1605006000000|2020-11-10 11:00:00|17062.9|17058.9|17050.4|17046.4|17062.9|17058.9|17050.4|17046.4|685
1605006300000|2020-11-10 11:05:00|17053.6|17049.6|17059.8|17055.8|17062.9|17058.9|17053.6|17049.6|768
1605006600000|2020-11-10 11:10:00|17056.7|17052.7|17059.8|17055.8|17059.8|17055.8|17053.6|17049.6|733
1605006900000|2020-11-10 11:15:00|17062.9|17058.9|17056.7|17052.7|17062.9|17058.9|17056.7|17052.7|570
1605007200000|2020-11-10 11:20:00|17059.8|17055.8|17056.7|17052.7|17062.9|17058.9|17053.6|17049.6|239
1605007500000|2020-11-10 11:25:00|17053.6|17049.6|17059.8|17055.8|17059.8|17055.8|17050.4|17046.4|279
1605007800000|2020-11-10 11:30:00|17062.9|17058.9|17053.6|17049.6|17066.1|17062.1|17053.6|17049.6|229
1605008100000|2020-11-10 11:35:00|17056.7|17052.7|17056.7|17052.7|17056.7|17052.7|17050.4|17046.4|263
1605008400000|2020-11-10 11:40:00|17059.8|17055.8|17066.1|17062.1|17066.1|17062.1|17056.7|17052.7|287
1605008700000|2020-11-10 11:45:00|17062.9|17058.9|17062.9|17058.9|17069.2|17065.2|17059.8|17055.8|657
1605009000000|2020-11-10 11:50:00|17066.1|17062.1|17056.7|17052.7|17066.1|17062.1|17056.7|17052.7|204
1605009300000|2020-11-10 11:55:00|17058.3|17054.3|17050.4|17046.4|17059.8|17055.8|17050.4|17046.4|567
1605009600000|2020-11-10 12:00:00|17053.6|17049.6|17056.7|17052.7|17056.7|17052.7|17047.3|17043.3|817
1605009900000|2020-11-10 12:05:00|17053.6|17049.6|17062.9|17058.9|17062.9|17058.9|17053.6|17049.6|495
1605010200000|2020-11-10 12:10:00|17059.8|17055.8|17062.9|17058.9|17066.1|17062.1|17059.8|17055.8|234
1605010500000|2020-11-10 12:15:00|17059.8|17055.8|17066.1|17062.1|17066.1|17062.1|17059.8|17055.8|260
1605010800000|2020-11-10 12:20:00|17062.9|17058.9|17069.2|17065.2|17069.2|17065.2|17062.9|17058.9|115
1605011100000|2020-11-10 12:25:00|17072.3|17068.3|17062.9|17058.9|17072.3|17068.3|17059.8|17055.8|464
1605011400000|2020-11-10 12:30:00|17059.8|17055.8|17066.1|17062.1|17066.1|17062.1|17059.8|17055.8|585
1605011700000|2020-11-10 12:35:00|17062.9|17058.9|17062.9|17058.9|17069.2|17065.2|17062.9|17058.9|502
1605012000000|2020-11-10 12:40:00|17064.5|17060.5|17069.2|17065.2|17072.3|17068.3|17062.9|17058.9|251
1605012300000|2020-11-10 12:45:00|17066.1|17062.1|17069.2|17065.2|17069.2|17065.2|17062.9|17058.9|739
1605012600000|2020-11-10 12:50:00|17066.1|17062.1|17062.9|17058.9|17069.2|17065.2|17059.8|17055.8|579
1605012900000|2020-11-10 12:55:00|17066.1|17062.1|17059.8|17055.8|17072.3|17068.3|17059.8|17055.8|719
1605013200000|2020-11-10 13:00:00|17056.7|17052.7|17037.9|17033.9|17056.7|17052.7|17037.9|17033.9|1224
1605013500000|2020-11-10 13:05:00|17039.5|17035.5|17044.2|17040.2|17053.6|17049.6|17037.9|17033.9|1597
1605013800000|2020-11-10 13:10:00|17047.3|17043.3|17050.4|17046.4|17053.6|17049.6|17044.2|17040.2|961
1605014100000|2020-11-10 13:15:00|17053.6|17049.6|17044.2|17040.2|17056.7|17052.7|17041.1|17037.1|1015
1605014400000|2020-11-10 13:20:00|17047.3|17043.3|17041.1|17037.1|17047.3|17043.3|17034.8|17030.8|1196
1605014700000|2020-11-10 13:25:00|17037.9|17033.9|17037.9|17033.9|17044.2|17040.2|17031.7|17027.7|1630
1605015000000|2020-11-10 13:30:00|17034.8|17030.8|17034.8|17030.8|17037.9|17033.9|17028.6|17024.6|1324
1605015300000|2020-11-10 13:35:00|17036.4|17032.4|17025.4|17021.4|17037.9|17033.9|17019.2|17015.2|1686
1605015600000|2020-11-10 13:40:00|17022.3|17018.3|17016.1|17012.1|17028.6|17024.6|17016.1|17012.1|1241
1605015900000|2020-11-10 13:45:00|17019.2|17015.2|17012.9|17008.9|17019.2|17015.2|17006.7|17002.7|1816
1605016200000|2020-11-10 13:50:00|17009.8|17005.8|17022.3|17018.3|17025.4|17021.4|17009.8|17005.8|1531
1605016500000|2020-11-10 13:55:00|17025.4|17021.4|17034.8|17030.8|17037.9|17033.9|17022.3|17018.3|1091
1605016800000|2020-11-10 14:00:00|17031.7|17027.7|17034.8|17030.8|17037.9|17033.9|17031.7|17027.7|971
1605017100000|2020-11-10 14:05:00|17031.7|17027.7|17025.4|17021.4|17031.7|17027.7|17022.3|17018.3|819
1605017400000|2020-11-10 14:10:00|17028.6|17024.6|17025.4|17021.4|17034.8|17030.8|17025.4|17021.4|1294
1605017700000|2020-11-10 14:15:00|17028.6|17024.6|17025.4|17021.4|17028.6|17024.6|17019.2|17015.2|968
1605018000000|2020-11-10 14:20:00|17022.3|17018.3|17019.2|17015.2|17022.3|17018.3|17016.1|17012.1|1029
1605018300000|2020-11-10 14:25:00|17016.1|17012.1|17006.7|17002.7|17016.1|17012.1|17006.7|17002.7|2121
1605018600000|2020-11-10 14:30:00|17009.8|17005.8|17019.2|17015.2|17022.3|17018.3|17003.6|16999.6|3068
1605018900000|2020-11-10 14:35:00|17022.3|17018.3|17037.9|17033.9|17037.9|17033.9|17022.3|17018.3|2670
1605019200000|2020-11-10 14:40:00|17034.8|17030.8|17025.4|17021.4|17034.8|17030.8|17022.3|17018.3|1941
1605019500000|2020-11-10 14:45:00|17028.6|17024.6|17037.9|17033.9|17041.1|17037.1|17025.4|17021.4|2783
1605019800000|2020-11-10 14:50:00|17034.8|17030.8|17025.4|17021.4|17037.9|17033.9|17022.3|17018.3|1002
1605020100000|2020-11-10 14:55:00|17022.3|17018.3|17028.6|17024.6|17034.8|17030.8|17022.3|17018.3|1490
1605020400000|2020-11-10 15:00:00|17031.7|17027.7|17034.8|17030.8|17047.3|17043.3|17028.6|17024.6|2851
1605020700000|2020-11-10 15:05:00|17037.9|17033.9|17034.8|17030.8|17037.9|17033.9|17031.7|17027.7|1189
1605021000000|2020-11-10 15:10:00|17031.7|17027.7|17037.9|17033.9|17037.9|17033.9|17031.7|17027.7|2232
1605021300000|2020-11-10 15:15:00|17036.4|17032.4|17037.9|17033.9|17041.1|17037.1|17034.8|17030.8|1269
1605021600000|2020-11-10 15:20:00|17034.8|17030.8|17044.2|17040.2|17044.2|17040.2|17031.7|17027.7|2032
1605021900000|2020-11-10 15:25:00|17047.3|17043.3|17047.3|17043.3|17050.4|17046.4|17044.2|17040.2|875
1605022200000|2020-11-10 15:30:00|17044.2|17040.2|17041.1|17037.1|17044.2|17040.2|17037.9|17033.9|1224
1605022500000|2020-11-10 15:35:00|17037.9|17033.9|17044.2|17040.2|17047.3|17043.3|17037.9|17033.9|1613
1605022800000|2020-11-10 15:40:00|17041.1|17037.1|17047.3|17043.3|17050.4|17046.4|17037.9|17033.9|1303
1605023100000|2020-11-10 15:45:00|17044.2|17040.2|17037.9|17033.9|17048.9|17044.9|17037.9|17033.9|1112
1605023400000|2020-11-10 15:50:00|17041.1|17037.1|17041.1|17037.1|17041.1|17037.1|17028.6|17024.6|1629
1605023700000|2020-11-10 15:55:00|17037.9|17033.9|17034.8|17030.8|17044.2|17040.2|17034.8|17030.8|1158
1605024000000|2020-11-10 16:00:00|17037.9|17033.9|17034.8|17030.8|17037.9|17033.9|17034.8|17030.8|787
1605024300000|2020-11-10 16:05:00|17037.9|17033.9|17041.1|17037.1|17041.1|17037.1|17037.9|17033.9|751
1605024600000|2020-11-10 16:10:00|17044.2|17040.2|17047.3|17043.3|17047.3|17043.3|17041.1|17037.1|1097
1605024900000|2020-11-10 16:15:00|17050.4|17046.4|17050.4|17046.4|17056.7|17052.7|17047.3|17043.3|1675
1605025200000|2020-11-10 16:20:00|17047.3|17043.3|17059.8|17055.8|17062.9|17058.9|17047.3|17043.3|1016
1605025500000|2020-11-10 16:25:00|17062.9|17058.9|17056.7|17052.7|17062.9|17058.9|17053.6|17049.6|1087
1605025800000|2020-11-10 16:30:00|17059.8|17055.8|17041.1|17037.1|17059.8|17055.8|17041.1|17037.1|2341
1605026100000|2020-11-10 16:35:00|17044.2|17040.2|17041.1|17037.1|17044.2|17040.2|17037.9|17033.9|932
1605026400000|2020-11-10 16:40:00|17037.9|17033.9|17034.8|17030.8|17041.1|17037.1|17034.8|17030.8|480
1605026700000|2020-11-10 16:45:00|17037.9|17033.9|17044.2|17040.2|17044.2|17040.2|17034.8|17030.8|966
1605027000000|2020-11-10 16:50:00|17041.1|17037.1|17044.2|17040.2|17044.2|17040.2|17041.1|17037.1|253
1605027300000|2020-11-10 16:55:00|17041.1|17037.1|17044.2|17040.2|17044.2|17040.2|17037.9|17033.9|226
1605027600000|2020-11-10 17:00:00|17041.1|17037.1|17041.1|17037.1|17044.2|17040.2|17041.1|17037.1|1320
1605027900000|2020-11-10 17:05:00|17044.2|17040.2|17047.3|17043.3|17047.3|17043.3|17044.2|17040.2|700
1605028200000|2020-11-10 17:10:00|17050.4|17046.4|17050.4|17046.4|17053.6|17049.6|17044.2|17040.2|1387
1605028500000|2020-11-10 17:15:00|17053.6|17049.6|17050.4|17046.4|17053.6|17049.6|17047.3|17043.3|504
1605028800000|2020-11-10 17:20:00|17053.6|17049.6|17059.8|17055.8|17059.8|17055.8|17050.4|17046.4|601
1605029100000|2020-11-10 17:25:00|17056.7|17052.7|17069.2|17065.2|17069.2|17065.2|17056.7|17052.7|2049
1605029400000|2020-11-10 17:30:00|17066.1|17062.1|17072.3|17068.3|17072.3|17068.3|17062.9|17058.9|1145
1605029700000|2020-11-10 17:35:00|17069.2|17065.2|17075.4|17071.4|17075.4|17071.4|17069.2|17065.2|1474
1605030000000|2020-11-10 17:40:00|17072.3|17068.3|17072.3|17068.3|17075.4|17071.4|17069.2|17065.2|987
1605030300000|2020-11-10 17:45:00|17069.2|17065.2|17062.9|17058.9|17069.2|17065.2|17062.9|17058.9|825
1605030600000|2020-11-10 17:50:00|17066.1|17062.1|17066.1|17062.1|17069.2|17065.2|17066.1|17062.1|703
1605030900000|2020-11-10 17:55:00|17062.9|17058.9|17053.6|17049.6|17066.1|17062.1|17047.3|17043.3|1798
1605031200000|2020-11-10 18:00:00|17056.7|17052.7|17041.1|17037.1|17062.9|17058.9|17041.1|17037.1|2523
1605031500000|2020-11-10 18:05:00|17044.2|17040.2|17031.7|17027.7|17044.2|17040.2|17028.6|17024.6|1732
1605031800000|2020-11-10 18:10:00|17028.6|17024.6|17028.6|17024.6|17031.7|17027.7|17019.2|17015.2|1811
1605032100000|2020-11-10 18:15:00|17031.7|17027.7|17031.7|17027.7|17037.9|17033.9|17028.6|17024.6|1438
1605032400000|2020-11-10 18:20:00|17028.6|17024.6|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|768
1605032700000|2020-11-10 18:25:00|17022.3|17018.3|17019.2|17015.2|17025.4|17021.4|17019.2|17015.2|1244
1605033000000|2020-11-10 18:30:00|17020.8|17016.8|17022.3|17018.3|17022.3|17018.3|17016.1|17012.1|2079
1605033300000|2020-11-10 18:35:00|17019.2|17015.2|17028.6|17024.6|17028.6|17024.6|17019.2|17015.2|1103
1605033600000|2020-11-10 18:40:00|17025.4|17021.4|17025.4|17021.4|17028.6|17024.6|17022.3|17018.3|397
1605033900000|2020-11-10 18:45:00|17028.6|17024.6|17037.9|17033.9|17037.9|17033.9|17028.6|17024.6|579
1605034200000|2020-11-10 18:50:00|17036.4|17032.4|17028.6|17024.6|17037.9|17033.9|17028.6|17024.6|682
1605034500000|2020-11-10 18:55:00|17031.7|17027.7|17022.3|17018.3|17031.7|17027.7|17020.8|17016.8|940
1605034800000|2020-11-10 19:00:00|17019.2|17015.2|17016.1|17012.1|17019.2|17015.2|17016.1|17012.1|361
1605035100000|2020-11-10 19:05:00|17019.2|17015.2|17019.2|17015.2|17022.3|17018.3|17016.1|17012.1|844
1605035400000|2020-11-10 19:10:00|17022.3|17018.3|17025.4|17021.4|17025.4|17021.4|17019.2|17015.2|1177
1605035700000|2020-11-10 19:15:00|17022.3|17018.3|17025.4|17021.4|17028.6|17024.6|17019.2|17015.2|544
1605036000000|2020-11-10 19:20:00|17022.3|17018.3|17016.1|17012.1|17025.4|17021.4|17012.9|17008.9|605
1605036300000|2020-11-10 19:25:00|17012.9|17008.9|17022.3|17018.3|17022.3|17018.3|17009.8|17005.8|1186
1605036600000|2020-11-10 19:30:00|17019.2|17015.2|17016.1|17012.1|17019.2|17015.2|17012.9|17008.9|650
1605036900000|2020-11-10 19:35:00|17019.2|17015.2|17019.2|17015.2|17022.3|17018.3|17016.1|17012.1|631
1605037200000|2020-11-10 19:40:00|17016.1|17012.1|17016.1|17012.1|17019.2|17015.2|17012.9|17008.9|459
1605037500000|2020-11-10 19:45:00|17012.9|17008.9|17012.9|17008.9|17016.1|17012.1|17009.8|17005.8|646
1605037800000|2020-11-10 19:50:00|17009.8|17005.8|17003.6|16999.6|17009.8|17005.8|17003.6|16999.6|1056
1605038100000|2020-11-10 19:55:00|17000.4|16996.4|17000.4|16996.4|17016.1|17012.1|16997.3|16993.3|2344
1605038400000|2020-11-10 20:00:00|17003.6|16999.6|17003.6|16999.6|17006.7|17002.7|17000.4|16996.4|1945
1605038700000|2020-11-10 20:05:00|17000.4|16996.4|17016.1|17012.1|17016.1|17012.1|17000.4|16996.4|692
1605039000000|2020-11-10 20:10:00|17012.9|17008.9|17022.3|17018.3|17022.3|17018.3|17012.9|17008.9|840
1605039300000|2020-11-10 20:15:00|17019.2|17015.2|17016.1|17012.1|17022.3|17018.3|17016.1|17012.1|1281
1605039600000|2020-11-10 20:20:00|17019.2|17015.2|17022.3|17018.3|17025.4|17021.4|17012.9|17008.9|1157
1605039900000|2020-11-10 20:25:00|17019.2|17015.2|17012.9|17008.9|17022.3|17018.3|17012.9|17008.9|1105
1605040200000|2020-11-10 20:30:00|17009.8|17005.8|17019.2|17015.2|17019.2|17015.2|17009.8|17005.8|775
1605040500000|2020-11-10 20:35:00|17022.3|17018.3|17034.8|17030.8|17037.9|17033.9|17019.2|17015.2|1407
1605040800000|2020-11-10 20:40:00|17033.3|17029.3|17031.7|17027.7|17034.8|17030.8|17025.4|17021.4|892
1605041100000|2020-11-10 20:45:00|17028.6|17024.6|17034.8|17030.8|17034.8|17030.8|17028.6|17024.6|1248
1605041400000|2020-11-10 20:50:00|17031.7|17027.7|17037.9|17033.9|17041.1|17037.1|17031.7|17027.7|1022
1605041700000|2020-11-10 20:55:00|17034.8|17030.8|17025.4|17021.4|17037.9|17033.9|17025.4|17021.4|703
1605042000000|2020-11-10 21:00:00|17028.6|17024.6|17044.2|17040.2|17047.3|17043.3|17025.4|17021.4|2026
1605042300000|2020-11-10 21:05:00|17041.1|17037.1|17025.4|17021.4|17041.1|17037.1|17025.4|17021.4|2206
1605042600000|2020-11-10 21:10:00|17028.6|17024.6|17019.2|17015.2|17028.6|17024.6|17019.2|17015.2|873
1605042900000|2020-11-10 21:15:00|17016.1|17012.1|17031.7|17027.7|17031.7|17027.7|17016.1|17012.1|1038
1605043200000|2020-11-10 21:20:00|17028.6|17024.6|17031.7|17027.7|17034.8|17030.8|17028.6|17024.6|453
1605043500000|2020-11-10 21:25:00|17034.8|17030.8|17031.7|17027.7|17041.1|17037.1|17031.7|17027.7|817
1605043800000|2020-11-10 21:30:00|17030.1|17026.1|17033.3|17029.3|17037.9|17033.9|17030.1|17026.1|419
1605044100000|2020-11-10 21:35:00|17031.7|17027.7|17028.6|17024.6|17034.8|17030.8|17028.6|17024.6|153
1605044400000|2020-11-10 21:40:00|17031.7|17027.7|17022.3|17018.3|17031.7|17027.7|17022.3|17018.3|541
1605044700000|2020-11-10 21:45:00|17025.4|17021.4|17031.7|17027.7|17034.8|17030.8|17022.3|17018.3|1474
1605045000000|2020-11-10 21:50:00|17034.8|17030.8|17034.8|17030.8|17037.9|17033.9|17031.7|17027.7|691
1605045300000|2020-11-10 21:55:00|17036.4|17032.4|17025.4|17021.4|17037.9|17033.9|17022.3|17018.3|1007
1605049200000|2020-11-10 23:00:00|17022.3|17018.3|17028.6|17024.6|17031.7|17027.7|17022.3|17018.3|472
1605049500000|2020-11-10 23:05:00|17030.1|17026.1|17031.7|17027.7|17031.7|17027.7|17030.1|17026.1|39
1605049800000|2020-11-10 23:10:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|21
1605050100000|2020-11-10 23:15:00|17027|17023|17019.2|17015.2|17028.6|17024.6|17019.2|17015.2|257
1605050400000|2020-11-10 23:20:00|17022.3|17018.3|17025.4|17021.4|17025.4|17021.4|17022.3|17018.3|131
1605050700000|2020-11-10 23:25:00|17023.9|17019.9|17022.3|17018.3|17025.4|17021.4|17022.3|17018.3|83
1605051000000|2020-11-10 23:30:00|17025.4|17021.4|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|63
1605051300000|2020-11-10 23:35:00|17027|17023|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|110
1605051600000|2020-11-10 23:40:00|17027|17023|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|27
1605051900000|2020-11-10 23:45:00|17028.6|17024.6|17022.3|17018.3|17028.6|17024.6|17022.3|17018.3|187
1605052200000|2020-11-10 23:50:00|17020.8|17016.8|17023.9|17019.9|17025.4|17021.4|17020.8|17016.8|39
1605052500000|2020-11-10 23:55:00|17022.3|17018.3|17028.6|17024.6|17028.6|17024.6|17022.3|17018.3|8
1604966400000|2020-11-10 00:00:00|17087.9|17083.9|17087.9|17083.9|17097.3|17093.3|17087.9|17083.9|643
1604966700000|2020-11-10 00:05:00|17091.1|17087.1|17106.7|17102.7|17109.8|17105.8|17087.9|17083.9|854
1604967000000|2020-11-10 00:10:00|17103.6|17099.6|17103.6|17099.6|17109.8|17105.8|17103.6|17099.6|442
1604967300000|2020-11-10 00:15:00|17106.7|17102.7|17116.1|17112.1|17116.1|17112.1|17103.6|17099.6|472
1604967600000|2020-11-10 00:20:00|17112.9|17108.9|17125.4|17121.4|17125.4|17121.4|17112.9|17108.9|767
1604967900000|2020-11-10 00:25:00|17122.3|17118.3|17122.3|17118.3|17125.4|17121.4|17119.2|17115.2|486
1604968200000|2020-11-10 00:30:00|17119.2|17115.2|17122.3|17118.3|17128.6|17124.6|17119.2|17115.2|452
1604968500000|2020-11-10 00:35:00|17125.4|17121.4|17119.2|17115.2|17128.6|17124.6|17119.2|17115.2|459
1604968800000|2020-11-10 00:40:00|17122.3|17118.3|17122.3|17118.3|17122.3|17118.3|17119.2|17115.2|475
1604969100000|2020-11-10 00:45:00|17119.2|17115.2|17119.2|17115.2|17122.3|17118.3|17119.2|17115.2|320
1604969400000|2020-11-10 00:50:00|17122.3|17118.3|17122.3|17118.3|17122.3|17118.3|17119.2|17115.2|223
1604969700000|2020-11-10 00:55:00|17119.2|17115.2|17122.3|17118.3|17122.3|17118.3|17119.2|17115.2|75
1604970000000|2020-11-10 01:00:00|17119.2|17115.2|17119.2|17115.2|17119.2|17115.2|17116.1|17112.1|396
1604970300000|2020-11-10 01:05:00|17122.3|17118.3|17128.6|17124.6|17128.6|17124.6|17122.3|17118.3|345
1604970600000|2020-11-10 01:10:00|17125.4|17121.4|17131.7|17127.7|17134.8|17130.8|17125.4|17121.4|563
1604970900000|2020-11-10 01:15:00|17134.8|17130.8|17134.8|17130.8|17134.8|17130.8|17128.6|17124.6|334
1604971200000|2020-11-10 01:20:00|17131.7|17127.7|17125.4|17121.4|17134.8|17130.8|17125.4|17121.4|323
1604971500000|2020-11-10 01:25:00|17122.3|17118.3|17112.9|17108.9|17122.3|17118.3|17112.9|17108.9|499
1604971800000|2020-11-10 01:30:00|17116.1|17112.1|17112.9|17108.9|17116.1|17112.1|17112.9|17108.9|431
1604972100000|2020-11-10 01:35:00|17116.1|17112.1|17122.3|17118.3|17122.3|17118.3|17112.9|17108.9|505
1604972400000|2020-11-10 01:40:00|17120.8|17116.8|17116.1|17112.1|17120.8|17116.8|17116.1|17112.1|7
1604972700000|2020-11-10 01:45:00|17117.6|17113.6|17112.9|17108.9|17119.2|17115.2|17109.8|17105.8|288
1604973000000|2020-11-10 01:50:00|17109.8|17105.8|17116.1|17112.1|17116.1|17112.1|17109.8|17105.8|70
1604973300000|2020-11-10 01:55:00|17117.6|17113.6|17122.3|17118.3|17125.4|17121.4|17117.6|17113.6|483
1604973600000|2020-11-10 02:00:00|17119.2|17115.2|17116.1|17112.1|17122.3|17118.3|17112.9|17108.9|229
1604973900000|2020-11-10 02:05:00|17119.2|17115.2|17112.9|17108.9|17122.3|17118.3|17112.9|17108.9|208
1604974200000|2020-11-10 02:10:00|17116.1|17112.1|17116.1|17112.1|17116.1|17112.1|17112.9|17108.9|174
1604974500000|2020-11-10 02:15:00|17112.9|17108.9|17109.8|17105.8|17112.9|17108.9|17109.8|17105.8|507
1604974800000|2020-11-10 02:20:00|17112.9|17108.9|17112.9|17108.9|17119.2|17115.2|17112.9|17108.9|394
1604975100000|2020-11-10 02:25:00|17114.5|17110.5|17112.9|17108.9|17116.1|17112.1|17112.9|17108.9|130
1604975400000|2020-11-10 02:30:00|17116.1|17112.1|17116.1|17112.1|17116.1|17112.1|17112.9|17108.9|109
1604975700000|2020-11-10 02:35:00|17119.2|17115.2|17122.3|17118.3|17122.3|17118.3|17119.2|17115.2|298
1604976000000|2020-11-10 02:40:00|17119.2|17115.2|17119.2|17115.2|17122.3|17118.3|17119.2|17115.2|318
1604976300000|2020-11-10 02:45:00|17116.1|17112.1|17112.9|17108.9|17119.2|17115.2|17109.8|17105.8|122
1604976600000|2020-11-10 02:50:00|17111.4|17107.4|17125.4|17121.4|17125.4|17121.4|17109.8|17105.8|175
1604976900000|2020-11-10 02:55:00|17122.3|17118.3|17131.7|17127.7|17134.8|17130.8|17122.3|17118.3|998
1604977200000|2020-11-10 03:00:00|17128.6|17124.6|17125.4|17121.4|17128.6|17124.6|17125.4|17121.4|345
1604977500000|2020-11-10 03:05:00|17122.3|17118.3|17125.4|17121.4|17128.6|17124.6|17122.3|17118.3|389
1604977800000|2020-11-10 03:10:00|17128.6|17124.6|17122.3|17118.3|17128.6|17124.6|17122.3|17118.3|182
1604978100000|2020-11-10 03:15:00|17119.2|17115.2|17122.3|17118.3|17125.4|17121.4|17119.2|17115.2|100
1604978400000|2020-11-10 03:20:00|17119.2|17115.2|17125.4|17121.4|17125.4|17121.4|17119.2|17115.2|161
1604978700000|2020-11-10 03:25:00|17127|17123|17127|17123|17128.6|17124.6|17125.4|17121.4|185
1604979000000|2020-11-10 03:30:00|17125.4|17121.4|17125.4|17121.4|17128.6|17124.6|17125.4|17121.4|129
1604979300000|2020-11-10 03:35:00|17128.6|17124.6|17134.8|17130.8|17134.8|17130.8|17128.6|17124.6|360
1604979600000|2020-11-10 03:40:00|17131.7|17127.7|17131.7|17127.7|17134.8|17130.8|17131.7|17127.7|162
1604979900000|2020-11-10 03:45:00|17128.6|17124.6|17131.7|17127.7|17131.7|17127.7|17128.6|17124.6|207
1604980200000|2020-11-10 03:50:00|17130.1|17126.1|17128.6|17124.6|17134.8|17130.8|17128.6|17124.6|401
1604980500000|2020-11-10 03:55:00|17125.4|17121.4|17128.6|17124.6|17128.6|17124.6|17125.4|17121.4|117
1604980800000|2020-11-10 04:00:00|17127|17123|17128.6|17124.6|17131.7|17127.7|17125.4|17121.4|385
1604981100000|2020-11-10 04:05:00|17131.7|17127.7|17141.1|17137.1|17141.1|17137.1|17128.6|17124.6|843
1604981400000|2020-11-10 04:10:00|17139.5|17135.5|17134.8|17130.8|17144.2|17140.2|17134.8|17130.8|546
1604981700000|2020-11-10 04:15:00|17137.9|17133.9|17134.8|17130.8|17137.9|17133.9|17134.8|17130.8|120
1604982000000|2020-11-10 04:20:00|17137.9|17133.9|17128.6|17124.6|17137.9|17133.9|17125.4|17121.4|466
1604982300000|2020-11-10 04:25:00|17127|17123|17134.8|17130.8|17137.9|17133.9|17122.3|17118.3|414
1604982600000|2020-11-10 04:30:00|17131.7|17127.7|17134.8|17130.8|17134.8|17130.8|17131.7|17127.7|621
1604982900000|2020-11-10 04:35:00|17131.7|17127.7|17131.7|17127.7|17134.8|17130.8|17128.6|17124.6|150
1604983200000|2020-11-10 04:40:00|17133.3|17129.3|17134.8|17130.8|17137.9|17133.9|17131.7|17127.7|107
1604983500000|2020-11-10 04:45:00|17131.7|17127.7|17128.6|17124.6|17137.9|17133.9|17128.6|17124.6|343
1604983800000|2020-11-10 04:50:00|17125.4|17121.4|17122.3|17118.3|17128.6|17124.6|17122.3|17118.3|230
1604984100000|2020-11-10 04:55:00|17125.4|17121.4|17122.3|17118.3|17125.4|17121.4|17122.3|17118.3|225
1604984400000|2020-11-10 05:00:00|17119.2|17115.2|17128.6|17124.6|17128.6|17124.6|17119.2|17115.2|473
1604984700000|2020-11-10 05:05:00|17125.4|17121.4|17128.6|17124.6|17131.7|17127.7|17125.4|17121.4|382
1604985000000|2020-11-10 05:10:00|17131.7|17127.7|17128.6|17124.6|17131.7|17127.7|17125.4|17121.4|105
1604985300000|2020-11-10 05:15:00|17125.4|17121.4|17131.7|17127.7|17134.8|17130.8|17125.4|17121.4|251
1604985600000|2020-11-10 05:20:00|17134.8|17130.8|17128.6|17124.6|17134.8|17130.8|17125.4|17121.4|355
1604985900000|2020-11-10 05:25:00|17131.7|17127.7|17131.7|17127.7|17131.7|17127.7|17128.6|17124.6|61
1604986200000|2020-11-10 05:30:00|17134.8|17130.8|17134.8|17130.8|17137.9|17133.9|17134.8|17130.8|135
1604986500000|2020-11-10 05:35:00|17133.3|17129.3|17131.7|17127.7|17134.8|17130.8|17131.7|17127.7|101
1604986800000|2020-11-10 05:40:00|17134.8|17130.8|17131.7|17127.7|17134.8|17130.8|17128.6|17124.6|76
1604987100000|2020-11-10 05:45:00|17130.1|17126.1|17128.6|17124.6|17131.7|17127.7|17125.4|17121.4|177
1604987400000|2020-11-10 05:50:00|17131.7|17127.7|17134.8|17130.8|17134.8|17130.8|17131.7|17127.7|41
1604987700000|2020-11-10 05:55:00|17136.4|17132.4|17134.8|17130.8|17136.4|17132.4|17128.6|17124.6|287
1604988000000|2020-11-10 06:00:00|17137.9|17133.9|17134.8|17130.8|17137.9|17133.9|17131.7|17127.7|283
1604988300000|2020-11-10 06:05:00|17137.9|17133.9|17134.8|17130.8|17141.1|17137.1|17134.8|17130.8|541
1604988600000|2020-11-10 06:10:00|17136.4|17132.4|17134.8|17130.8|17137.9|17133.9|17134.8|17130.8|229
1604988900000|2020-11-10 06:15:00|17136.4|17132.4|17141.1|17137.1|17141.1|17137.1|17134.8|17130.8|233
1604989200000|2020-11-10 06:20:00|17137.9|17133.9|17141.1|17137.1|17144.2|17140.2|17137.9|17133.9|82
1604989500000|2020-11-10 06:25:00|17144.2|17140.2|17141.1|17137.1|17144.2|17140.2|17141.1|17137.1|84
1604989800000|2020-11-10 06:30:00|17137.9|17133.9|17134.8|17130.8|17137.9|17133.9|17134.8|17130.8|116
1604990100000|2020-11-10 06:35:00|17131.7|17127.7|17131.7|17127.7|17134.8|17130.8|17131.7|17127.7|153
1604990400000|2020-11-10 06:40:00|17128.6|17124.6|17119.2|17115.2|17128.6|17124.6|17119.2|17115.2|354
1604990700000|2020-11-10 06:45:00|17122.3|17118.3|17112.9|17108.9|17122.3|17118.3|17109.8|17105.8|536
1604991000000|2020-11-10 06:50:00|17109.8|17105.8|17100.4|17096.4|17109.8|17105.8|17100.4|17096.4|747
1604991300000|2020-11-10 06:55:00|17097.3|17093.3|17106.7|17102.7|17109.8|17105.8|17097.3|17093.3|622
1604991600000|2020-11-10 07:00:00|17103.6|17099.6|17087.9|17083.9|17103.6|17099.6|17081.7|17077.7|1147
1604991900000|2020-11-10 07:05:00|17091.1|17087.1|17087.9|17083.9|17091.1|17087.1|17084.8|17080.8|834
1604992200000|2020-11-10 07:10:00|17091.1|17087.1|17091.1|17087.1|17094.2|17090.2|17084.8|17080.8|429
1604992500000|2020-11-10 07:15:00|17087.9|17083.9|17084.8|17080.8|17103.6|17099.6|17084.8|17080.8|755
1604992800000|2020-11-10 07:20:00|17081.7|17077.7|17078.6|17074.6|17087.9|17083.9|17078.6|17074.6|519
1604993100000|2020-11-10 07:25:00|17081.7|17077.7|17078.6|17074.6|17084.8|17080.8|17075.4|17071.4|732
1604993400000|2020-11-10 07:30:00|17075.4|17071.4|17072.3|17068.3|17078.6|17074.6|17062.9|17058.9|886
1604993700000|2020-11-10 07:35:00|17075.4|17071.4|17078.6|17074.6|17084.8|17080.8|17075.4|17071.4|679
1604994000000|2020-11-10 07:40:00|17075.4|17071.4|17072.3|17068.3|17078.6|17074.6|17062.9|17058.9|589
1604994300000|2020-11-10 07:45:00|17075.4|17071.4|17081.7|17077.7|17084.8|17080.8|17069.2|17065.2|281
1604994600000|2020-11-10 07:50:00|17084.8|17080.8|17112.9|17108.9|17112.9|17108.9|17081.7|17077.7|1415
1604994900000|2020-11-10 07:55:00|17116.1|17112.1|17112.9|17108.9|17122.3|17118.3|17109.8|17105.8|1150
1604995200000|2020-11-10 08:00:00|17109.8|17105.8|17103.6|17099.6|17112.9|17108.9|17103.6|17099.6|917
1604995500000|2020-11-10 08:05:00|17106.7|17102.7|17116.1|17112.1|17119.2|17115.2|17102|17098|912
1604995800000|2020-11-10 08:10:00|17117.6|17113.6|17122.3|17118.3|17128.6|17124.6|17117.6|17113.6|562
1604996100000|2020-11-10 08:15:00|17119.2|17115.2|17112.9|17108.9|17122.3|17118.3|17103.6|17099.6|1530
1604996400000|2020-11-10 08:20:00|17109.8|17105.8|17100.4|17096.4|17111.4|17107.4|17097.3|17093.3|840
1604996700000|2020-11-10 08:25:00|17097.3|17093.3|17084.8|17080.8|17100.4|17096.4|17078.6|17074.6|1044
1604997000000|2020-11-10 08:30:00|17087.9|17083.9|17112.9|17108.9|17116.1|17112.1|17084.8|17080.8|1238
1604997300000|2020-11-10 08:35:00|17109.8|17105.8|17103.6|17099.6|17112.9|17108.9|17103.6|17099.6|606
1604997600000|2020-11-10 08:40:00|17100.4|17096.4|17094.2|17090.2|17103.6|17099.6|17091.1|17087.1|706
1604997900000|2020-11-10 08:45:00|17097.3|17093.3|17106.7|17102.7|17106.7|17102.7|17094.2|17090.2|415
1604998200000|2020-11-10 08:50:00|17108.3|17104.3|17109.8|17105.8|17109.8|17105.8|17103.6|17099.6|349
1604998500000|2020-11-10 08:55:00|17106.7|17102.7|17103.6|17099.6|17109.8|17105.8|17103.6|17099.6|204
1604998800000|2020-11-10 09:00:00|17100.4|17096.4|17103.6|17099.6|17103.6|17099.6|17097.3|17093.3|372
1604999100000|2020-11-10 09:05:00|17106.7|17102.7|17100.4|17096.4|17106.7|17102.7|17100.4|17096.4|571
1604999400000|2020-11-10 09:10:00|17094.2|17090.2|17097.3|17093.3|17100.4|17096.4|17091.1|17087.1|430
1604999700000|2020-11-10 09:15:00|17094.2|17090.2|17091.1|17087.1|17097.3|17093.3|17087.9|17083.9|699
1605000000000|2020-11-10 09:20:00|17087.9|17083.9|17078.6|17074.6|17094.2|17090.2|17078.6|17074.6|732
1605000300000|2020-11-10 09:25:00|17075.4|17071.4|17075.4|17071.4|17084.8|17080.8|17075.4|17071.4|764
1605000600000|2020-11-10 09:30:00|17072.3|17068.3|17069.2|17065.2|17072.3|17068.3|17066.1|17062.1|719
1605000900000|2020-11-10 09:35:00|17072.3|17068.3|17061.4|17057.4|17072.3|17068.3|17061.4|17057.4|343
1605001200000|2020-11-10 09:40:00|17059.8|17055.8|17062.9|17058.9|17066.1|17062.1|17050.4|17046.4|1235
1605001500000|2020-11-10 09:45:00|17059.8|17055.8|17047.3|17043.3|17062.9|17058.9|17047.3|17043.3|419
1605001800000|2020-11-10 09:50:00|17050.4|17046.4|17044.2|17040.2|17050.4|17046.4|17041.1|17037.1|1801
1605002100000|2020-11-10 09:55:00|17041.1|17037.1|17047.3|17043.3|17053.6|17049.6|17037.9|17033.9|519
1605002400000|2020-11-10 10:00:00|17050.4|17046.4|17050.4|17046.4|17053.6|17049.6|17047.3|17043.3|518
1605002700000|2020-11-10 10:05:00|17053.6|17049.6|17066.1|17062.1|17066.1|17062.1|17052|17048|1174
1605003000000|2020-11-10 10:10:00|17069.2|17065.2|17072.3|17068.3|17075.4|17071.4|17062.9|17058.9|505
1605003300000|2020-11-10 10:15:00|17073.9|17069.9|17072.3|17068.3|17075.4|17071.4|17066.1|17062.1|441
1605003600000|2020-11-10 10:20:00|17069.2|17065.2|17059.8|17055.8|17075.4|17071.4|17059.8|17055.8|533
1605003900000|2020-11-10 10:25:00|17056.7|17052.7|17053.6|17049.6|17062.9|17058.9|17053.6|17049.6|675
1605004200000|2020-11-10 10:30:00|17056.7|17052.7|17041.1|17037.1|17059.8|17055.8|17037.9|17033.9|784
1605004500000|2020-11-10 10:35:00|17044.2|17040.2|17053.6|17049.6|17053.6|17049.6|17044.2|17040.2|266
1605004800000|2020-11-10 10:40:00|17056.7|17052.7|17062.9|17058.9|17062.9|17058.9|17053.6|17049.6|528
1605005100000|2020-11-10 10:45:00|17061.4|17057.4|17066.1|17062.1|17069.2|17065.2|17058.3|17054.3|499
1605005400000|2020-11-10 10:50:00|17069.2|17065.2|17056.7|17052.7|17069.2|17065.2|17056.7|17052.7|360
1605005700000|2020-11-10 10:55:00|17059.8|17055.8|17059.8|17055.8|17059.8|17055.8|17050.4|17046.4|362
1605006000000|2020-11-10 11:00:00|17062.9|17058.9|17050.4|17046.4|17062.9|17058.9|17050.4|17046.4|685
1605006300000|2020-11-10 11:05:00|17053.6|17049.6|17059.8|17055.8|17062.9|17058.9|17053.6|17049.6|768
1605006600000|2020-11-10 11:10:00|17056.7|17052.7|17059.8|17055.8|17059.8|17055.8|17053.6|17049.6|733
1605006900000|2020-11-10 11:15:00|17062.9|17058.9|17056.7|17052.7|17062.9|17058.9|17056.7|17052.7|570
1605007200000|2020-11-10 11:20:00|17059.8|17055.8|17056.7|17052.7|17062.9|17058.9|17053.6|17049.6|239
1605007500000|2020-11-10 11:25:00|17053.6|17049.6|17059.8|17055.8|17059.8|17055.8|17050.4|17046.4|279
1605007800000|2020-11-10 11:30:00|17062.9|17058.9|17053.6|17049.6|17066.1|17062.1|17053.6|17049.6|229
1605008100000|2020-11-10 11:35:00|17056.7|17052.7|17056.7|17052.7|17056.7|17052.7|17050.4|17046.4|263
1605008400000|2020-11-10 11:40:00|17059.8|17055.8|17066.1|17062.1|17066.1|17062.1|17056.7|17052.7|287
1605008700000|2020-11-10 11:45:00|17062.9|17058.9|17062.9|17058.9|17069.2|17065.2|17059.8|17055.8|657
1605009000000|2020-11-10 11:50:00|17066.1|17062.1|17056.7|17052.7|17066.1|17062.1|17056.7|17052.7|204
1605009300000|2020-11-10 11:55:00|17058.3|17054.3|17050.4|17046.4|17059.8|17055.8|17050.4|17046.4|567
1605009600000|2020-11-10 12:00:00|17053.6|17049.6|17056.7|17052.7|17056.7|17052.7|17047.3|17043.3|817
1605009900000|2020-11-10 12:05:00|17053.6|17049.6|17062.9|17058.9|17062.9|17058.9|17053.6|17049.6|495
1605010200000|2020-11-10 12:10:00|17059.8|17055.8|17062.9|17058.9|17066.1|17062.1|17059.8|17055.8|234
1605010500000|2020-11-10 12:15:00|17059.8|17055.8|17066.1|17062.1|17066.1|17062.1|17059.8|17055.8|260
1605010800000|2020-11-10 12:20:00|17062.9|17058.9|17069.2|17065.2|17069.2|17065.2|17062.9|17058.9|115
1605011100000|2020-11-10 12:25:00|17072.3|17068.3|17062.9|17058.9|17072.3|17068.3|17059.8|17055.8|464
1605011400000|2020-11-10 12:30:00|17059.8|17055.8|17066.1|17062.1|17066.1|17062.1|17059.8|17055.8|585
1605011700000|2020-11-10 12:35:00|17062.9|17058.9|17062.9|17058.9|17069.2|17065.2|17062.9|17058.9|502
1605012000000|2020-11-10 12:40:00|17064.5|17060.5|17069.2|17065.2|17072.3|17068.3|17062.9|17058.9|251
1605012300000|2020-11-10 12:45:00|17066.1|17062.1|17069.2|17065.2|17069.2|17065.2|17062.9|17058.9|739
1605012600000|2020-11-10 12:50:00|17066.1|17062.1|17062.9|17058.9|17069.2|17065.2|17059.8|17055.8|579
1605012900000|2020-11-10 12:55:00|17066.1|17062.1|17059.8|17055.8|17072.3|17068.3|17059.8|17055.8|719
1605013200000|2020-11-10 13:00:00|17056.7|17052.7|17037.9|17033.9|17056.7|17052.7|17037.9|17033.9|1224
1605013500000|2020-11-10 13:05:00|17039.5|17035.5|17044.2|17040.2|17053.6|17049.6|17037.9|17033.9|1597
1605013800000|2020-11-10 13:10:00|17047.3|17043.3|17050.4|17046.4|17053.6|17049.6|17044.2|17040.2|961
1605014100000|2020-11-10 13:15:00|17053.6|17049.6|17044.2|17040.2|17056.7|17052.7|17041.1|17037.1|1015
1605014400000|2020-11-10 13:20:00|17047.3|17043.3|17041.1|17037.1|17047.3|17043.3|17034.8|17030.8|1196
1605014700000|2020-11-10 13:25:00|17037.9|17033.9|17037.9|17033.9|17044.2|17040.2|17031.7|17027.7|1630
1605015000000|2020-11-10 13:30:00|17034.8|17030.8|17034.8|17030.8|17037.9|17033.9|17028.6|17024.6|1324
1605015300000|2020-11-10 13:35:00|17036.4|17032.4|17025.4|17021.4|17037.9|17033.9|17019.2|17015.2|1686
1605015600000|2020-11-10 13:40:00|17022.3|17018.3|17016.1|17012.1|17028.6|17024.6|17016.1|17012.1|1241
1605015900000|2020-11-10 13:45:00|17019.2|17015.2|17012.9|17008.9|17019.2|17015.2|17006.7|17002.7|1816
1605016200000|2020-11-10 13:50:00|17009.8|17005.8|17022.3|17018.3|17025.4|17021.4|17009.8|17005.8|1531
1605016500000|2020-11-10 13:55:00|17025.4|17021.4|17034.8|17030.8|17037.9|17033.9|17022.3|17018.3|1091
1605016800000|2020-11-10 14:00:00|17031.7|17027.7|17034.8|17030.8|17037.9|17033.9|17031.7|17027.7|971
1605017100000|2020-11-10 14:05:00|17031.7|17027.7|17025.4|17021.4|17031.7|17027.7|17022.3|17018.3|819
1605017400000|2020-11-10 14:10:00|17028.6|17024.6|17025.4|17021.4|17034.8|17030.8|17025.4|17021.4|1294
1605017700000|2020-11-10 14:15:00|17028.6|17024.6|17025.4|17021.4|17028.6|17024.6|17019.2|17015.2|968
1605018000000|2020-11-10 14:20:00|17022.3|17018.3|17019.2|17015.2|17022.3|17018.3|17016.1|17012.1|1029
1605018300000|2020-11-10 14:25:00|17016.1|17012.1|17006.7|17002.7|17016.1|17012.1|17006.7|17002.7|2121
1605018600000|2020-11-10 14:30:00|17009.8|17005.8|17019.2|17015.2|17022.3|17018.3|17003.6|16999.6|3068
1605018900000|2020-11-10 14:35:00|17022.3|17018.3|17037.9|17033.9|17037.9|17033.9|17022.3|17018.3|2670
1605019200000|2020-11-10 14:40:00|17034.8|17030.8|17025.4|17021.4|17034.8|17030.8|17022.3|17018.3|1941
1605019500000|2020-11-10 14:45:00|17028.6|17024.6|17037.9|17033.9|17041.1|17037.1|17025.4|17021.4|2783
1605019800000|2020-11-10 14:50:00|17034.8|17030.8|17025.4|17021.4|17037.9|17033.9|17022.3|17018.3|1002
1605020100000|2020-11-10 14:55:00|17022.3|17018.3|17028.6|17024.6|17034.8|17030.8|17022.3|17018.3|1490
1605020400000|2020-11-10 15:00:00|17031.7|17027.7|17034.8|17030.8|17047.3|17043.3|17028.6|17024.6|2851
1605020700000|2020-11-10 15:05:00|17037.9|17033.9|17034.8|17030.8|17037.9|17033.9|17031.7|17027.7|1189
1605021000000|2020-11-10 15:10:00|17031.7|17027.7|17037.9|17033.9|17037.9|17033.9|17031.7|17027.7|2232
1605021300000|2020-11-10 15:15:00|17036.4|17032.4|17037.9|17033.9|17041.1|17037.1|17034.8|17030.8|1269
1605021600000|2020-11-10 15:20:00|17034.8|17030.8|17044.2|17040.2|17044.2|17040.2|17031.7|17027.7|2032
1605021900000|2020-11-10 15:25:00|17047.3|17043.3|17047.3|17043.3|17050.4|17046.4|17044.2|17040.2|875
1605022200000|2020-11-10 15:30:00|17044.2|17040.2|17041.1|17037.1|17044.2|17040.2|17037.9|17033.9|1224
1605022500000|2020-11-10 15:35:00|17037.9|17033.9|17044.2|17040.2|17047.3|17043.3|17037.9|17033.9|1613
1605022800000|2020-11-10 15:40:00|17041.1|17037.1|17047.3|17043.3|17050.4|17046.4|17037.9|17033.9|1303
1605023100000|2020-11-10 15:45:00|17044.2|17040.2|17037.9|17033.9|17048.9|17044.9|17037.9|17033.9|1112
1605023400000|2020-11-10 15:50:00|17041.1|17037.1|17041.1|17037.1|17041.1|17037.1|17028.6|17024.6|1629
1605023700000|2020-11-10 15:55:00|17037.9|17033.9|17034.8|17030.8|17044.2|17040.2|17034.8|17030.8|1158
1605024000000|2020-11-10 16:00:00|17037.9|17033.9|17034.8|17030.8|17037.9|17033.9|17034.8|17030.8|787
1605024300000|2020-11-10 16:05:00|17037.9|17033.9|17041.1|17037.1|17041.1|17037.1|17037.9|17033.9|751
1605024600000|2020-11-10 16:10:00|17044.2|17040.2|17047.3|17043.3|17047.3|17043.3|17041.1|17037.1|1097
1605024900000|2020-11-10 16:15:00|17050.4|17046.4|17050.4|17046.4|17056.7|17052.7|17047.3|17043.3|1675
1605025200000|2020-11-10 16:20:00|17047.3|17043.3|17059.8|17055.8|17062.9|17058.9|17047.3|17043.3|1016
1605025500000|2020-11-10 16:25:00|17062.9|17058.9|17056.7|17052.7|17062.9|17058.9|17053.6|17049.6|1087
1605025800000|2020-11-10 16:30:00|17059.8|17055.8|17041.1|17037.1|17059.8|17055.8|17041.1|17037.1|2341
1605026100000|2020-11-10 16:35:00|17044.2|17040.2|17041.1|17037.1|17044.2|17040.2|17037.9|17033.9|932
1605026400000|2020-11-10 16:40:00|17037.9|17033.9|17034.8|17030.8|17041.1|17037.1|17034.8|17030.8|480
1605026700000|2020-11-10 16:45:00|17037.9|17033.9|17044.2|17040.2|17044.2|17040.2|17034.8|17030.8|966
1605027000000|2020-11-10 16:50:00|17041.1|17037.1|17044.2|17040.2|17044.2|17040.2|17041.1|17037.1|253
1605027300000|2020-11-10 16:55:00|17041.1|17037.1|17044.2|17040.2|17044.2|17040.2|17037.9|17033.9|226
1605027600000|2020-11-10 17:00:00|17041.1|17037.1|17041.1|17037.1|17044.2|17040.2|17041.1|17037.1|1320
1605027900000|2020-11-10 17:05:00|17044.2|17040.2|17047.3|17043.3|17047.3|17043.3|17044.2|17040.2|700
1605028200000|2020-11-10 17:10:00|17050.4|17046.4|17050.4|17046.4|17053.6|17049.6|17044.2|17040.2|1387
1605028500000|2020-11-10 17:15:00|17053.6|17049.6|17050.4|17046.4|17053.6|17049.6|17047.3|17043.3|504
1605028800000|2020-11-10 17:20:00|17053.6|17049.6|17059.8|17055.8|17059.8|17055.8|17050.4|17046.4|601
1605029100000|2020-11-10 17:25:00|17056.7|17052.7|17069.2|17065.2|17069.2|17065.2|17056.7|17052.7|2049
1605029400000|2020-11-10 17:30:00|17066.1|17062.1|17072.3|17068.3|17072.3|17068.3|17062.9|17058.9|1145
1605029700000|2020-11-10 17:35:00|17069.2|17065.2|17075.4|17071.4|17075.4|17071.4|17069.2|17065.2|1474
1605030000000|2020-11-10 17:40:00|17072.3|17068.3|17072.3|17068.3|17075.4|17071.4|17069.2|17065.2|987
1605030300000|2020-11-10 17:45:00|17069.2|17065.2|17062.9|17058.9|17069.2|17065.2|17062.9|17058.9|825
1605030600000|2020-11-10 17:50:00|17066.1|17062.1|17066.1|17062.1|17069.2|17065.2|17066.1|17062.1|703
1605030900000|2020-11-10 17:55:00|17062.9|17058.9|17053.6|17049.6|17066.1|17062.1|17047.3|17043.3|1798
1605031200000|2020-11-10 18:00:00|17056.7|17052.7|17041.1|17037.1|17062.9|17058.9|17041.1|17037.1|2523
1605031500000|2020-11-10 18:05:00|17044.2|17040.2|17031.7|17027.7|17044.2|17040.2|17028.6|17024.6|1732
1605031800000|2020-11-10 18:10:00|17028.6|17024.6|17028.6|17024.6|17031.7|17027.7|17019.2|17015.2|1811
1605032100000|2020-11-10 18:15:00|17031.7|17027.7|17031.7|17027.7|17037.9|17033.9|17028.6|17024.6|1438
1605032400000|2020-11-10 18:20:00|17028.6|17024.6|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|768
1605032700000|2020-11-10 18:25:00|17022.3|17018.3|17019.2|17015.2|17025.4|17021.4|17019.2|17015.2|1244
1605033000000|2020-11-10 18:30:00|17020.8|17016.8|17022.3|17018.3|17022.3|17018.3|17016.1|17012.1|2079
1605033300000|2020-11-10 18:35:00|17019.2|17015.2|17028.6|17024.6|17028.6|17024.6|17019.2|17015.2|1103
1605033600000|2020-11-10 18:40:00|17025.4|17021.4|17025.4|17021.4|17028.6|17024.6|17022.3|17018.3|397
1605033900000|2020-11-10 18:45:00|17028.6|17024.6|17037.9|17033.9|17037.9|17033.9|17028.6|17024.6|579
1605034200000|2020-11-10 18:50:00|17036.4|17032.4|17028.6|17024.6|17037.9|17033.9|17028.6|17024.6|682
1605034500000|2020-11-10 18:55:00|17031.7|17027.7|17022.3|17018.3|17031.7|17027.7|17020.8|17016.8|940
1605034800000|2020-11-10 19:00:00|17019.2|17015.2|17016.1|17012.1|17019.2|17015.2|17016.1|17012.1|361
1605035100000|2020-11-10 19:05:00|17019.2|17015.2|17019.2|17015.2|17022.3|17018.3|17016.1|17012.1|844
1605035400000|2020-11-10 19:10:00|17022.3|17018.3|17025.4|17021.4|17025.4|17021.4|17019.2|17015.2|1177
1605035700000|2020-11-10 19:15:00|17022.3|17018.3|17025.4|17021.4|17028.6|17024.6|17019.2|17015.2|544
1605036000000|2020-11-10 19:20:00|17022.3|17018.3|17016.1|17012.1|17025.4|17021.4|17012.9|17008.9|605
1605036300000|2020-11-10 19:25:00|17012.9|17008.9|17022.3|17018.3|17022.3|17018.3|17009.8|17005.8|1186
1605036600000|2020-11-10 19:30:00|17019.2|17015.2|17016.1|17012.1|17019.2|17015.2|17012.9|17008.9|650
1605036900000|2020-11-10 19:35:00|17019.2|17015.2|17019.2|17015.2|17022.3|17018.3|17016.1|17012.1|631
1605037200000|2020-11-10 19:40:00|17016.1|17012.1|17016.1|17012.1|17019.2|17015.2|17012.9|17008.9|459
1605037500000|2020-11-10 19:45:00|17012.9|17008.9|17012.9|17008.9|17016.1|17012.1|17009.8|17005.8|646
1605037800000|2020-11-10 19:50:00|17009.8|17005.8|17003.6|16999.6|17009.8|17005.8|17003.6|16999.6|1056
1605038100000|2020-11-10 19:55:00|17000.4|16996.4|17000.4|16996.4|17016.1|17012.1|16997.3|16993.3|2344
1605038400000|2020-11-10 20:00:00|17003.6|16999.6|17003.6|16999.6|17006.7|17002.7|17000.4|16996.4|1945
1605038700000|2020-11-10 20:05:00|17000.4|16996.4|17016.1|17012.1|17016.1|17012.1|17000.4|16996.4|692
1605039000000|2020-11-10 20:10:00|17012.9|17008.9|17022.3|17018.3|17022.3|17018.3|17012.9|17008.9|840
1605039300000|2020-11-10 20:15:00|17019.2|17015.2|17016.1|17012.1|17022.3|17018.3|17016.1|17012.1|1281
1605039600000|2020-11-10 20:20:00|17019.2|17015.2|17022.3|17018.3|17025.4|17021.4|17012.9|17008.9|1157
1605039900000|2020-11-10 20:25:00|17019.2|17015.2|17012.9|17008.9|17022.3|17018.3|17012.9|17008.9|1105
1605040200000|2020-11-10 20:30:00|17009.8|17005.8|17019.2|17015.2|17019.2|17015.2|17009.8|17005.8|775
1605040500000|2020-11-10 20:35:00|17022.3|17018.3|17034.8|17030.8|17037.9|17033.9|17019.2|17015.2|1407
1605040800000|2020-11-10 20:40:00|17033.3|17029.3|17031.7|17027.7|17034.8|17030.8|17025.4|17021.4|892
1605041100000|2020-11-10 20:45:00|17028.6|17024.6|17034.8|17030.8|17034.8|17030.8|17028.6|17024.6|1248
1605041400000|2020-11-10 20:50:00|17031.7|17027.7|17037.9|17033.9|17041.1|17037.1|17031.7|17027.7|1022
1605041700000|2020-11-10 20:55:00|17034.8|17030.8|17025.4|17021.4|17037.9|17033.9|17025.4|17021.4|703
1605042000000|2020-11-10 21:00:00|17028.6|17024.6|17044.2|17040.2|17047.3|17043.3|17025.4|17021.4|2026
1605042300000|2020-11-10 21:05:00|17041.1|17037.1|17025.4|17021.4|17041.1|17037.1|17025.4|17021.4|2206
1605042600000|2020-11-10 21:10:00|17028.6|17024.6|17019.2|17015.2|17028.6|17024.6|17019.2|17015.2|873
1605042900000|2020-11-10 21:15:00|17016.1|17012.1|17031.7|17027.7|17031.7|17027.7|17016.1|17012.1|1038
1605043200000|2020-11-10 21:20:00|17028.6|17024.6|17031.7|17027.7|17034.8|17030.8|17028.6|17024.6|453
1605043500000|2020-11-10 21:25:00|17034.8|17030.8|17031.7|17027.7|17041.1|17037.1|17031.7|17027.7|817
1605043800000|2020-11-10 21:30:00|17030.1|17026.1|17033.3|17029.3|17037.9|17033.9|17030.1|17026.1|419
1605044100000|2020-11-10 21:35:00|17031.7|17027.7|17028.6|17024.6|17034.8|17030.8|17028.6|17024.6|153
1605044400000|2020-11-10 21:40:00|17031.7|17027.7|17022.3|17018.3|17031.7|17027.7|17022.3|17018.3|541
1605044700000|2020-11-10 21:45:00|17025.4|17021.4|17031.7|17027.7|17034.8|17030.8|17022.3|17018.3|1474
1605045000000|2020-11-10 21:50:00|17034.8|17030.8|17034.8|17030.8|17037.9|17033.9|17031.7|17027.7|691
1605045300000|2020-11-10 21:55:00|17036.4|17032.4|17025.4|17021.4|17037.9|17033.9|17022.3|17018.3|1007
1605049200000|2020-11-10 23:00:00|17022.3|17018.3|17028.6|17024.6|17031.7|17027.7|17022.3|17018.3|472
1605049500000|2020-11-10 23:05:00|17030.1|17026.1|17031.7|17027.7|17031.7|17027.7|17030.1|17026.1|39
1605049800000|2020-11-10 23:10:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|21
1605050100000|2020-11-10 23:15:00|17027|17023|17019.2|17015.2|17028.6|17024.6|17019.2|17015.2|257
1605050400000|2020-11-10 23:20:00|17022.3|17018.3|17025.4|17021.4|17025.4|17021.4|17022.3|17018.3|131
1605050700000|2020-11-10 23:25:00|17023.9|17019.9|17022.3|17018.3|17025.4|17021.4|17022.3|17018.3|83
1605051000000|2020-11-10 23:30:00|17025.4|17021.4|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|63
1605051300000|2020-11-10 23:35:00|17027|17023|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|110
1605051600000|2020-11-10 23:40:00|17027|17023|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|27
1605051900000|2020-11-10 23:45:00|17028.6|17024.6|17022.3|17018.3|17028.6|17024.6|17022.3|17018.3|187
1605052200000|2020-11-10 23:50:00|17020.8|17016.8|17023.9|17019.9|17025.4|17021.4|17020.8|17016.8|39
1605052500000|2020-11-10 23:55:00|17022.3|17018.3|17028.6|17024.6|17028.6|17024.6|17022.3|17018.3|8
1605052800000|2020-11-11 00:00:00|17031.7|17027.7|17031.7|17027.7|17037.9|17033.9|17028.6|17024.6|207
1605053100000|2020-11-11 00:05:00|17028.6|17024.6|17025.4|17021.4|17031.7|17027.7|17022.3|17018.3|163
1605053400000|2020-11-11 00:10:00|17022.3|17018.3|17019.2|17015.2|17022.3|17018.3|17019.2|17015.2|82
1605053700000|2020-11-11 00:15:00|17016.1|17012.1|17016.1|17012.1|17016.1|17012.1|17009.8|17005.8|168
1605054000000|2020-11-11 00:20:00|17019.2|17015.2|17022.3|17018.3|17022.3|17018.3|17016.1|17012.1|94
1605054300000|2020-11-11 00:25:00|17025.4|17021.4|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|196
1605054600000|2020-11-11 00:30:00|17028.6|17024.6|17025.4|17021.4|17028.6|17024.6|17022.3|17018.3|67
1605054900000|2020-11-11 00:35:00|17022.3|17018.3|17025.4|17021.4|17025.4|17021.4|17022.3|17018.3|57
1605055200000|2020-11-11 00:40:00|17022.3|17018.3|17027|17023|17028.6|17024.6|17022.3|17018.3|49
1605055500000|2020-11-11 00:45:00|17025.4|17021.4|17025.4|17021.4|17028.6|17024.6|17022.3|17018.3|35
1605055800000|2020-11-11 00:50:00|17027|17023|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|130
1605056100000|2020-11-11 00:55:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|32
1605056400000|2020-11-11 01:00:00|17027|17023|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|69
1605056700000|2020-11-11 01:05:00|17031.7|17027.7|17028.6|17024.6|17031.7|17027.7|17028.6|17024.6|41
1605057000000|2020-11-11 01:10:00|||||||||32
1605057300000|2020-11-11 01:15:00|17030.1|17026.1|17031.7|17027.7|17037.9|17033.9|17030.1|17026.1|299
1605057600000|2020-11-11 01:20:00|17034.8|17030.8|17037.9|17033.9|17037.9|17033.9|17031.7|17027.7|169
1605057900000|2020-11-11 01:25:00|17041.1|17037.1|17041.1|17037.1|17041.1|17037.1|17037.9|17033.9|366
1605058200000|2020-11-11 01:30:00|17037.9|17033.9|17034.8|17030.8|17041.1|17037.1|17034.8|17030.8|160
1605058500000|2020-11-11 01:35:00|17037.9|17033.9|17031.7|17027.7|17037.9|17033.9|17031.7|17027.7|56
1605058800000|2020-11-11 01:40:00|17034.8|17030.8|17034.8|17030.8|17034.8|17030.8|17031.7|17027.7|54
1605059100000|2020-11-11 01:45:00|17033.3|17029.3|17028.6|17024.6|17034.8|17030.8|17028.6|17024.6|53
1605059400000|2020-11-11 01:50:00|17025.4|17021.4|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|51
1605059700000|2020-11-11 01:55:00|17025.4|17021.4|17019.2|17015.2|17025.4|17021.4|17019.2|17015.2|100
1605060000000|2020-11-11 02:00:00|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|17019.2|17015.2|175
1605060300000|2020-11-11 02:05:00|||||||||57
1605060600000|2020-11-11 02:10:00|17019.2|17015.2|17016.1|17012.1|17019.2|17015.2|17012.9|17008.9|210
1605060900000|2020-11-11 02:15:00|17012.9|17008.9|17016.1|17012.1|17016.1|17012.1|17012.9|17008.9|157
1605061200000|2020-11-11 02:20:00|17012.9|17008.9|17012.9|17008.9|17012.9|17008.9|17012.9|17008.9|79
1605061500000|2020-11-11 02:25:00|17016.1|17012.1|17012.9|17008.9|17016.1|17012.1|17012.9|17008.9|44
1605061800000|2020-11-11 02:30:00|17009.8|17005.8|17012.9|17008.9|17012.9|17008.9|17009.8|17005.8|170
1605062100000|2020-11-11 02:35:00|17009.8|17005.8|17006.7|17002.7|17012.9|17008.9|17006.7|17002.7|96
1605062400000|2020-11-11 02:40:00|17003.6|16999.6|16987.9|16983.9|17003.6|16999.6|16987.9|16983.9|859
1605062700000|2020-11-11 02:45:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|251
1605063000000|2020-11-11 02:50:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|52
1605063300000|2020-11-11 02:55:00|17000.4|16996.4|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|233
1605063600000|2020-11-11 03:00:00|16994.2|16990.2|16984.8|16980.8|16995.8|16991.8|16981.7|16977.7|444
1605063900000|2020-11-11 03:05:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16981.7|16977.7|239
1605064200000|2020-11-11 03:10:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|113
1605064500000|2020-11-11 03:15:00|16978.6|16974.6|16975.4|16971.4|16978.6|16974.6|16975.4|16971.4|540
1605064800000|2020-11-11 03:20:00|16972.3|16968.3|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|370
1605065100000|2020-11-11 03:25:00|16975.4|16971.4|16978.6|16974.6|16978.6|16974.6|16975.4|16971.4|112
1605065400000|2020-11-11 03:30:00|16975.4|16971.4|16978.6|16974.6|16978.6|16974.6|16975.4|16971.4|243
1605065700000|2020-11-11 03:35:00|||||||||80
1605066000000|2020-11-11 03:40:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|141
1605066300000|2020-11-11 03:45:00|16984.8|16980.8|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|232
1605066600000|2020-11-11 03:50:00|16984.8|16980.8|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|122
1605066900000|2020-11-11 03:55:00|16987.9|16983.9|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|122
1605067200000|2020-11-11 04:00:00|||||||||31
1605067500000|2020-11-11 04:05:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|85
1605067800000|2020-11-11 04:10:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|249
1605068100000|2020-11-11 04:15:00|16994.2|16990.2|16997.3|16993.3|17000.4|16996.4|16991.1|16987.1|257
1605068400000|2020-11-11 04:20:00|||||||||167
1605068700000|2020-11-11 04:25:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|32
1605069000000|2020-11-11 04:30:00|16998.9|16994.9|17000.4|16996.4|17000.4|16996.4|16998.9|16994.9|21
1605069300000|2020-11-11 04:35:00|16997.3|16993.3|16994.2|16990.2|17000.4|16996.4|16994.2|16990.2|121
1605069600000|2020-11-11 04:40:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|38
1605069900000|2020-11-11 04:45:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|29
1605070200000|2020-11-11 04:50:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|60
1605070500000|2020-11-11 04:55:00|||||||||57
1605070800000|2020-11-11 05:00:00|16987.9|16983.9|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|29
1605071100000|2020-11-11 05:05:00|16987.9|16983.9|16984.8|16980.8|16991.1|16987.1|16984.8|16980.8|102
1605071400000|2020-11-11 05:10:00|16987.9|16983.9|16987.9|16983.9|16991.1|16987.1|16987.9|16983.9|106
1605071700000|2020-11-11 05:15:00|16984.8|16980.8|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|52
1605072000000|2020-11-11 05:20:00|16981.7|16977.7|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|135
1605072300000|2020-11-11 05:25:00|16984.8|16980.8|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|17
1605072600000|2020-11-11 05:30:00|16984.8|16980.8|16991.1|16987.1|16991.1|16987.1|16984.8|16980.8|76
1605072900000|2020-11-11 05:35:00|16987.9|16983.9|16987.9|16983.9|16991.1|16987.1|16987.9|16983.9|112
1605073200000|2020-11-11 05:40:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|36
1605073500000|2020-11-11 05:45:00|16989.5|16985.5|16991.1|16987.1|16991.1|16987.1|16984.8|16980.8|179
1605073800000|2020-11-11 05:50:00|16987.9|16983.9|16987.9|16983.9|16991.1|16987.1|16987.9|16983.9|86
1605074100000|2020-11-11 05:55:00|16986.4|16982.4|16981.7|16977.7|16986.4|16982.4|16981.7|16977.7|95
1605074400000|2020-11-11 06:00:00|16984.8|16980.8|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|104
1605074700000|2020-11-11 06:05:00|16980.1|16976.1|16978.6|16974.6|16980.1|16976.1|16978.6|16974.6|48
1605075000000|2020-11-11 06:10:00|16980.1|16976.1|16978.6|16974.6|16981.7|16977.7|16975.4|16971.4|71
1605075300000|2020-11-11 06:15:00|16975.4|16971.4|16978.6|16974.6|16978.6|16974.6|16972.3|16968.3|190
1605075600000|2020-11-11 06:20:00|16975.4|16971.4|16978.6|16974.6|16978.6|16974.6|16975.4|16971.4|37
1605075900000|2020-11-11 06:25:00|16975.4|16971.4|16978.6|16974.6|16978.6|16974.6|16975.4|16971.4|55
1605076200000|2020-11-11 06:30:00|16975.4|16971.4|16975.4|16971.4|16975.4|16971.4|16972.3|16968.3|216
1605076500000|2020-11-11 06:35:00|16978.6|16974.6|16969.2|16965.2|16978.6|16974.6|16966.1|16962.1|450
1605076800000|2020-11-11 06:40:00|16972.3|16968.3|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|136
1605077100000|2020-11-11 06:45:00|16969.2|16965.2|16969.2|16965.2|16972.3|16968.3|16969.2|16965.2|134
1605077400000|2020-11-11 06:50:00|16970.8|16966.8|16969.2|16965.2|16972.3|16968.3|16962.9|16958.9|165
1605077700000|2020-11-11 06:55:00|16972.3|16968.3|16978.6|16974.6|16978.6|16974.6|16972.3|16968.3|237
1605078000000|2020-11-11 07:00:00|16975.4|16971.4|16969.2|16965.2|16975.4|16971.4|16966.1|16962.1|405
1605078300000|2020-11-11 07:05:00|16966.1|16962.1|16959.8|16955.8|16966.1|16962.1|16953.6|16949.6|528
1605078600000|2020-11-11 07:10:00|16962.9|16958.9|16959.8|16955.8|16962.9|16958.9|16956.7|16952.7|208
1605078900000|2020-11-11 07:15:00|16962.9|16958.9|16962.9|16958.9|16962.9|16958.9|16962.9|16958.9|68
1605079200000|2020-11-11 07:20:00|16959.8|16955.8|16966.1|16962.1|16966.1|16962.1|16959.8|16955.8|86
1605079500000|2020-11-11 07:25:00|16969.2|16965.2|16966.1|16962.1|16969.2|16965.2|16966.1|16962.1|95
1605079800000|2020-11-11 07:30:00|16962.9|16958.9|16966.1|16962.1|16966.1|16962.1|16959.8|16955.8|169
1605080100000|2020-11-11 07:35:00|16967.6|16963.6|16975.4|16971.4|16975.4|16971.4|16966.1|16962.1|126
1605080400000|2020-11-11 07:40:00|16978.6|16974.6|16987.9|16983.9|16991.1|16987.1|16978.6|16974.6|541
1605080700000|2020-11-11 07:45:00|16986.4|16982.4|16991.1|16987.1|16994.2|16990.2|16984.8|16980.8|229
1605081000000|2020-11-11 07:50:00|16994.2|16990.2|16991.1|16987.1|16997.3|16993.3|16987.9|16983.9|347
1605081300000|2020-11-11 07:55:00|16987.9|16983.9|16997.3|16993.3|16997.3|16993.3|16987.9|16983.9|235
1605081600000|2020-11-11 08:00:00|16994.2|16990.2|16987.9|16983.9|16997.3|16993.3|16978.6|16974.6|919
1605081900000|2020-11-11 08:05:00|16991.1|16987.1|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|364
1605082200000|2020-11-11 08:10:00|16991.1|16987.1|16997.3|16993.3|16997.3|16993.3|16987.9|16983.9|134
1605082500000|2020-11-11 08:15:00|17000.4|16996.4|16997.3|16993.3|17003.6|16999.6|16991.1|16987.1|597
1605082800000|2020-11-11 08:20:00|16994.2|16990.2|16984.8|16980.8|16997.3|16993.3|16984.8|16980.8|376
1605083100000|2020-11-11 08:25:00|16981.7|16977.7|16984.8|16980.8|16984.8|16980.8|16975.4|16971.4|209
1605083400000|2020-11-11 08:30:00|16987.9|16983.9|16987.9|16983.9|16994.2|16990.2|16987.9|16983.9|516
1605083700000|2020-11-11 08:35:00|16986.4|16982.4|16987.9|16983.9|16997.3|16993.3|16986.4|16982.4|142
1605084000000|2020-11-11 08:40:00|16984.8|16980.8|16975.4|16971.4|16984.8|16980.8|16972.3|16968.3|487
1605084300000|2020-11-11 08:45:00|16978.6|16974.6|16972.3|16968.3|16978.6|16974.6|16969.2|16965.2|306
1605084600000|2020-11-11 08:50:00|16975.4|16971.4|16978.6|16974.6|16981.7|16977.7|16972.3|16968.3|211
1605084900000|2020-11-11 08:55:00|16975.4|16971.4|16972.3|16968.3|16978.6|16974.6|16969.2|16965.2|281
1605085200000|2020-11-11 09:00:00|16969.2|16965.2|16969.2|16965.2|16972.3|16968.3|16969.2|16965.2|138
1605085500000|2020-11-11 09:05:00|16972.3|16968.3|16975.4|16971.4|16975.4|16971.4|16969.2|16965.2|228
1605085800000|2020-11-11 09:10:00|16972.3|16968.3|16978.6|16974.6|16978.6|16974.6|16972.3|16968.3|353
1605086100000|2020-11-11 09:15:00|16981.7|16977.7|16972.3|16968.3|16981.7|16977.7|16972.3|16968.3|247
1605086400000|2020-11-11 09:20:00|16975.4|16971.4|16972.3|16968.3|16975.4|16971.4|16969.2|16965.2|220
1605086700000|2020-11-11 09:25:00|16975.4|16971.4|16981.7|16977.7|16981.7|16977.7|16972.3|16968.3|1222
1605087000000|2020-11-11 09:30:00|16978.6|16974.6|16984.8|16980.8|16984.8|16980.8|16978.6|16974.6|149
1605087300000|2020-11-11 09:35:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|81
1605087600000|2020-11-11 09:40:00|16981.7|16977.7|16978.6|16974.6|16984.8|16980.8|16978.6|16974.6|166
1605087900000|2020-11-11 09:45:00|16981.7|16977.7|16987.9|16983.9|16987.9|16983.9|16981.7|16977.7|253
1605088200000|2020-11-11 09:50:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|170
1605088500000|2020-11-11 09:55:00|16987.9|16983.9|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|81
1605088800000|2020-11-11 10:00:00|16987.9|16983.9|16991.1|16987.1|16994.2|16990.2|16987.9|16983.9|145
1605089100000|2020-11-11 10:05:00|16989.5|16985.5|16984.8|16980.8|16989.5|16985.5|16984.8|16980.8|377
1605089400000|2020-11-11 10:10:00|16987.9|16983.9|16994.2|16990.2|16994.2|16990.2|16987.9|16983.9|298
1605089700000|2020-11-11 10:15:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|521
1605090000000|2020-11-11 10:20:00|16991.1|16987.1|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|257
1605090300000|2020-11-11 10:25:00|16997.3|16993.3|16987.9|16983.9|16997.3|16993.3|16987.9|16983.9|194
1605090600000|2020-11-11 10:30:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|256
1605090900000|2020-11-11 10:35:00|16994.2|16990.2|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|275
1605091200000|2020-11-11 10:40:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|91
1605091500000|2020-11-11 10:45:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|141
1605091800000|2020-11-11 10:50:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|44
1605092100000|2020-11-11 10:55:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|71
1605092400000|2020-11-11 11:00:00|16994.2|16990.2|16991.1|16987.1|16997.3|16993.3|16991.1|16987.1|140
1605092700000|2020-11-11 11:05:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16991.1|16987.1|106
1605093000000|2020-11-11 11:10:00|16994.2|16990.2|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|127
1605093300000|2020-11-11 11:15:00|16997.3|16993.3|16991.1|16987.1|16997.3|16993.3|16987.9|16983.9|283
1605093600000|2020-11-11 11:20:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|64
1605093900000|2020-11-11 11:25:00|17000.4|16996.4|17003.6|16999.6|17003.6|16999.6|17000.4|16996.4|198
1605094200000|2020-11-11 11:30:00|17000.4|16996.4|17006.7|17002.7|17006.7|17002.7|17000.4|16996.4|351
1605094500000|2020-11-11 11:35:00|17003.6|16999.6|17009.8|17005.8|17009.8|17005.8|17003.6|16999.6|84
1605094800000|2020-11-11 11:40:00|17012.9|17008.9|17016.1|17012.1|17016.1|17012.1|17012.9|17008.9|421
1605095100000|2020-11-11 11:45:00|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|17016.1|17012.1|232
1605095400000|2020-11-11 11:50:00|17022.3|17018.3|17019.2|17015.2|17025.4|17021.4|17019.2|17015.2|340
1605095700000|2020-11-11 11:55:00|17022.3|17018.3|17025.4|17021.4|17025.4|17021.4|17019.2|17015.2|1141
1605096000000|2020-11-11 12:00:00|17028.6|17024.6|17016.1|17012.1|17030.1|17026.1|17016.1|17012.1|1305
1605096300000|2020-11-11 12:05:00|17019.2|17015.2|17025.4|17021.4|17025.4|17021.4|17016.1|17012.1|420
1605096600000|2020-11-11 12:10:00|17028.6|17024.6|17025.4|17021.4|17028.6|17024.6|17022.3|17018.3|389
1605096900000|2020-11-11 12:15:00|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|42
1605097200000|2020-11-11 12:20:00|||||||||71
1605097500000|2020-11-11 12:25:00|17019.2|17015.2|17025.4|17021.4|17025.4|17021.4|17019.2|17015.2|170
1605097800000|2020-11-11 12:30:00|17022.3|17018.3|17025.4|17021.4|17025.4|17021.4|17022.3|17018.3|104
1605098100000|2020-11-11 12:35:00|||||||||28
1605098400000|2020-11-11 12:40:00|17028.6|17024.6|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|133
1605098700000|2020-11-11 12:45:00|17027|17023|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|218
1605099000000|2020-11-11 12:50:00|17027|17023|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|204
1605099300000|2020-11-11 12:55:00|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|303
1605099600000|2020-11-11 13:00:00|17030.1|17026.1|17028.6|17024.6|17031.7|17027.7|17025.4|17021.4|349
1605099900000|2020-11-11 13:05:00|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|175
1605100200000|2020-11-11 13:10:00|17028.6|17024.6|17031.7|17027.7|17031.7|17027.7|17028.6|17024.6|273
1605100500000|2020-11-11 13:15:00|17028.6|17024.6|17034.8|17030.8|17034.8|17030.8|17028.6|17024.6|209
1605100800000|2020-11-11 13:20:00|17031.7|17027.7|17031.7|17027.7|17034.8|17030.8|17028.6|17024.6|339
1605101100000|2020-11-11 13:25:00|17028.6|17024.6|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|325
1605101400000|2020-11-11 13:30:00|17022.3|17018.3|17022.3|17018.3|17028.6|17024.6|17019.2|17015.2|502
1605101700000|2020-11-11 13:35:00|17025.4|17021.4|17022.3|17018.3|17025.4|17021.4|17022.3|17018.3|293
1605102000000|2020-11-11 13:40:00|17019.2|17015.2|17022.3|17018.3|17025.4|17021.4|17019.2|17015.2|253
1605102300000|2020-11-11 13:45:00|17019.2|17015.2|17016.1|17012.1|17019.2|17015.2|17012.9|17008.9|241
1605102600000|2020-11-11 13:50:00|17019.2|17015.2|17012.9|17008.9|17019.2|17015.2|17012.9|17008.9|309
1605102900000|2020-11-11 13:55:00|17016.1|17012.1|17016.1|17012.1|17016.1|17012.1|17012.9|17008.9|173
1605103200000|2020-11-11 14:00:00|17012.9|17008.9|17012.9|17008.9|17016.1|17012.1|17012.9|17008.9|128
1605103500000|2020-11-11 14:05:00|17009.8|17005.8|17016.1|17012.1|17016.1|17012.1|17009.8|17005.8|346
1605103800000|2020-11-11 14:10:00|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|17016.1|17012.1|410
1605104100000|2020-11-11 14:15:00|17022.3|17018.3|17016.1|17012.1|17022.3|17018.3|17012.9|17008.9|387
1605104400000|2020-11-11 14:20:00|17012.9|17008.9|17012.9|17008.9|17012.9|17008.9|17012.9|17008.9|63
1605104700000|2020-11-11 14:25:00|17016.1|17012.1|17012.9|17008.9|17016.1|17012.1|17012.9|17008.9|315
1605105000000|2020-11-11 14:30:00|17016.1|17012.1|17012.9|17008.9|17016.1|17012.1|17012.9|17008.9|171
1605105300000|2020-11-11 14:35:00|17016.1|17012.1|17016.1|17012.1|17016.1|17012.1|17016.1|17012.1|194
1605105600000|2020-11-11 14:40:00|17012.9|17008.9|17019.2|17015.2|17019.2|17015.2|17012.9|17008.9|769
1605105900000|2020-11-11 14:45:00|17016.1|17012.1|17019.2|17015.2|17019.2|17015.2|17016.1|17012.1|152
1605106200000|2020-11-11 14:50:00|17016.1|17012.1|17016.1|17012.1|17019.2|17015.2|17016.1|17012.1|217
1605106500000|2020-11-11 14:55:00|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|108
1605106800000|2020-11-11 15:00:00|17016.1|17012.1|17016.1|17012.1|17019.2|17015.2|17016.1|17012.1|364
1605107100000|2020-11-11 15:05:00|17019.2|17015.2|17022.3|17018.3|17025.4|17021.4|17019.2|17015.2|286
1605107400000|2020-11-11 15:10:00|17023.9|17019.9|17022.3|17018.3|17025.4|17021.4|17019.2|17015.2|755
1605107700000|2020-11-11 15:15:00|17025.4|17021.4|17028.6|17024.6|17028.6|17024.6|17022.3|17018.3|480
1605108000000|2020-11-11 15:20:00|17031.7|17027.7|17028.6|17024.6|17031.7|17027.7|17028.6|17024.6|997
1605108300000|2020-11-11 15:25:00|17025.4|17021.4|17025.4|17021.4|17025.4|17021.4|17025.4|17021.4|86
1605108600000|2020-11-11 15:30:00|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|369
1605108900000|2020-11-11 15:35:00|17025.4|17021.4|17022.3|17018.3|17025.4|17021.4|17022.3|17018.3|263
1605109200000|2020-11-11 15:40:00|17025.4|17021.4|17025.4|17021.4|17025.4|17021.4|17025.4|17021.4|122
1605109500000|2020-11-11 15:45:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|286
1605109800000|2020-11-11 15:50:00|17025.4|17021.4|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|387
1605110100000|2020-11-11 15:55:00|17025.4|17021.4|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|228
1605110400000|2020-11-11 16:00:00|||||||||130
1605110700000|2020-11-11 16:05:00|17025.4|17021.4|17025.4|17021.4|17025.4|17021.4|17025.4|17021.4|206
1605111000000|2020-11-11 16:10:00|17022.3|17018.3|17019.2|17015.2|17022.3|17018.3|17019.2|17015.2|292
1605111300000|2020-11-11 16:15:00|||||||||295
1605111600000|2020-11-11 16:20:00|||||||||111
1605111900000|2020-11-11 16:25:00|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|327
1605112200000|2020-11-11 16:30:00|17025.4|17021.4|17025.4|17021.4|17025.4|17021.4|17025.4|17021.4|338
1605112500000|2020-11-11 16:35:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|344
1605112800000|2020-11-11 16:40:00|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|34
1605113100000|2020-11-11 16:45:00|17028.6|17024.6|17028.6|17024.6|17031.7|17027.7|17028.6|17024.6|494
1605113400000|2020-11-11 16:50:00|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|94
1605113700000|2020-11-11 16:55:00|17034.8|17030.8|17034.8|17030.8|17037.9|17033.9|17034.8|17030.8|458
1605114000000|2020-11-11 17:00:00|17037.9|17033.9|17037.9|17033.9|17037.9|17033.9|17037.9|17033.9|171
1605114300000|2020-11-11 17:05:00|17034.8|17030.8|17034.8|17030.8|17037.9|17033.9|17034.8|17030.8|253
1605114600000|2020-11-11 17:10:00|17031.7|17027.7|17028.6|17024.6|17031.7|17027.7|17028.6|17024.6|424
1605114900000|2020-11-11 17:15:00|17031.7|17027.7|17028.6|17024.6|17031.7|17027.7|17028.6|17024.6|335
1605115200000|2020-11-11 17:20:00|17031.7|17027.7|17028.6|17024.6|17031.7|17027.7|17028.6|17024.6|88
1605115500000|2020-11-11 17:25:00|||||||||51
1605115800000|2020-11-11 17:30:00|||||||||75
1605116100000|2020-11-11 17:35:00|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|100
1605116400000|2020-11-11 17:40:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|81
1605116700000|2020-11-11 17:45:00|||||||||71
1605117000000|2020-11-11 17:50:00|||||||||46
1605117300000|2020-11-11 17:55:00|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|80
1605117600000|2020-11-11 18:00:00|||||||||116
1605117900000|2020-11-11 18:05:00|17034.8|17030.8|17034.8|17030.8|17034.8|17030.8|17034.8|17030.8|47
1605118200000|2020-11-11 18:10:00|||||||||6
1605118500000|2020-11-11 18:15:00|||||||||12
1605118800000|2020-11-11 18:20:00|||||||||191
1605119100000|2020-11-11 18:25:00|||||||||149
1605119400000|2020-11-11 18:30:00|||||||||55
1605119700000|2020-11-11 18:35:00|||||||||23
1605120000000|2020-11-11 18:40:00|17037.9|17033.9|17037.9|17033.9|17037.9|17033.9|17037.9|17033.9|132
1605120300000|2020-11-11 18:45:00|17041.1|17037.1|17044.2|17040.2|17044.2|17040.2|17041.1|17037.1|338
1605120600000|2020-11-11 18:50:00|17047.3|17043.3|17047.3|17043.3|17047.3|17043.3|17047.3|17043.3|130
1605120900000|2020-11-11 18:55:00|17044.2|17040.2|17047.3|17043.3|17047.3|17043.3|17044.2|17040.2|170
1605121200000|2020-11-11 19:00:00|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|17047.3|17043.3|248
1605121500000|2020-11-11 19:05:00|||||||||51
1605121800000|2020-11-11 19:10:00|17053.6|17049.6|17053.6|17049.6|17053.6|17049.6|17053.6|17049.6|244
1605122100000|2020-11-11 19:15:00|17050.4|17046.4|17056.7|17052.7|17056.7|17052.7|17050.4|17046.4|784
1605122400000|2020-11-11 19:20:00|17055.1|17051.1|17053.6|17049.6|17055.1|17051.1|17050.4|17046.4|399
1605122700000|2020-11-11 19:25:00|17056.7|17052.7|17056.7|17052.7|17056.7|17052.7|17056.7|17052.7|304
1605123000000|2020-11-11 19:30:00|17059.8|17055.8|17059.8|17055.8|17062.9|17058.9|17059.8|17055.8|826
1605123300000|2020-11-11 19:35:00|||||||||153
1605123600000|2020-11-11 19:40:00|17066.1|17062.1|17066.1|17062.1|17069.2|17065.2|17066.1|17062.1|508
1605123900000|2020-11-11 19:45:00|17069.2|17065.2|17069.2|17065.2|17072.3|17068.3|17069.2|17065.2|1201
1605124200000|2020-11-11 19:50:00|17072.3|17068.3|17072.3|17068.3|17072.3|17068.3|17072.3|17068.3|334
1605124500000|2020-11-11 19:55:00|17075.4|17071.4|17069.2|17065.2|17075.4|17071.4|17069.2|17065.2|809
1605124800000|2020-11-11 20:00:00|17072.3|17068.3|17075.4|17071.4|17075.4|17071.4|17072.3|17068.3|687
1605125100000|2020-11-11 20:05:00|17078.6|17074.6|17078.6|17074.6|17081.7|17077.7|17078.6|17074.6|354
1605125400000|2020-11-11 20:10:00|||||||||236
1605125700000|2020-11-11 20:15:00|17081.7|17077.7|17081.7|17077.7|17081.7|17077.7|17081.7|17077.7|587
1605126000000|2020-11-11 20:20:00|17084.8|17080.8|17081.7|17077.7|17084.8|17080.8|17081.7|17077.7|285
1605126300000|2020-11-11 20:25:00|17078.6|17074.6|17078.6|17074.6|17081.7|17077.7|17078.6|17074.6|406
1605126600000|2020-11-11 20:30:00|17075.4|17071.4|17075.4|17071.4|17075.4|17071.4|17073.9|17069.9|471
1605126900000|2020-11-11 20:35:00|17072.3|17068.3|17066.1|17062.1|17072.3|17068.3|17066.1|17062.1|511
1605127200000|2020-11-11 20:40:00|17069.2|17065.2|17069.2|17065.2|17069.2|17065.2|17069.2|17065.2|95
1605127500000|2020-11-11 20:45:00|17066.1|17062.1|17066.1|17062.1|17066.1|17062.1|17066.1|17062.1|423
1605127800000|2020-11-11 20:50:00|17069.2|17065.2|17066.1|17062.1|17069.2|17065.2|17066.1|17062.1|124
1605128100000|2020-11-11 20:55:00|17069.2|17065.2|17066.1|17062.1|17069.2|17065.2|17066.1|17062.1|187
1605128400000|2020-11-11 21:00:00|17069.2|17065.2|17062.9|17058.9|17069.2|17065.2|17062.9|17058.9|412
1605128700000|2020-11-11 21:05:00|17059.8|17055.8|17059.8|17055.8|17062.9|17058.9|17059.8|17055.8|573
1605129000000|2020-11-11 21:10:00|17062.9|17058.9|17059.8|17055.8|17062.9|17058.9|17059.8|17055.8|154
1605129300000|2020-11-11 21:15:00|||||||||87
1605129600000|2020-11-11 21:20:00|||||||||148
1605129900000|2020-11-11 21:25:00|17056.7|17052.7|17056.7|17052.7|17056.7|17052.7|17056.7|17052.7|81
1605130200000|2020-11-11 21:30:00|||||||||22
1605130500000|2020-11-11 21:35:00|||||||||19
1605130800000|2020-11-11 21:40:00|||||||||37
1605131100000|2020-11-11 21:45:00|17053.6|17049.6|17053.6|17049.6|17056.7|17052.7|17053.6|17049.6|279
1605131400000|2020-11-11 21:50:00|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|513
1605131700000|2020-11-11 21:55:00|17053.6|17049.6|17053.6|17049.6|17053.6|17049.6|17050.4|17046.4|350
1605135600000|2020-11-11 23:00:00|17062.9|17058.9|17073.9|17069.9|17078.6|17074.6|17062.9|17058.9|643
1605135900000|2020-11-11 23:05:00|17072.3|17068.3|17075.4|17071.4|17075.4|17071.4|17072.3|17068.3|204
1605136200000|2020-11-11 23:10:00|17072.3|17068.3|17072.3|17068.3|17072.3|17068.3|17069.2|17065.2|219
1605136500000|2020-11-11 23:15:00|17075.4|17071.4|17072.3|17068.3|17075.4|17071.4|17072.3|17068.3|27
1605136800000|2020-11-11 23:20:00|||||||||36
1605137100000|2020-11-11 23:25:00|17069.2|17065.2|17072.3|17068.3|17072.3|17068.3|17069.2|17065.2|156
1605137400000|2020-11-11 23:30:00|17069.2|17065.2|17072.3|17068.3|17072.3|17068.3|17069.2|17065.2|42
1605137700000|2020-11-11 23:35:00|||||||||19
1605138000000|2020-11-11 23:40:00|17075.4|17071.4|17075.4|17071.4|17075.4|17071.4|17072.3|17068.3|119
1605138300000|2020-11-11 23:45:00|17072.3|17068.3|17075.4|17071.4|17075.4|17071.4|17072.3|17068.3|150
1605138600000|2020-11-11 23:50:00|17078.6|17074.6|17075.4|17071.4|17078.6|17074.6|17075.4|17071.4|67
1605138900000|2020-11-11 23:55:00|17078.6|17074.6|17075.4|17071.4|17078.6|17074.6|17075.4|17071.4|54
1605139200000|2020-11-12 00:00:00|17072.3|17068.3|17072.3|17068.3|17075.4|17071.4|17072.3|17068.3|446
1605139500000|2020-11-12 00:05:00|17069.2|17065.2|17072.3|17068.3|17072.3|17068.3|17069.2|17065.2|174
1605139800000|2020-11-12 00:10:00|17070.8|17066.8|17056.7|17052.7|17072.3|17068.3|17056.7|17052.7|536
1605140100000|2020-11-12 00:15:00|17059.8|17055.8|17053.6|17049.6|17069.2|17065.2|17053.6|17049.6|771
1605140400000|2020-11-12 00:20:00|17056.7|17052.7|17056.7|17052.7|17056.7|17052.7|17053.6|17049.6|269
1605140700000|2020-11-12 00:25:00|17059.8|17055.8|17050.4|17046.4|17062.9|17058.9|17050.4|17046.4|278
1605141000000|2020-11-12 00:30:00|17053.6|17049.6|17053.6|17049.6|17053.6|17049.6|17053.6|17049.6|58
1605141300000|2020-11-12 00:35:00|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|65
1605141600000|2020-11-12 00:40:00|17056.7|17052.7|17062.9|17058.9|17062.9|17058.9|17053.6|17049.6|158
1605141900000|2020-11-12 00:45:00|17059.8|17055.8|17059.8|17055.8|17066.1|17062.1|17059.8|17055.8|117
1605142200000|2020-11-12 00:50:00|17062.9|17058.9|17066.1|17062.1|17069.2|17065.2|17059.8|17055.8|246
1605142500000|2020-11-12 00:55:00|17069.2|17065.2|17072.3|17068.3|17078.6|17074.6|17066.1|17062.1|565
1605142800000|2020-11-12 01:00:00|17075.4|17071.4|17081.7|17077.7|17087.9|17083.9|17075.4|17071.4|1236
1605143100000|2020-11-12 01:05:00|17084.8|17080.8|17075.4|17071.4|17084.8|17080.8|17075.4|17071.4|613
1605143400000|2020-11-12 01:10:00|17078.6|17074.6|17078.6|17074.6|17078.6|17074.6|17078.6|17074.6|122
1605143700000|2020-11-12 01:15:00|17081.7|17077.7|17078.6|17074.6|17081.7|17077.7|17078.6|17074.6|152
1605144000000|2020-11-12 01:20:00|17075.4|17071.4|17072.3|17068.3|17075.4|17071.4|17072.3|17068.3|166
1605144300000|2020-11-12 01:25:00|17075.4|17071.4|17078.6|17074.6|17078.6|17074.6|17072.3|17068.3|178
1605144600000|2020-11-12 01:30:00|17081.7|17077.7|17087.9|17083.9|17091.1|17087.1|17078.6|17074.6|286
1605144900000|2020-11-12 01:35:00|17084.8|17080.8|17091.1|17087.1|17091.1|17087.1|17084.8|17080.8|550
1605145200000|2020-11-12 01:40:00|17087.9|17083.9|17094.2|17090.2|17094.2|17090.2|17087.9|17083.9|259
1605145500000|2020-11-12 01:45:00|17091.1|17087.1|17087.9|17083.9|17091.1|17087.1|17087.9|17083.9|250
1605145800000|2020-11-12 01:50:00|17091.1|17087.1|17091.1|17087.1|17091.1|17087.1|17087.9|17083.9|266
1605146100000|2020-11-12 01:55:00|17087.9|17083.9|17091.1|17087.1|17091.1|17087.1|17087.9|17083.9|173
1605146400000|2020-11-12 02:00:00|17087.9|17083.9|17094.2|17090.2|17094.2|17090.2|17087.9|17083.9|236
1605146700000|2020-11-12 02:05:00|||||||||10
1605147000000|2020-11-12 02:10:00|17091.1|17087.1|17094.2|17090.2|17094.2|17090.2|17091.1|17087.1|341
1605147300000|2020-11-12 02:15:00|17097.3|17093.3|17094.2|17090.2|17097.3|17093.3|17094.2|17090.2|169
1605147600000|2020-11-12 02:20:00|17100.4|17096.4|17106.7|17102.7|17106.7|17102.7|17097.3|17093.3|1154
1605147900000|2020-11-12 02:25:00|17103.6|17099.6|17097.3|17093.3|17103.6|17099.6|17097.3|17093.3|431
1605148200000|2020-11-12 02:30:00|||||||||30
1605148500000|2020-11-12 02:35:00|||||||||87
1605148800000|2020-11-12 02:40:00|||||||||55
1605149100000|2020-11-12 02:45:00|17100.4|17096.4|17097.3|17093.3|17100.4|17096.4|17097.3|17093.3|114
1605149400000|2020-11-12 02:50:00|17100.4|17096.4|17100.4|17096.4|17100.4|17096.4|17100.4|17096.4|28
1605149700000|2020-11-12 02:55:00|17103.6|17099.6|17100.4|17096.4|17103.6|17099.6|17100.4|17096.4|56
1605150000000|2020-11-12 03:00:00|17103.6|17099.6|17100.4|17096.4|17103.6|17099.6|17097.3|17093.3|136
1605150300000|2020-11-12 03:05:00|17097.3|17093.3|17097.3|17093.3|17097.3|17093.3|17097.3|17093.3|251
1605150600000|2020-11-12 03:10:00|||||||||53
1605150900000|2020-11-12 03:15:00|||||||||50
1605151200000|2020-11-12 03:20:00|17100.4|17096.4|17100.4|17096.4|17100.4|17096.4|17100.4|17096.4|123
1605151500000|2020-11-12 03:25:00|17097.3|17093.3|17097.3|17093.3|17097.3|17093.3|17097.3|17093.3|81
1605151800000|2020-11-12 03:30:00|17100.4|17096.4|17106.7|17102.7|17106.7|17102.7|17100.4|17096.4|332
1605152100000|2020-11-12 03:35:00|17103.6|17099.6|17112.9|17108.9|17116.1|17112.1|17103.6|17099.6|732
1605152400000|2020-11-12 03:40:00|17109.8|17105.8|17106.7|17102.7|17112.9|17108.9|17106.7|17102.7|199
1605152700000|2020-11-12 03:45:00|17109.8|17105.8|17112.9|17108.9|17112.9|17108.9|17109.8|17105.8|186
1605153000000|2020-11-12 03:50:00|17116.1|17112.1|17116.1|17112.1|17116.1|17112.1|17116.1|17112.1|375
1605153300000|2020-11-12 03:55:00|17122.3|17118.3|17119.2|17115.2|17122.3|17118.3|17119.2|17115.2|368
1605153600000|2020-11-12 04:00:00|17116.1|17112.1|17116.1|17112.1|17116.1|17112.1|17112.9|17108.9|106
1605153900000|2020-11-12 04:05:00|17112.9|17108.9|17116.1|17112.1|17116.1|17112.1|17112.9|17108.9|148
1605154200000|2020-11-12 04:10:00|17112.9|17108.9|17116.1|17112.1|17116.1|17112.1|17112.9|17108.9|60
1605154500000|2020-11-12 04:15:00|17112.9|17108.9|17116.1|17112.1|17116.1|17112.1|17112.9|17108.9|36
1605154800000|2020-11-12 04:20:00|17112.9|17108.9|17112.9|17108.9|17116.1|17112.1|17112.9|17108.9|168
1605155100000|2020-11-12 04:25:00|||||||||35
1605155400000|2020-11-12 04:30:00|17116.1|17112.1|17116.1|17112.1|17116.1|17112.1|17114.5|17110.5|111
1605155700000|2020-11-12 04:35:00|17112.9|17108.9|17112.9|17108.9|17116.1|17112.1|17112.9|17108.9|56
1605156000000|2020-11-12 04:40:00|17116.1|17112.1|17112.9|17108.9|17116.1|17112.1|17112.9|17108.9|39
1605156300000|2020-11-12 04:45:00|17109.8|17105.8|17116.1|17112.1|17116.1|17112.1|17109.8|17105.8|272
1605156600000|2020-11-12 04:50:00|17119.2|17115.2|17119.2|17115.2|17122.3|17118.3|17119.2|17115.2|90
1605156900000|2020-11-12 04:55:00|17116.1|17112.1|17116.1|17112.1|17119.2|17115.2|17116.1|17112.1|77
1605157200000|2020-11-12 05:00:00|17112.9|17108.9|17116.1|17112.1|17116.1|17112.1|17112.9|17108.9|83
1605157500000|2020-11-12 05:05:00|17114.5|17110.5|17112.9|17108.9|17114.5|17110.5|17109.8|17105.8|180
1605157800000|2020-11-12 05:10:00|||||||||75
1605158100000|2020-11-12 05:15:00|||||||||31
1605158400000|2020-11-12 05:20:00|17109.8|17105.8|17109.8|17105.8|17112.9|17108.9|17109.8|17105.8|273
1605158700000|2020-11-12 05:25:00|17112.9|17108.9|17106.7|17102.7|17112.9|17108.9|17103.6|17099.6|275
1605159000000|2020-11-12 05:30:00|17105.1|17101.1|17100.4|17096.4|17106.7|17102.7|17100.4|17096.4|271
1605159300000|2020-11-12 05:35:00|17098.9|17094.9|17100.4|17096.4|17103.6|17099.6|17098.9|17094.9|234
1605159600000|2020-11-12 05:40:00|17097.3|17093.3|17109.8|17105.8|17109.8|17105.8|17097.3|17093.3|440
1605159900000|2020-11-12 05:45:00|17106.7|17102.7|17106.7|17102.7|17112.9|17108.9|17106.7|17102.7|185
1605160200000|2020-11-12 05:50:00|17109.8|17105.8|17109.8|17105.8|17109.8|17105.8|17106.7|17102.7|179
1605160500000|2020-11-12 05:55:00|17106.7|17102.7|17109.8|17105.8|17109.8|17105.8|17106.7|17102.7|97
1605160800000|2020-11-12 06:00:00|17106.7|17102.7|17109.8|17105.8|17109.8|17105.8|17106.7|17102.7|271
1605161100000|2020-11-12 06:05:00|17106.7|17102.7|17106.7|17102.7|17109.8|17105.8|17106.7|17102.7|63
1605161400000|2020-11-12 06:10:00|17109.8|17105.8|17109.8|17105.8|17109.8|17105.8|17106.7|17102.7|89
1605161700000|2020-11-12 06:15:00|17112.9|17108.9|17109.8|17105.8|17112.9|17108.9|17106.7|17102.7|520
1605162000000|2020-11-12 06:20:00|17106.7|17102.7|17103.6|17099.6|17109.8|17105.8|17103.6|17099.6|780
1605162300000|2020-11-12 06:25:00|17100.4|17096.4|17103.6|17099.6|17106.7|17102.7|17100.4|17096.4|149
1605162600000|2020-11-12 06:30:00|17100.4|17096.4|17100.4|17096.4|17102|17098|17100.4|17096.4|171
1605162900000|2020-11-12 06:35:00|||||||||135
1605163200000|2020-11-12 06:40:00|||||||||14
1605163500000|2020-11-12 06:45:00|17103.6|17099.6|17103.6|17099.6|17103.6|17099.6|17103.6|17099.6|50
1605163800000|2020-11-12 06:50:00|17106.7|17102.7|17103.6|17099.6|17106.7|17102.7|17103.6|17099.6|239
1605164100000|2020-11-12 06:55:00|17105.1|17101.1|17106.7|17102.7|17109.8|17105.8|17103.6|17099.6|139
1605164400000|2020-11-12 07:00:00|17105.1|17101.1|17097.3|17093.3|17106.7|17102.7|17094.2|17090.2|462
1605164700000|2020-11-12 07:05:00|17094.2|17090.2|17097.3|17093.3|17100.4|17096.4|17094.2|17090.2|818
1605165000000|2020-11-12 07:10:00|17094.2|17090.2|17097.3|17093.3|17097.3|17093.3|17094.2|17090.2|85
1605165300000|2020-11-12 07:15:00|17100.4|17096.4|17106.7|17102.7|17106.7|17102.7|17097.3|17093.3|201
1605165600000|2020-11-12 07:20:00|17103.6|17099.6|17100.4|17096.4|17103.6|17099.6|17097.3|17093.3|197
1605165900000|2020-11-12 07:25:00|17103.6|17099.6|17100.4|17096.4|17103.6|17099.6|17097.3|17093.3|243
1605166200000|2020-11-12 07:30:00|17097.3|17093.3|17103.6|17099.6|17106.7|17102.7|17097.3|17093.3|326
1605166500000|2020-11-12 07:35:00|17100.4|17096.4|17103.6|17099.6|17103.6|17099.6|17097.3|17093.3|343
1605166800000|2020-11-12 07:40:00|17106.7|17102.7|17112.9|17108.9|17116.1|17112.1|17103.6|17099.6|215
1605167100000|2020-11-12 07:45:00|17109.8|17105.8|17106.7|17102.7|17112.9|17108.9|17106.7|17102.7|304
1605167400000|2020-11-12 07:50:00|17103.6|17099.6|17109.8|17105.8|17109.8|17105.8|17103.6|17099.6|247
1605167700000|2020-11-12 07:55:00|17106.7|17102.7|17109.8|17105.8|17112.9|17108.9|17106.7|17102.7|117
1605168000000|2020-11-12 08:00:00|17106.7|17102.7|17103.6|17099.6|17109.8|17105.8|17103.6|17099.6|321
1605168300000|2020-11-12 08:05:00|17106.7|17102.7|17109.8|17105.8|17109.8|17105.8|17103.6|17099.6|241
1605168600000|2020-11-12 08:10:00|17106.7|17102.7|17109.8|17105.8|17109.8|17105.8|17103.6|17099.6|354
1605168900000|2020-11-12 08:15:00|17106.7|17102.7|17100.4|17096.4|17106.7|17102.7|17100.4|17096.4|331
1605169200000|2020-11-12 08:20:00|17097.3|17093.3|17100.4|17096.4|17103.6|17099.6|17097.3|17093.3|650
1605169500000|2020-11-12 08:25:00|17097.3|17093.3|17087.9|17083.9|17100.4|17096.4|17087.9|17083.9|447
1605169800000|2020-11-12 08:30:00|17091.1|17087.1|17087.9|17083.9|17094.2|17090.2|17087.9|17083.9|759
1605170100000|2020-11-12 08:35:00|17091.1|17087.1|17094.2|17090.2|17094.2|17090.2|17091.1|17087.1|415
1605170400000|2020-11-12 08:40:00|17091.1|17087.1|17091.1|17087.1|17097.3|17093.3|17087.9|17083.9|902
1605170700000|2020-11-12 08:45:00|17094.2|17090.2|17091.1|17087.1|17097.3|17093.3|17091.1|17087.1|425
1605171000000|2020-11-12 08:50:00|17094.2|17090.2|17097.3|17093.3|17100.4|17096.4|17094.2|17090.2|645
1605171300000|2020-11-12 08:55:00|17094.2|17090.2|17097.3|17093.3|17100.4|17096.4|17094.2|17090.2|517
1605171600000|2020-11-12 09:00:00|17094.2|17090.2|17094.2|17090.2|17097.3|17093.3|17091.1|17087.1|118
1605171900000|2020-11-12 09:05:00|17091.1|17087.1|17097.3|17093.3|17100.4|17096.4|17091.1|17087.1|396
1605172200000|2020-11-12 09:10:00|17100.4|17096.4|17103.6|17099.6|17103.6|17099.6|17100.4|17096.4|235
1605172500000|2020-11-12 09:15:00|17100.4|17096.4|17103.6|17099.6|17103.6|17099.6|17100.4|17096.4|466
1605172800000|2020-11-12 09:20:00|17102|17098|17100.4|17096.4|17103.6|17099.6|17100.4|17096.4|230
1605173100000|2020-11-12 09:25:00|17097.3|17093.3|17097.3|17093.3|17100.4|17096.4|17094.2|17090.2|390
1605173400000|2020-11-12 09:30:00|17094.2|17090.2|17094.2|17090.2|17094.2|17090.2|17091.1|17087.1|500
1605173700000|2020-11-12 09:35:00|17091.1|17087.1|17094.2|17090.2|17097.3|17093.3|17091.1|17087.1|195
1605174000000|2020-11-12 09:40:00|17097.3|17093.3|17097.3|17093.3|17097.3|17093.3|17094.2|17090.2|1338
1605174300000|2020-11-12 09:45:00|17100.4|17096.4|17094.2|17090.2|17100.4|17096.4|17094.2|17090.2|353
1605174600000|2020-11-12 09:50:00|17091.1|17087.1|17094.2|17090.2|17094.2|17090.2|17087.9|17083.9|785
1605174900000|2020-11-12 09:55:00|17091.1|17087.1|17097.3|17093.3|17097.3|17093.3|17091.1|17087.1|1036
1605175200000|2020-11-12 10:00:00|17100.4|17096.4|17094.2|17090.2|17100.4|17096.4|17094.2|17090.2|651
1605175500000|2020-11-12 10:05:00|17097.3|17093.3|17097.3|17093.3|17097.3|17093.3|17094.2|17090.2|225
1605175800000|2020-11-12 10:10:00|17100.4|17096.4|17100.4|17096.4|17103.6|17099.6|17097.3|17093.3|3232
1605176100000|2020-11-12 10:15:00|17103.6|17099.6|17106.7|17102.7|17106.7|17102.7|17100.4|17096.4|384
1605176400000|2020-11-12 10:20:00|17109.8|17105.8|17106.7|17102.7|17109.8|17105.8|17103.6|17099.6|207
1605176700000|2020-11-12 10:25:00|17105.1|17101.1|17106.7|17102.7|17106.7|17102.7|17103.6|17099.6|185
1605177000000|2020-11-12 10:30:00|17108.3|17104.3|17103.6|17099.6|17109.8|17105.8|17103.6|17099.6|146
1605177300000|2020-11-12 10:35:00|17100.4|17096.4|17097.3|17093.3|17100.4|17096.4|17097.3|17093.3|622
1605177600000|2020-11-12 10:40:00|17100.4|17096.4|17094.2|17090.2|17100.4|17096.4|17094.2|17090.2|517
1605177900000|2020-11-12 10:45:00|17097.3|17093.3|17100.4|17096.4|17100.4|17096.4|17094.2|17090.2|227
1605178200000|2020-11-12 10:50:00|17097.3|17093.3|17100.4|17096.4|17103.6|17099.6|17097.3|17093.3|205
1605178500000|2020-11-12 10:55:00|17097.3|17093.3|17097.3|17093.3|17097.3|17093.3|17091.1|17087.1|438
1605178800000|2020-11-12 11:00:00|17094.2|17090.2|17094.2|17090.2|17100.4|17096.4|17091.1|17087.1|788
1605179100000|2020-11-12 11:05:00|17091.1|17087.1|17094.2|17090.2|17094.2|17090.2|17091.1|17087.1|121
1605179400000|2020-11-12 11:10:00|17091.1|17087.1|17091.1|17087.1|17094.2|17090.2|17091.1|17087.1|200
1605179700000|2020-11-12 11:15:00|17094.2|17090.2|17097.3|17093.3|17097.3|17093.3|17091.1|17087.1|242
1605180000000|2020-11-12 11:20:00|17100.4|17096.4|17100.4|17096.4|17100.4|17096.4|17094.2|17090.2|363
1605180300000|2020-11-12 11:25:00|17097.3|17093.3|17100.4|17096.4|17103.6|17099.6|17097.3|17093.3|222
1605180600000|2020-11-12 11:30:00|17103.6|17099.6|17100.4|17096.4|17103.6|17099.6|17097.3|17093.3|305
1605180900000|2020-11-12 11:35:00|17097.3|17093.3|17100.4|17096.4|17100.4|17096.4|17097.3|17093.3|369
1605181200000|2020-11-12 11:40:00|17097.3|17093.3|17097.3|17093.3|17097.3|17093.3|17094.2|17090.2|616
1605181500000|2020-11-12 11:45:00|17094.2|17090.2|17094.2|17090.2|17097.3|17093.3|17091.1|17087.1|412
1605181800000|2020-11-12 11:50:00|17092.6|17088.6|17091.1|17087.1|17094.2|17090.2|17087.9|17083.9|226
1605182100000|2020-11-12 11:55:00|17092.6|17088.6|17094.2|17090.2|17094.2|17090.2|17091.1|17087.1|410
1605182400000|2020-11-12 12:00:00|17091.1|17087.1|17097.3|17093.3|17100.4|17096.4|17091.1|17087.1|659
1605182700000|2020-11-12 12:05:00|17100.4|17096.4|17106.7|17102.7|17112.9|17108.9|17100.4|17096.4|738
1605183000000|2020-11-12 12:10:00|17103.6|17099.6|17103.6|17099.6|17106.7|17102.7|17103.6|17099.6|669
1605183300000|2020-11-12 12:15:00|17100.4|17096.4|17103.6|17099.6|17103.6|17099.6|17100.4|17096.4|165
1605183600000|2020-11-12 12:20:00|17100.4|17096.4|17097.3|17093.3|17102|17098|17097.3|17093.3|740
1605183900000|2020-11-12 12:25:00|17100.4|17096.4|17100.4|17096.4|17100.4|17096.4|17097.3|17093.3|711
1605184200000|2020-11-12 12:30:00|17103.6|17099.6|17103.6|17099.6|17103.6|17099.6|17100.4|17096.4|661
1605184500000|2020-11-12 12:35:00|17100.4|17096.4|17100.4|17096.4|17100.4|17096.4|17097.3|17093.3|496
1605184800000|2020-11-12 12:40:00|17097.3|17093.3|17097.3|17093.3|17103.6|17099.6|17097.3|17093.3|681
1605185100000|2020-11-12 12:45:00|17100.4|17096.4|17100.4|17096.4|17103.6|17099.6|17100.4|17096.4|307
1605185400000|2020-11-12 12:50:00|17103.6|17099.6|17103.6|17099.6|17109.8|17105.8|17103.6|17099.6|1181
1605185700000|2020-11-12 12:55:00|17106.7|17102.7|17109.8|17105.8|17109.8|17105.8|17103.6|17099.6|604
1605186000000|2020-11-12 13:00:00|17106.7|17102.7|17109.8|17105.8|17112.9|17108.9|17103.6|17099.6|806
1605186300000|2020-11-12 13:05:00|17112.9|17108.9|17112.9|17108.9|17112.9|17108.9|17109.8|17105.8|585
1605186600000|2020-11-12 13:10:00|17109.8|17105.8|17112.9|17108.9|17116.1|17112.1|17109.8|17105.8|821
1605186900000|2020-11-12 13:15:00|17116.1|17112.1|17119.2|17115.2|17125.4|17121.4|17112.9|17108.9|1752
1605187200000|2020-11-12 13:20:00|17116.1|17112.1|17122.3|17118.3|17122.3|17118.3|17103.6|17099.6|2126
1605187500000|2020-11-12 13:25:00|17123.9|17119.9|17125.4|17121.4|17131.7|17127.7|17122.3|17118.3|1555
1605187800000|2020-11-12 13:30:00|17128.6|17124.6|17131.7|17127.7|17134.8|17130.8|17119.2|17115.2|2350
1605188100000|2020-11-12 13:35:00|17134.8|17130.8|17128.6|17124.6|17144.2|17140.2|17119.2|17115.2|3144
1605188400000|2020-11-12 13:40:00|17125.4|17121.4|17122.3|17118.3|17125.4|17121.4|17116.1|17112.1|1159
1605188700000|2020-11-12 13:45:00|17119.2|17115.2|17119.2|17115.2|17125.4|17121.4|17116.1|17112.1|488
1605189000000|2020-11-12 13:50:00|17122.3|17118.3|17122.3|17118.3|17125.4|17121.4|17119.2|17115.2|849
1605189300000|2020-11-12 13:55:00|17125.4|17121.4|17125.4|17121.4|17128.6|17124.6|17122.3|17118.3|1225
1605189600000|2020-11-12 14:00:00|17122.3|17118.3|17128.6|17124.6|17131.7|17127.7|17122.3|17118.3|766
1605189900000|2020-11-12 14:05:00|17131.7|17127.7|17125.4|17121.4|17131.7|17127.7|17119.2|17115.2|1300
1605190200000|2020-11-12 14:10:00|17127|17123|17128.6|17124.6|17128.6|17124.6|17125.4|17121.4|1087
1605190500000|2020-11-12 14:15:00|17131.7|17127.7|17137.9|17133.9|17137.9|17133.9|17131.7|17127.7|996
1605190800000|2020-11-12 14:20:00|17134.8|17130.8|17150.4|17146.4|17150.4|17146.4|17134.8|17130.8|1087
1605191100000|2020-11-12 14:25:00|17148.9|17144.9|17147.3|17143.3|17150.4|17146.4|17141.1|17137.1|1985
1605191400000|2020-11-12 14:30:00|17150.4|17146.4|17144.2|17140.2|17150.4|17146.4|17141.1|17137.1|1273
1605191700000|2020-11-12 14:35:00|17141.1|17137.1|17137.9|17133.9|17144.2|17140.2|17134.8|17130.8|1677
1605192000000|2020-11-12 14:40:00|17134.8|17130.8|17147.3|17143.3|17150.4|17146.4|17134.8|17130.8|1617
1605192300000|2020-11-12 14:45:00|17144.2|17140.2|17156.7|17152.7|17156.7|17152.7|17144.2|17140.2|1165
1605192600000|2020-11-12 14:50:00|17153.6|17149.6|17150.4|17146.4|17162.9|17158.9|17150.4|17146.4|2171
1605192900000|2020-11-12 14:55:00|17152|17148|17153.6|17149.6|17159.8|17155.8|17150.4|17146.4|1300
1605193200000|2020-11-12 15:00:00|17156.7|17152.7|17156.7|17152.7|17162.9|17158.9|17153.6|17149.6|2924
1605193500000|2020-11-12 15:05:00|17158.3|17154.3|17153.6|17149.6|17159.8|17155.8|17153.6|17149.6|1210
1605193800000|2020-11-12 15:10:00|17156.7|17152.7|17153.6|17149.6|17156.7|17152.7|17150.4|17146.4|1543
1605194100000|2020-11-12 15:15:00|17156.7|17152.7|17141.1|17137.1|17156.7|17152.7|17137.9|17133.9|1581
1605194400000|2020-11-12 15:20:00|17142.6|17138.6|17144.2|17140.2|17147.3|17143.3|17141.1|17137.1|1271
1605194700000|2020-11-12 15:25:00|17147.3|17143.3|17150.4|17146.4|17150.4|17146.4|17144.2|17140.2|1170
1605195000000|2020-11-12 15:30:00|17153.6|17149.6|17150.4|17146.4|17162.9|17158.9|17150.4|17146.4|2904
1605195300000|2020-11-12 15:35:00|17153.6|17149.6|17150.4|17146.4|17156.7|17152.7|17147.3|17143.3|1112
1605195600000|2020-11-12 15:40:00|17148.9|17144.9|17150.4|17146.4|17150.4|17146.4|17147.3|17143.3|767
1605195900000|2020-11-12 15:45:00|17153.6|17149.6|17150.4|17146.4|17153.6|17149.6|17150.4|17146.4|495
1605196200000|2020-11-12 15:50:00|17153.6|17149.6|17147.3|17143.3|17153.6|17149.6|17144.2|17140.2|771
1605196500000|2020-11-12 15:55:00|17144.2|17140.2|17141.1|17137.1|17147.3|17143.3|17141.1|17137.1|754
1605196800000|2020-11-12 16:00:00|17144.2|17140.2|17147.3|17143.3|17153.6|17149.6|17141.1|17137.1|1362
1605197100000|2020-11-12 16:05:00|17150.4|17146.4|17150.4|17146.4|17153.6|17149.6|17144.2|17140.2|1083
1605197400000|2020-11-12 16:10:00|17153.6|17149.6|17156.7|17152.7|17156.7|17152.7|17153.6|17149.6|904
1605197700000|2020-11-12 16:15:00|17153.6|17149.6|17153.6|17149.6|17156.7|17152.7|17150.4|17146.4|1300
1605198000000|2020-11-12 16:20:00|17156.7|17152.7|17169.2|17165.2|17169.2|17165.2|17156.7|17152.7|1684
1605198300000|2020-11-12 16:25:00|17172.3|17168.3|17169.2|17165.2|17172.3|17168.3|17169.2|17165.2|1913
1605198600000|2020-11-12 16:30:00|17166.1|17162.1|17169.2|17165.2|17172.3|17168.3|17166.1|17162.1|745
1605198900000|2020-11-12 16:35:00|17172.3|17168.3|17175.4|17171.4|17175.4|17171.4|17169.2|17165.2|760
1605199200000|2020-11-12 16:40:00|17178.6|17174.6|17178.6|17174.6|17181.7|17177.7|17178.6|17174.6|1951
1605199500000|2020-11-12 16:45:00|17181.7|17177.7|17187.9|17183.9|17191.1|17187.1|17178.6|17174.6|2560
1605199800000|2020-11-12 16:50:00|17191.1|17187.1|17181.7|17177.7|17191.1|17187.1|17181.7|17177.7|5397
1605200100000|2020-11-12 16:55:00|17183.3|17179.3|17194.2|17190.2|17194.2|17190.2|17181.7|17177.7|1784
1605200400000|2020-11-12 17:00:00|17191.1|17187.1|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|2023
1605200700000|2020-11-12 17:05:00|17187.9|17183.9|17181.7|17177.7|17187.9|17183.9|17178.6|17174.6|2355
1605201000000|2020-11-12 17:10:00|17178.6|17174.6|17178.6|17174.6|17178.6|17174.6|17172.3|17168.3|1857
1605201300000|2020-11-12 17:15:00|17181.7|17177.7|17181.7|17177.7|17181.7|17177.7|17178.6|17174.6|943
1605201600000|2020-11-12 17:20:00|17178.6|17174.6|17184.8|17180.8|17187.9|17183.9|17178.6|17174.6|358
1605201900000|2020-11-12 17:25:00|17187.9|17183.9|17184.8|17180.8|17187.9|17183.9|17181.7|17177.7|1488
1605202200000|2020-11-12 17:30:00|17187.9|17183.9|17184.8|17180.8|17187.9|17183.9|17181.7|17177.7|717
1605202500000|2020-11-12 17:35:00|17187.9|17183.9|17191.1|17187.1|17194.2|17190.2|17184.8|17180.8|2538
1605202800000|2020-11-12 17:40:00|17194.2|17190.2|17191.1|17187.1|17197.3|17193.3|17191.1|17187.1|1190
1605203100000|2020-11-12 17:45:00|17187.9|17183.9|17187.9|17183.9|17191.1|17187.1|17184.8|17180.8|1377
1605203400000|2020-11-12 17:50:00|17191.1|17187.1|17187.9|17183.9|17197.3|17193.3|17187.9|17183.9|2342
1605203700000|2020-11-12 17:55:00|17184.8|17180.8|17181.7|17177.7|17184.8|17180.8|17178.6|17174.6|2175
1605204000000|2020-11-12 18:00:00|17178.6|17174.6|17187.9|17183.9|17187.9|17183.9|17167.6|17163.6|2642
1605204300000|2020-11-12 18:05:00|17191.1|17187.1|17197.3|17193.3|17197.3|17193.3|17187.9|17183.9|1732
1605204600000|2020-11-12 18:10:00|17200.4|17196.4|17203.6|17199.6|17212.9|17208.9|17197.3|17193.3|2669
1605204900000|2020-11-12 18:15:00|17206.7|17202.7|17209.8|17205.8|17212.9|17208.9|17203.6|17199.6|1202
1605205200000|2020-11-12 18:20:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17206.7|17202.7|1360
1605205500000|2020-11-12 18:25:00|17212.9|17208.9|17225.4|17221.4|17225.4|17221.4|17212.9|17208.9|1067
1605205800000|2020-11-12 18:30:00|17222.3|17218.3|17216.1|17212.1|17225.4|17221.4|17212.9|17208.9|1625
1605206100000|2020-11-12 18:35:00|17219.2|17215.2|17219.2|17215.2|17225.4|17221.4|17216.1|17212.1|1263
1605206400000|2020-11-12 18:40:00|17222.3|17218.3|17209.8|17205.8|17222.3|17218.3|17209.8|17205.8|1300
1605206700000|2020-11-12 18:45:00|17212.9|17208.9|17219.2|17215.2|17222.3|17218.3|17209.8|17205.8|983
1605207000000|2020-11-12 18:50:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17209.8|17205.8|1205
1605207300000|2020-11-12 18:55:00|17212.9|17208.9|17212.9|17208.9|17219.2|17215.2|17212.9|17208.9|579
1605207600000|2020-11-12 19:00:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17206.7|17202.7|821
1605207900000|2020-11-12 19:05:00|17216.1|17212.1|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|539
1605208200000|2020-11-12 19:10:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|1330
1605208500000|2020-11-12 19:15:00|17216.1|17212.1|17212.9|17208.9|17219.2|17215.2|17212.9|17208.9|392
1605208800000|2020-11-12 19:20:00|17216.1|17212.1|17206.7|17202.7|17216.1|17212.1|17203.6|17199.6|1781
1605209100000|2020-11-12 19:25:00|17203.6|17199.6|17202|17198|17203.6|17199.6|17197.3|17193.3|824
1605209400000|2020-11-12 19:30:00|17200.4|17196.4|17212.9|17208.9|17212.9|17208.9|17200.4|17196.4|1038
1605209700000|2020-11-12 19:35:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|574
1605210000000|2020-11-12 19:40:00|17216.1|17212.1|17222.3|17218.3|17225.4|17221.4|17212.9|17208.9|1028
1605210300000|2020-11-12 19:45:00|17219.2|17215.2|17228.6|17224.6|17228.6|17224.6|17219.2|17215.2|460
1605210600000|2020-11-12 19:50:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17225.4|17221.4|1957
1605210900000|2020-11-12 19:55:00|17228.6|17224.6|17228.6|17224.6|17237.9|17233.9|17225.4|17221.4|2947
1605211200000|2020-11-12 20:00:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17225.4|17221.4|1833
1605211500000|2020-11-12 20:05:00|17228.6|17224.6|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|1360
1605211800000|2020-11-12 20:10:00|17228.6|17224.6|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|822
1605212100000|2020-11-12 20:15:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|496
1605212400000|2020-11-12 20:20:00|17234.8|17230.8|17244.2|17240.2|17244.2|17240.2|17234.8|17230.8|1089
1605212700000|2020-11-12 20:25:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|938
1605213000000|2020-11-12 20:30:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|546
1605213300000|2020-11-12 20:35:00|17244.2|17240.2|17234.8|17230.8|17244.2|17240.2|17234.8|17230.8|750
1605213600000|2020-11-12 20:40:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|585
1605213900000|2020-11-12 20:45:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17236.4|17232.4|1157
1605214200000|2020-11-12 20:50:00|17237.9|17233.9|17234.8|17230.8|17241.1|17237.1|17231.7|17227.7|1499
1605214500000|2020-11-12 20:55:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|1361
1605214800000|2020-11-12 21:00:00|17237.9|17233.9|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|1027
1605215100000|2020-11-12 21:05:00|17239.5|17235.5|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|1128
1605215400000|2020-11-12 21:10:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|712
1605215700000|2020-11-12 21:15:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|686
1605216000000|2020-11-12 21:20:00|17239.5|17235.5|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|418
1605216300000|2020-11-12 21:25:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|253
1605216600000|2020-11-12 21:30:00|17234.8|17230.8|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|1472
1605216900000|2020-11-12 21:35:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|707
1605217200000|2020-11-12 21:40:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|1647
1605217500000|2020-11-12 21:45:00|17241.1|17237.1|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|407
1605217800000|2020-11-12 21:50:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|458
1605218100000|2020-11-12 21:55:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|278
1605222000000|2020-11-12 23:00:00|17241.1|17237.1|17242.6|17238.6|17247.3|17243.3|17241.1|17237.1|389
1605222300000|2020-11-12 23:05:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|85
1605222600000|2020-11-12 23:10:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17242.6|17238.6|104
1605222900000|2020-11-12 23:15:00|||||||||63
1605223200000|2020-11-12 23:20:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|20
1605223500000|2020-11-12 23:25:00|17244.2|17240.2|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|279
1605223800000|2020-11-12 23:30:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|246
1605224100000|2020-11-12 23:35:00|17236.4|17232.4|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|65
1605224400000|2020-11-12 23:40:00|17239.5|17235.5|17236.4|17232.4|17241.1|17237.1|17234.8|17230.8|236
1605224700000|2020-11-12 23:45:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|101
1605225000000|2020-11-12 23:50:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|39
1605225300000|2020-11-12 23:55:00|17233.3|17229.3|17234.8|17230.8|17237.9|17233.9|17233.3|17229.3|64
1605225600000|2020-11-13 00:00:00|17237.9|17233.9|17244.2|17240.2|17247.3|17243.3|17234.8|17230.8|133
1605225900000|2020-11-13 00:05:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|37
1605226200000|2020-11-13 00:10:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|233
1605226500000|2020-11-13 00:15:00|||||||||41
1605226800000|2020-11-13 00:20:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|98
1605227100000|2020-11-13 00:25:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|88
1605227400000|2020-11-13 00:30:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|283
1605227700000|2020-11-13 00:35:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|447
1605228000000|2020-11-13 00:40:00|17247.3|17243.3|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|217
1605228300000|2020-11-13 00:45:00|17252|17248|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|75
1605228600000|2020-11-13 00:50:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|198
1605228900000|2020-11-13 00:55:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|49
1605229200000|2020-11-13 01:00:00|17244.2|17240.2|17228.6|17224.6|17244.2|17240.2|17228.6|17224.6|399
1605229500000|2020-11-13 01:05:00|17225.4|17221.4|17231.7|17227.7|17234.8|17230.8|17225.4|17221.4|502
1605229800000|2020-11-13 01:10:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|62
1605230100000|2020-11-13 01:15:00|17234.8|17230.8|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|360
1605230400000|2020-11-13 01:20:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|122
1605230700000|2020-11-13 01:25:00|17231.7|17227.7|17234.8|17230.8|17237.9|17233.9|17228.6|17224.6|119
1605231000000|2020-11-13 01:30:00|17236.4|17232.4|17241.1|17237.1|17244.2|17240.2|17236.4|17232.4|600
1605231300000|2020-11-13 01:35:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|245
1605231600000|2020-11-13 01:40:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|107
1605231900000|2020-11-13 01:45:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|116
1605232200000|2020-11-13 01:50:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17244.2|17240.2|309
1605232500000|2020-11-13 01:55:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|76
1605232800000|2020-11-13 02:00:00|17250.4|17246.4|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|200
1605233100000|2020-11-13 02:05:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|396
1605233400000|2020-11-13 02:10:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|155
1605233700000|2020-11-13 02:15:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|28
1605234000000|2020-11-13 02:20:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|215
1605234300000|2020-11-13 02:25:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|66
1605234600000|2020-11-13 02:30:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|116
1605234900000|2020-11-13 02:35:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|66
1605235200000|2020-11-13 02:40:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|84
1605235500000|2020-11-13 02:45:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|14
1605235800000|2020-11-13 02:50:00|17261.4|17257.4|17259.8|17255.8|17261.4|17257.4|17259.8|17255.8|9
1605236100000|2020-11-13 02:55:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|89
1605236400000|2020-11-13 03:00:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|19
1605236700000|2020-11-13 03:05:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|93
1605237000000|2020-11-13 03:10:00|17258.3|17254.3|17258.3|17254.3|17258.3|17254.3|17258.3|17254.3|40
1605237300000|2020-11-13 03:15:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|77
1605237600000|2020-11-13 03:20:00|||||||||9
1605237900000|2020-11-13 03:25:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|29
1605238200000|2020-11-13 03:30:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|39
1605238500000|2020-11-13 03:35:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|33
1605238800000|2020-11-13 03:40:00|17258.3|17254.3|17259.8|17255.8|17259.8|17255.8|17258.3|17254.3|7
1605239100000|2020-11-13 03:45:00|17258.3|17254.3|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|37
1605239400000|2020-11-13 03:50:00|||||||||119
1605239700000|2020-11-13 03:55:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|112
1605240000000|2020-11-13 04:00:00|17261.4|17257.4|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|66
1605240300000|2020-11-13 04:05:00|17264.5|17260.5|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|327
1605240600000|2020-11-13 04:10:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|198
1605240900000|2020-11-13 04:15:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|180
1605241200000|2020-11-13 04:20:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|100
1605241500000|2020-11-13 04:25:00|||||||||46
1605241800000|2020-11-13 04:30:00|||||||||148
1605242100000|2020-11-13 04:35:00|||||||||29
1605242400000|2020-11-13 04:40:00|||||||||65
1605242700000|2020-11-13 04:45:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|133
1605243000000|2020-11-13 04:50:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|157
1605243300000|2020-11-13 04:55:00|||||||||50
1605243600000|2020-11-13 05:00:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|164
1605243900000|2020-11-13 05:05:00|17267.6|17263.6|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|59
1605244200000|2020-11-13 05:10:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|72
1605244500000|2020-11-13 05:15:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|94
1605244800000|2020-11-13 05:20:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|37
1605245100000|2020-11-13 05:25:00|||||||||8
1605245400000|2020-11-13 05:30:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|102
1605245700000|2020-11-13 05:35:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|48
1605246000000|2020-11-13 05:40:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|118
1605246300000|2020-11-13 05:45:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|163
1605246600000|2020-11-13 05:50:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|516
1605246900000|2020-11-13 05:55:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|90
1605247200000|2020-11-13 06:00:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|123
1605247500000|2020-11-13 06:05:00|||||||||94
1605247800000|2020-11-13 06:10:00|||||||||111
1605248400000|2020-11-13 06:20:00|||||||||15
1605248700000|2020-11-13 06:25:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|155
1605249000000|2020-11-13 06:30:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|265
1605249300000|2020-11-13 06:35:00|17255.1|17251.1|17253.6|17249.6|17255.1|17251.1|17253.6|17249.6|40
1605249600000|2020-11-13 06:40:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|122
1605249900000|2020-11-13 06:45:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|59
1605250200000|2020-11-13 06:50:00|17256.7|17252.7|17262.9|17258.9|17266.1|17262.1|17256.7|17252.7|655
1605250500000|2020-11-13 06:55:00|||||||||5
1605250800000|2020-11-13 07:00:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|198
1605251100000|2020-11-13 07:05:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|691
1605251400000|2020-11-13 07:10:00|17269.2|17265.2|17278.6|17274.6|17281.7|17277.7|17269.2|17265.2|347
1605251700000|2020-11-13 07:15:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|500
1605252000000|2020-11-13 07:20:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|137
1605252300000|2020-11-13 07:25:00|17277|17273|17281.7|17277.7|17281.7|17277.7|17277|17273|664
1605252600000|2020-11-13 07:30:00|17284.8|17280.8|17278.6|17274.6|17284.8|17280.8|17272.3|17268.3|639
1605252900000|2020-11-13 07:35:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|280
1605253200000|2020-11-13 07:40:00|17281.7|17277.7|17272.3|17268.3|17281.7|17277.7|17269.2|17265.2|434
1605253500000|2020-11-13 07:45:00|17269.2|17265.2|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|424
1605253800000|2020-11-13 07:50:00|17277|17273|17266.1|17262.1|17277|17273|17262.9|17258.9|606
1605254100000|2020-11-13 07:55:00|17262.9|17258.9|17247.3|17243.3|17266.1|17262.1|17247.3|17243.3|787
1605254400000|2020-11-13 08:00:00|17248.9|17244.9|17247.3|17243.3|17250.4|17246.4|17241.1|17237.1|1025
1605254700000|2020-11-13 08:05:00|17250.4|17246.4|17253.6|17249.6|17259.8|17255.8|17247.3|17243.3|655
1605255000000|2020-11-13 08:10:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|488
1605255300000|2020-11-13 08:15:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17250.4|17246.4|420
1605255600000|2020-11-13 08:20:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|190
1605255900000|2020-11-13 08:25:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|286
1605256200000|2020-11-13 08:30:00|17262.9|17258.9|17253.6|17249.6|17266.1|17262.1|17250.4|17246.4|285
1605256500000|2020-11-13 08:35:00|17250.4|17246.4|17244.2|17240.2|17256.7|17252.7|17244.2|17240.2|653
1605256800000|2020-11-13 08:40:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|602
1605257100000|2020-11-13 08:45:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|230
1605257400000|2020-11-13 08:50:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|179
1605257700000|2020-11-13 08:55:00|17245.8|17241.8|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|196
1605258000000|2020-11-13 09:00:00|17247.3|17243.3|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|258
1605258300000|2020-11-13 09:05:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|309
1605258600000|2020-11-13 09:10:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|250
1605258900000|2020-11-13 09:15:00|17244.2|17240.2|17234.8|17230.8|17244.2|17240.2|17234.8|17230.8|276
1605259200000|2020-11-13 09:20:00|17231.7|17227.7|17228.6|17224.6|17237.9|17233.9|17228.6|17224.6|930
1605259500000|2020-11-13 09:25:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|687
1605259800000|2020-11-13 09:30:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|563
1605260100000|2020-11-13 09:35:00|17216.1|17212.1|17225.4|17221.4|17225.4|17221.4|17212.9|17208.9|1038
1605260400000|2020-11-13 09:40:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17225.4|17221.4|833
1605260700000|2020-11-13 09:45:00|17237.9|17233.9|17228.6|17224.6|17237.9|17233.9|17228.6|17224.6|835
1605261000000|2020-11-13 09:50:00|17231.7|17227.7|17225.4|17221.4|17234.8|17230.8|17225.4|17221.4|788
1605261300000|2020-11-13 09:55:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|539
1605261600000|2020-11-13 10:00:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|420
1605261900000|2020-11-13 10:05:00|17220.8|17216.8|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|228
1605262200000|2020-11-13 10:10:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|183
1605262500000|2020-11-13 10:15:00|17222.3|17218.3|17212.9|17208.9|17222.3|17218.3|17212.9|17208.9|201
1605262800000|2020-11-13 10:20:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|207
1605263100000|2020-11-13 10:25:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17212.9|17208.9|207
1605263400000|2020-11-13 10:30:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|450
1605263700000|2020-11-13 10:35:00|17222.3|17218.3|17216.1|17212.1|17222.3|17218.3|17212.9|17208.9|374
1605264000000|2020-11-13 10:40:00|17212.9|17208.9|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|810
1605264300000|2020-11-13 10:45:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17203.6|17199.6|1637
1605264600000|2020-11-13 10:50:00|17211.4|17207.4|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|993
1605264900000|2020-11-13 10:55:00|17206.7|17202.7|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|525
1605265200000|2020-11-13 11:00:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17209.8|17205.8|179
1605265500000|2020-11-13 11:05:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|694
1605265800000|2020-11-13 11:10:00|17214.5|17210.5|17222.3|17218.3|17225.4|17221.4|17212.9|17208.9|378
1605266100000|2020-11-13 11:15:00|17223.9|17219.9|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|255
1605266400000|2020-11-13 11:20:00|17223.9|17219.9|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|116
1605266700000|2020-11-13 11:25:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17225.4|17221.4|277
1605267000000|2020-11-13 11:30:00|17234.8|17230.8|17225.4|17221.4|17234.8|17230.8|17225.4|17221.4|381
1605267300000|2020-11-13 11:35:00|17227|17223|17231.7|17227.7|17234.8|17230.8|17227|17223|271
1605267600000|2020-11-13 11:40:00|17230.1|17226.1|17231.7|17227.7|17231.7|17227.7|17225.4|17221.4|181
1605267900000|2020-11-13 11:45:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|228
1605268200000|2020-11-13 11:50:00|17228.6|17224.6|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|362
1605268500000|2020-11-13 11:55:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|391
1605268800000|2020-11-13 12:00:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|180
1605269100000|2020-11-13 12:05:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|148
1605269400000|2020-11-13 12:10:00|17237.9|17233.9|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|465
1605269700000|2020-11-13 12:15:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|316
1605270000000|2020-11-13 12:20:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|217
1605270300000|2020-11-13 12:25:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|468
1605270600000|2020-11-13 12:30:00|17253.6|17249.6|17244.2|17240.2|17253.6|17249.6|17241.1|17237.1|332
1605270900000|2020-11-13 12:35:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|347
1605271200000|2020-11-13 12:40:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|480
1605271500000|2020-11-13 12:45:00|17247.3|17243.3|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|300
1605271800000|2020-11-13 12:50:00|17242.6|17238.6|17244.2|17240.2|17247.3|17243.3|17242.6|17238.6|224
1605272100000|2020-11-13 12:55:00|17247.3|17243.3|17256.7|17252.7|17256.7|17252.7|17247.3|17243.3|204
1605272400000|2020-11-13 13:00:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|440
1605272700000|2020-11-13 13:05:00|17256.7|17252.7|17247.3|17243.3|17256.7|17252.7|17244.2|17240.2|546
1605273000000|2020-11-13 13:10:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|834
1605273300000|2020-11-13 13:15:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|1097
1605273600000|2020-11-13 13:20:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17222.3|17218.3|1359
1605273900000|2020-11-13 13:25:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|738
1605274200000|2020-11-13 13:30:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17237.9|17233.9|734
1605274500000|2020-11-13 13:35:00|17248.9|17244.9|17266.1|17262.1|17269.2|17265.2|17244.2|17240.2|1578
1605274800000|2020-11-13 13:40:00|17262.9|17258.9|17253.6|17249.6|17262.9|17258.9|17250.4|17246.4|908
1605275100000|2020-11-13 13:45:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17247.3|17243.3|1079
1605275400000|2020-11-13 13:50:00|17259.8|17255.8|17247.3|17243.3|17259.8|17255.8|17247.3|17243.3|1261
1605275700000|2020-11-13 13:55:00|17245.8|17241.8|17237.9|17233.9|17247.3|17243.3|17234.8|17230.8|1135
1605276000000|2020-11-13 14:00:00|17234.8|17230.8|17237.9|17233.9|17244.2|17240.2|17234.8|17230.8|977
1605276300000|2020-11-13 14:05:00|17234.8|17230.8|17241.1|17237.1|17244.2|17240.2|17234.8|17230.8|722
1605276600000|2020-11-13 14:10:00|17244.2|17240.2|17237.9|17233.9|17244.2|17240.2|17234.8|17230.8|608
1605276900000|2020-11-13 14:15:00|17234.8|17230.8|17231.7|17227.7|17241.1|17237.1|17228.6|17224.6|904
1605277200000|2020-11-13 14:20:00|17228.6|17224.6|17222.3|17218.3|17231.7|17227.7|17222.3|17218.3|782
1605277500000|2020-11-13 14:25:00|17225.4|17221.4|17234.8|17230.8|17234.8|17230.8|17225.4|17221.4|677
1605277800000|2020-11-13 14:30:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17222.3|17218.3|1085
1605278100000|2020-11-13 14:35:00|17222.3|17218.3|17219.2|17215.2|17228.6|17224.6|17216.1|17212.1|2192
1605278400000|2020-11-13 14:40:00|17222.3|17218.3|17219.2|17215.2|17225.4|17221.4|17212.9|17208.9|1239
1605278700000|2020-11-13 14:45:00|17216.1|17212.1|17209.8|17205.8|17222.3|17218.3|17209.8|17205.8|1330
1605279000000|2020-11-13 14:50:00|17212.9|17208.9|17216.1|17212.1|17222.3|17218.3|17212.9|17208.9|1207
1605279300000|2020-11-13 14:55:00|17212.9|17208.9|17219.2|17215.2|17222.3|17218.3|17212.9|17208.9|1060
1605279600000|2020-11-13 15:00:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17219.2|17215.2|1339
1605279900000|2020-11-13 15:05:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17225.4|17221.4|1084
1605280200000|2020-11-13 15:10:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|628
1605280500000|2020-11-13 15:15:00|17234.8|17230.8|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|980
1605280800000|2020-11-13 15:20:00|17241.1|17237.1|17234.8|17230.8|17241.1|17237.1|17231.7|17227.7|889
1605281100000|2020-11-13 15:25:00|17236.4|17232.4|17231.7|17227.7|17237.9|17233.9|17227|17223|1249
1605281400000|2020-11-13 15:30:00|17228.6|17224.6|17219.2|17215.2|17231.7|17227.7|17219.2|17215.2|1200
1605281700000|2020-11-13 15:35:00|17217.6|17213.6|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|1093
1605282000000|2020-11-13 15:40:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|1101
1605282300000|2020-11-13 15:45:00|17212.9|17208.9|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|694
1605282600000|2020-11-13 15:50:00|17212.9|17208.9|17209.8|17205.8|17216.1|17212.1|17206.7|17202.7|1260
1605282900000|2020-11-13 15:55:00|17212.9|17208.9|17222.3|17218.3|17225.4|17221.4|17209.8|17205.8|772
1605283200000|2020-11-13 16:00:00|17220.8|17216.8|17219.2|17215.2|17220.8|17216.8|17216.1|17212.1|1060
1605283500000|2020-11-13 16:05:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17219.2|17215.2|717
1605283800000|2020-11-13 16:10:00|17227|17223|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|788
1605284100000|2020-11-13 16:15:00|17220.8|17216.8|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|1662
1605284400000|2020-11-13 16:20:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|665
1605284700000|2020-11-13 16:25:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|428
1605285000000|2020-11-13 16:30:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17219.2|17215.2|674
1605285300000|2020-11-13 16:35:00|17223.9|17219.9|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|660
1605285600000|2020-11-13 16:40:00|17225.4|17221.4|17231.7|17227.7|17231.7|17227.7|17225.4|17221.4|889
1605285900000|2020-11-13 16:45:00|17230.1|17226.1|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|570
1605286200000|2020-11-13 16:50:00|17225.4|17221.4|17234.8|17230.8|17234.8|17230.8|17225.4|17221.4|672
1605286500000|2020-11-13 16:55:00|17231.7|17227.7|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|974
1605286800000|2020-11-13 17:00:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|291
1605287100000|2020-11-13 17:05:00|17234.8|17230.8|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|456
1605287400000|2020-11-13 17:10:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|555
1605287700000|2020-11-13 17:15:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|307
1605288000000|2020-11-13 17:20:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17230.1|17226.1|563
1605288300000|2020-11-13 17:25:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|775
1605288600000|2020-11-13 17:30:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|236
1605288900000|2020-11-13 17:35:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|292
1605289200000|2020-11-13 17:40:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|225
1605289500000|2020-11-13 17:45:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|262
1605289800000|2020-11-13 17:50:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|338
1605290100000|2020-11-13 17:55:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|455
1605290400000|2020-11-13 18:00:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|194
1605290700000|2020-11-13 18:05:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|427
1605291000000|2020-11-13 18:10:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|1624
1605291300000|2020-11-13 18:15:00|||||||||170
1605291600000|2020-11-13 18:20:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|686
1605291900000|2020-11-13 18:25:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|616
1605292200000|2020-11-13 18:30:00|17214.5|17210.5|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|301
1605292500000|2020-11-13 18:35:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|180
1605292800000|2020-11-13 18:40:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|114
1605293100000|2020-11-13 18:45:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|365
1605293400000|2020-11-13 18:50:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|241
1605293700000|2020-11-13 18:55:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|304
1605294000000|2020-11-13 19:00:00|17220.8|17216.8|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|265
1605294300000|2020-11-13 19:05:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|38
1605294600000|2020-11-13 19:10:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|124
1605294900000|2020-11-13 19:15:00|17227|17223|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|609
1605295200000|2020-11-13 19:20:00|17222.3|17218.3|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|576
1605295500000|2020-11-13 19:25:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|334
1605295800000|2020-11-13 19:30:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|932
1605296100000|2020-11-13 19:35:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|577
1605296400000|2020-11-13 19:40:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|424
1605296700000|2020-11-13 19:45:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|314
1605297000000|2020-11-13 19:50:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|340
1605297300000|2020-11-13 19:55:00|17225.4|17221.4|17219.2|17215.2|17228.6|17224.6|17219.2|17215.2|2290
1605297600000|2020-11-13 20:00:00|17216.1|17212.1|17216.1|17212.1|17222.3|17218.3|17212.9|17208.9|507
1605297900000|2020-11-13 20:05:00|17217.6|17213.6|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|197
1605298200000|2020-11-13 20:10:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|95
1605298500000|2020-11-13 20:15:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|353
1605298800000|2020-11-13 20:20:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|762
1605299100000|2020-11-13 20:25:00|17212.9|17208.9|17219.2|17215.2|17222.3|17218.3|17212.9|17208.9|962
1605299400000|2020-11-13 20:30:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|511
1605299700000|2020-11-13 20:35:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|268
1605300000000|2020-11-13 20:40:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|889
1605300300000|2020-11-13 20:45:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|401
1605300600000|2020-11-13 20:50:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|312
1605300900000|2020-11-13 20:55:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17209.8|17205.8|778
1605301200000|2020-11-13 21:00:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|807
1605301500000|2020-11-13 21:05:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|484
1605301800000|2020-11-13 21:10:00|||||||||23
1605302100000|2020-11-13 21:15:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|760
1605302400000|2020-11-13 21:20:00|17219.2|17215.2|17212.9|17208.9|17219.2|17215.2|17212.9|17208.9|75
1605302700000|2020-11-13 21:25:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|389
1605303000000|2020-11-13 21:30:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|155
1605303300000|2020-11-13 21:35:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|179
1605303600000|2020-11-13 21:40:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|106
1605303900000|2020-11-13 21:45:00|17212.9|17208.9|17212.9|17208.9|17219.2|17215.2|17212.9|17208.9|440
1605304200000|2020-11-13 21:50:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|134
1605304500000|2020-11-13 21:55:00|17212.9|17208.9|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|601
1605481200000|2020-11-15 23:00:00|17219.2|17215.2|17209.8|17205.8|17219.2|17215.2|17200.4|17196.4|683
1605481500000|2020-11-15 23:05:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17200.4|17196.4|618
1605481800000|2020-11-15 23:10:00|17203.6|17199.6|17203.6|17199.6|17209.8|17205.8|17203.6|17199.6|229
1605482100000|2020-11-15 23:15:00|17200.4|17196.4|17203.6|17199.6|17206.7|17202.7|17197.3|17193.3|495
1605482400000|2020-11-15 23:20:00|17202|17198|17200.4|17196.4|17203.6|17199.6|17200.4|17196.4|22
1605482700000|2020-11-15 23:25:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|211
1605483000000|2020-11-15 23:30:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|96
1605483300000|2020-11-15 23:35:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|70
1605483600000|2020-11-15 23:40:00|17206.7|17202.7|17208.3|17204.3|17209.8|17205.8|17206.7|17202.7|200
1605483900000|2020-11-15 23:45:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|172
1605484200000|2020-11-15 23:50:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|177
1605484500000|2020-11-15 23:55:00|17205.1|17201.1|17208.3|17204.3|17209.8|17205.8|17203.6|17199.6|142
1605484800000|2020-11-16 00:00:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|117
1605485100000|2020-11-16 00:05:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|16
1605485400000|2020-11-16 00:10:00|17206.7|17202.7|17211.4|17207.4|17212.9|17208.9|17206.7|17202.7|141
1605485700000|2020-11-16 00:15:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|255
1605486000000|2020-11-16 00:20:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|39
1605486300000|2020-11-16 00:25:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|75
1605486600000|2020-11-16 00:30:00|||||||||5
1605486900000|2020-11-16 00:35:00|||||||||3
1605487200000|2020-11-16 00:40:00|17209.8|17205.8|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|137
1605487500000|2020-11-16 00:45:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|57
1605487800000|2020-11-16 00:50:00|17208.3|17204.3|17212.9|17208.9|17212.9|17208.9|17206.7|17202.7|61
1605488100000|2020-11-16 00:55:00|||||||||62
1605488400000|2020-11-16 01:00:00|17216.1|17212.1|17222.3|17218.3|17225.4|17221.4|17216.1|17212.1|383
1605488700000|2020-11-16 01:05:00|||||||||50
1605489000000|2020-11-16 01:10:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|67
1605489300000|2020-11-16 01:15:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|66
1605489600000|2020-11-16 01:20:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|53
1605489900000|2020-11-16 01:25:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|33
1605490200000|2020-11-16 01:30:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|102
1605490500000|2020-11-16 01:35:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|24
1605490800000|2020-11-16 01:40:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|40
1605491100000|2020-11-16 01:45:00|17222.3|17218.3|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|130
1605491400000|2020-11-16 01:50:00|17228.6|17224.6|17230.1|17226.1|17231.7|17227.7|17228.6|17224.6|335
1605491700000|2020-11-16 01:55:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|101
1605492000000|2020-11-16 02:00:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|368
1605492300000|2020-11-16 02:05:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|39
1605492600000|2020-11-16 02:10:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|8
1605492900000|2020-11-16 02:15:00|17230.1|17226.1|17230.1|17226.1|17230.1|17226.1|17230.1|17226.1|8
1605493200000|2020-11-16 02:20:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|305
1605493500000|2020-11-16 02:25:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|212
1605493800000|2020-11-16 02:30:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|53
1605494100000|2020-11-16 02:35:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|41
1605494400000|2020-11-16 02:40:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|115
1605494700000|2020-11-16 02:45:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|255
1605495000000|2020-11-16 02:50:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|194
1605495300000|2020-11-16 02:55:00|17239.5|17235.5|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|305
1605495600000|2020-11-16 03:00:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|140
1605495900000|2020-11-16 03:05:00|||||||||14
1605496200000|2020-11-16 03:10:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|200
1605496500000|2020-11-16 03:15:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|41
1605496800000|2020-11-16 03:20:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|50
1605497100000|2020-11-16 03:25:00|||||||||6
1605497400000|2020-11-16 03:30:00|17237.9|17233.9|17237.9|17233.9|17239.5|17235.5|17237.9|17233.9|159
1605497700000|2020-11-16 03:35:00|17239.5|17235.5|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|165
1605498000000|2020-11-16 03:40:00|17241.1|17237.1|17239.5|17235.5|17241.1|17237.1|17237.9|17233.9|66
1605498300000|2020-11-16 03:45:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|117
1605498600000|2020-11-16 03:50:00|||||||||75
1605498900000|2020-11-16 03:55:00|17237.9|17233.9|17239.5|17235.5|17241.1|17237.1|17237.9|17233.9|226
1605499200000|2020-11-16 04:00:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|0
1605499500000|2020-11-16 04:05:00|||||||||5
1605499800000|2020-11-16 04:10:00|||||||||119
1605500100000|2020-11-16 04:15:00|||||||||10
1605500400000|2020-11-16 04:20:00|17241.1|17237.1|17239.5|17235.5|17241.1|17237.1|17237.9|17233.9|21
1605500700000|2020-11-16 04:25:00|17237.9|17233.9|17237.9|17233.9|17239.5|17235.5|17237.9|17233.9|1
1605501000000|2020-11-16 04:30:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|64
1605501600000|2020-11-16 04:40:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|58
1605501900000|2020-11-16 04:45:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|77
1605502200000|2020-11-16 04:50:00|||||||||4
1605502800000|2020-11-16 05:00:00|||||||||30
1605503100000|2020-11-16 05:05:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|101
1605503400000|2020-11-16 05:10:00|17223.9|17219.9|17225.4|17221.4|17225.4|17221.4|17223.9|17219.9|71
1605503700000|2020-11-16 05:15:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|91
1605504000000|2020-11-16 05:20:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|140
1605504300000|2020-11-16 05:25:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|104
1605504600000|2020-11-16 05:30:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|302
1605504900000|2020-11-16 05:35:00|||||||||17
1605505200000|2020-11-16 05:40:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|277
1605505500000|2020-11-16 05:45:00|17227|17223|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|110
1605505800000|2020-11-16 05:50:00|17227|17223|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|59
1605506100000|2020-11-16 05:55:00|17227|17223|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|374
1605506400000|2020-11-16 06:00:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|124
1605506700000|2020-11-16 06:05:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|54
1605507000000|2020-11-16 06:10:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|44
1605507300000|2020-11-16 06:15:00|||||||||11
1605507600000|2020-11-16 06:20:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|137
1605507900000|2020-11-16 06:25:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|151
1605508200000|2020-11-16 06:30:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|162
1605508500000|2020-11-16 06:35:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|135
1605508800000|2020-11-16 06:40:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|32
1605509100000|2020-11-16 06:45:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|76
1605509400000|2020-11-16 06:50:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|173
1605509700000|2020-11-16 06:55:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|122
1605510000000|2020-11-16 07:00:00|17237.9|17233.9|17237.9|17233.9|17239.5|17235.5|17234.8|17230.8|137
1605510300000|2020-11-16 07:05:00|17241.1|17237.1|17234.8|17230.8|17241.1|17237.1|17231.7|17227.7|155
1605510600000|2020-11-16 07:10:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|113
1605510900000|2020-11-16 07:15:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|31
1605511200000|2020-11-16 07:20:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|127
1605511500000|2020-11-16 07:25:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|146
1605511800000|2020-11-16 07:30:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|174
1605512100000|2020-11-16 07:35:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|231
1605512400000|2020-11-16 07:40:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|136
1605512700000|2020-11-16 07:45:00|17250.4|17246.4|17247.3|17243.3|17259.8|17255.8|17247.3|17243.3|610
1605513000000|2020-11-16 07:50:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|211
1605513300000|2020-11-16 07:55:00|17252|17248|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|354
1605513600000|2020-11-16 08:00:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|188
1605513900000|2020-11-16 08:05:00|17244.2|17240.2|17253.6|17249.6|17253.6|17249.6|17244.2|17240.2|326
1605514200000|2020-11-16 08:10:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|167
1605514500000|2020-11-16 08:15:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|310
1605514800000|2020-11-16 08:20:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|197
1605515100000|2020-11-16 08:25:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|166
1605515400000|2020-11-16 08:30:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|135
1605515700000|2020-11-16 08:35:00|17250.4|17246.4|17247.3|17243.3|17256.7|17252.7|17247.3|17243.3|160
1605516000000|2020-11-16 08:40:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|265
1605516300000|2020-11-16 08:45:00|17242.6|17238.6|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|267
1605516600000|2020-11-16 08:50:00|17250.4|17246.4|17259.8|17255.8|17262.9|17258.9|17247.3|17243.3|740
1605516900000|2020-11-16 08:55:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17253.6|17249.6|263
1605517200000|2020-11-16 09:00:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|293
1605517500000|2020-11-16 09:05:00|17253.6|17249.6|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|308
1605517800000|2020-11-16 09:10:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|428
1605518100000|2020-11-16 09:15:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|60
1605518400000|2020-11-16 09:20:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|473
1605518700000|2020-11-16 09:25:00|17264.5|17260.5|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|408
1605519000000|2020-11-16 09:30:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|270
1605519300000|2020-11-16 09:35:00|17266.1|17262.1|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|255
1605519600000|2020-11-16 09:40:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|180
1605519900000|2020-11-16 09:45:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|348
1605520200000|2020-11-16 09:50:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|253
1605520500000|2020-11-16 09:55:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|107
1605520800000|2020-11-16 10:00:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|842
1605521100000|2020-11-16 10:05:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|356
1605521400000|2020-11-16 10:10:00|17259.8|17255.8|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|598
1605521700000|2020-11-16 10:15:00|17256.7|17252.7|17253.6|17249.6|17259.8|17255.8|17250.4|17246.4|502
1605522000000|2020-11-16 10:20:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|194
1605522300000|2020-11-16 10:25:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|400
1605522600000|2020-11-16 10:30:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|392
1605522900000|2020-11-16 10:35:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|246
1605523200000|2020-11-16 10:40:00|17244.2|17240.2|17253.6|17249.6|17256.7|17252.7|17244.2|17240.2|710
1605523500000|2020-11-16 10:45:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|153
1605523800000|2020-11-16 10:50:00|||||||||40
1605524100000|2020-11-16 10:55:00|17253.6|17249.6|17244.2|17240.2|17256.7|17252.7|17241.1|17237.1|465
1605524400000|2020-11-16 11:00:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|548
1605524700000|2020-11-16 11:05:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|206
1605525000000|2020-11-16 11:10:00|17239.5|17235.5|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|184
1605525300000|2020-11-16 11:15:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|225
1605525600000|2020-11-16 11:20:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|413
1605525900000|2020-11-16 11:25:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|467
1605526200000|2020-11-16 11:30:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|275
1605526500000|2020-11-16 11:35:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|183
1605526800000|2020-11-16 11:40:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|338
1605527100000|2020-11-16 11:45:00|17236.4|17232.4|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|215
1605527400000|2020-11-16 11:50:00|17241.1|17237.1|17191.1|17187.1|17241.1|17237.1|17184.8|17180.8|2804
1605527700000|2020-11-16 11:55:00|17194.2|17190.2|17172.3|17168.3|17197.3|17193.3|17147.3|17143.3|6583
1605528000000|2020-11-16 12:00:00|17175.4|17171.4|17166.1|17162.1|17178.6|17174.6|17137.9|17133.9|4566
1605528300000|2020-11-16 12:05:00|17162.9|17158.9|17144.2|17140.2|17181.7|17177.7|17144.2|17140.2|2181
1605528600000|2020-11-16 12:10:00|17142.6|17138.6|17147.3|17143.3|17159.8|17155.8|17141.1|17137.1|1451
1605528900000|2020-11-16 12:15:00|17144.2|17140.2|17141.1|17137.1|17147.3|17143.3|17131.7|17127.7|1958
1605529200000|2020-11-16 12:20:00|17137.9|17133.9|17153.6|17149.6|17156.7|17152.7|17134.8|17130.8|1442
1605529500000|2020-11-16 12:25:00|17150.4|17146.4|17150.4|17146.4|17166.1|17162.1|17150.4|17146.4|1492
1605529800000|2020-11-16 12:30:00|17152|17148|17153.6|17149.6|17153.6|17149.6|17144.2|17140.2|606
1605530100000|2020-11-16 12:35:00|17156.7|17152.7|17141.1|17137.1|17159.8|17155.8|17141.1|17137.1|963
1605530400000|2020-11-16 12:40:00|17144.2|17140.2|17147.3|17143.3|17147.3|17143.3|17137.9|17133.9|824
1605530700000|2020-11-16 12:45:00|17150.4|17146.4|17147.3|17143.3|17150.4|17146.4|17141.1|17137.1|559
1605531000000|2020-11-16 12:50:00|17144.2|17140.2|17150.4|17146.4|17150.4|17146.4|17141.1|17137.1|405
1605531300000|2020-11-16 12:55:00|17148.9|17144.9|17153.6|17149.6|17153.6|17149.6|17148.9|17144.9|657
1605531600000|2020-11-16 13:00:00|17156.7|17152.7|17159.8|17155.8|17159.8|17155.8|17153.6|17149.6|1140
1605531900000|2020-11-16 13:05:00|17162.9|17158.9|17162.9|17158.9|17162.9|17158.9|17156.7|17152.7|843
1605532200000|2020-11-16 13:10:00|17159.8|17155.8|17162.9|17158.9|17162.9|17158.9|17153.6|17149.6|594
1605532500000|2020-11-16 13:15:00|17166.1|17162.1|17159.8|17155.8|17166.1|17162.1|17156.7|17152.7|668
1605532800000|2020-11-16 13:20:00|17162.9|17158.9|17156.7|17152.7|17166.1|17162.1|17153.6|17149.6|1168
1605533100000|2020-11-16 13:25:00|17159.8|17155.8|17166.1|17162.1|17169.2|17165.2|17156.7|17152.7|1213
1605533400000|2020-11-16 13:30:00|17169.2|17165.2|17184.8|17180.8|17187.9|17183.9|17169.2|17165.2|2698
1605533700000|2020-11-16 13:35:00|17181.7|17177.7|17194.2|17190.2|17194.2|17190.2|17178.6|17174.6|1820
1605534000000|2020-11-16 13:40:00|17197.3|17193.3|17191.1|17187.1|17197.3|17193.3|17181.7|17177.7|1434
1605534300000|2020-11-16 13:45:00|17187.9|17183.9|17184.8|17180.8|17194.2|17190.2|17184.8|17180.8|705
1605534600000|2020-11-16 13:50:00|17187.9|17183.9|17187.9|17183.9|17191.1|17187.1|17181.7|17177.7|1035
1605534900000|2020-11-16 13:55:00|17184.8|17180.8|17194.2|17190.2|17194.2|17190.2|17181.7|17177.7|733
1605535200000|2020-11-16 14:00:00|17191.1|17187.1|17184.8|17180.8|17191.1|17187.1|17181.7|17177.7|946
1605535500000|2020-11-16 14:05:00|17181.7|17177.7|17187.9|17183.9|17191.1|17187.1|17181.7|17177.7|526
1605535800000|2020-11-16 14:10:00|17184.8|17180.8|17184.8|17180.8|17187.9|17183.9|17181.7|17177.7|626
1605536100000|2020-11-16 14:15:00|17187.9|17183.9|17169.2|17165.2|17191.1|17187.1|17169.2|17165.2|1254
1605536400000|2020-11-16 14:20:00|17172.3|17168.3|17184.8|17180.8|17184.8|17180.8|17169.2|17165.2|663
1605536700000|2020-11-16 14:25:00|17187.9|17183.9|17187.9|17183.9|17192.6|17188.6|17181.7|17177.7|1031
1605537000000|2020-11-16 14:30:00|17184.8|17180.8|17197.3|17193.3|17197.3|17193.3|17184.8|17180.8|1593
1605537300000|2020-11-16 14:35:00|17194.2|17190.2|17200.4|17196.4|17200.4|17196.4|17191.1|17187.1|1090
1605537600000|2020-11-16 14:40:00|17203.6|17199.6|17206.7|17202.7|17206.7|17202.7|17197.3|17193.3|1495
1605537900000|2020-11-16 14:45:00|17203.6|17199.6|17203.6|17199.6|17212.9|17208.9|17203.6|17199.6|1043
1605538200000|2020-11-16 14:50:00|17205.1|17201.1|17209.8|17205.8|17212.9|17208.9|17203.6|17199.6|1347
1605538500000|2020-11-16 14:55:00|17206.7|17202.7|17197.3|17193.3|17209.8|17205.8|17191.1|17187.1|1294
1605538800000|2020-11-16 15:00:00|17195.8|17191.8|17197.3|17193.3|17203.6|17199.6|17195.8|17191.8|698
1605539100000|2020-11-16 15:05:00|17200.4|17196.4|17200.4|17196.4|17203.6|17199.6|17194.2|17190.2|392
1605539400000|2020-11-16 15:10:00|17203.6|17199.6|17206.7|17202.7|17209.8|17205.8|17200.4|17196.4|1473
1605539700000|2020-11-16 15:15:00|17203.6|17199.6|17197.3|17193.3|17206.7|17202.7|17197.3|17193.3|1044
1605540000000|2020-11-16 15:20:00|17194.2|17190.2|17187.9|17183.9|17194.2|17190.2|17187.9|17183.9|2092
1605540300000|2020-11-16 15:25:00|17189.5|17185.5|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|562
1605540600000|2020-11-16 15:30:00|17189.5|17185.5|17194.2|17190.2|17197.3|17193.3|17187.9|17183.9|326
1605540900000|2020-11-16 15:35:00|17191.1|17187.1|17187.9|17183.9|17194.2|17190.2|17187.9|17183.9|645
1605541200000|2020-11-16 15:40:00|17186.4|17182.4|17187.9|17183.9|17187.9|17183.9|17181.7|17177.7|1001
1605541500000|2020-11-16 15:45:00|17184.8|17180.8|17191.1|17187.1|17194.2|17190.2|17184.8|17180.8|554
1605541800000|2020-11-16 15:50:00|17187.9|17183.9|17194.2|17190.2|17194.2|17190.2|17187.9|17183.9|625
1605542100000|2020-11-16 15:55:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17187.9|17183.9|605
1605542400000|2020-11-16 16:00:00|17191.1|17187.1|17178.6|17174.6|17194.2|17190.2|17178.6|17174.6|313
1605542700000|2020-11-16 16:05:00|17181.7|17177.7|17181.7|17177.7|17181.7|17177.7|17178.6|17174.6|361
1605543000000|2020-11-16 16:10:00|17184.8|17180.8|17184.8|17180.8|17184.8|17180.8|17181.7|17177.7|1285
1605543300000|2020-11-16 16:15:00|17183.3|17179.3|17184.8|17180.8|17184.8|17180.8|17181.7|17177.7|381
1605543600000|2020-11-16 16:20:00|17181.7|17177.7|17191.1|17187.1|17191.1|17187.1|17181.7|17177.7|642
1605543900000|2020-11-16 16:25:00|17189.5|17185.5|17191.1|17187.1|17194.2|17190.2|17187.9|17183.9|1441
1605544200000|2020-11-16 16:30:00|17187.9|17183.9|17187.9|17183.9|17189.5|17185.5|17187.9|17183.9|522
1605544500000|2020-11-16 16:35:00|17191.1|17187.1|17200.4|17196.4|17200.4|17196.4|17191.1|17187.1|1245
1605544800000|2020-11-16 16:40:00|17203.6|17199.6|17197.3|17193.3|17203.6|17199.6|17197.3|17193.3|690
1605545100000|2020-11-16 16:45:00|17194.2|17190.2|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|306
1605545400000|2020-11-16 16:50:00|17200.4|17196.4|17206.7|17202.7|17212.9|17208.9|17197.3|17193.3|1381
1605545700000|2020-11-16 16:55:00|17203.6|17199.6|17197.3|17193.3|17203.6|17199.6|17194.2|17190.2|886
1605546000000|2020-11-16 17:00:00|17194.2|17190.2|17197.3|17193.3|17200.4|17196.4|17194.2|17190.2|276
1605546300000|2020-11-16 17:05:00|17194.2|17190.2|17191.1|17187.1|17197.3|17193.3|17191.1|17187.1|555
1605546600000|2020-11-16 17:10:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|474
1605546900000|2020-11-16 17:15:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|910
1605547200000|2020-11-16 17:20:00|17197.3|17193.3|17197.3|17193.3|17197.3|17193.3|17194.2|17190.2|693
1605547500000|2020-11-16 17:25:00|17194.2|17190.2|17197.3|17193.3|17197.3|17193.3|17194.2|17190.2|1657
1605547800000|2020-11-16 17:30:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|505
1605548100000|2020-11-16 17:35:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|357
1605548400000|2020-11-16 17:40:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|592
1605548700000|2020-11-16 17:45:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|380
1605549000000|2020-11-16 17:50:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|311
1605549300000|2020-11-16 17:55:00|17191.1|17187.1|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|390
1605549600000|2020-11-16 18:00:00|17192.6|17188.6|17194.2|17190.2|17194.2|17190.2|17192.6|17188.6|353
1605549900000|2020-11-16 18:05:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|226
1605550200000|2020-11-16 18:10:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|341
1605550500000|2020-11-16 18:15:00|17197.3|17193.3|17200.4|17196.4|17200.4|17196.4|17197.3|17193.3|566
1605550800000|2020-11-16 18:20:00|17197.3|17193.3|17212.9|17208.9|17216.1|17212.1|17197.3|17193.3|2673
1605551100000|2020-11-16 18:25:00|17209.8|17205.8|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|973
1605551400000|2020-11-16 18:30:00|17209.8|17205.8|17206.7|17202.7|17212.9|17208.9|17203.6|17199.6|807
1605551700000|2020-11-16 18:35:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|650
1605552000000|2020-11-16 18:40:00|17209.8|17205.8|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|1170
1605552300000|2020-11-16 18:45:00|17214.5|17210.5|17209.8|17205.8|17216.1|17212.1|17208.3|17204.3|575
1605552600000|2020-11-16 18:50:00|17206.7|17202.7|17212.9|17208.9|17212.9|17208.9|17206.7|17202.7|781
1605552900000|2020-11-16 18:55:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|378
1605553200000|2020-11-16 19:00:00|17212.9|17208.9|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|387
1605553500000|2020-11-16 19:05:00|17203.6|17199.6|17200.4|17196.4|17206.7|17202.7|17200.4|17196.4|1132
1605553800000|2020-11-16 19:10:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|936
1605554100000|2020-11-16 19:15:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|333
1605554400000|2020-11-16 19:20:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|116
1605554700000|2020-11-16 19:25:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|664
1605555000000|2020-11-16 19:30:00|17206.7|17202.7|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|415
1605555300000|2020-11-16 19:35:00|17200.4|17196.4|17209.8|17205.8|17209.8|17205.8|17200.4|17196.4|716
1605555600000|2020-11-16 19:40:00|17206.7|17202.7|17200.4|17196.4|17212.9|17208.9|17197.3|17193.3|873
1605555900000|2020-11-16 19:45:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17191.1|17187.1|2032
1605556200000|2020-11-16 19:50:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17187.9|17183.9|619
1605556500000|2020-11-16 19:55:00|17197.3|17193.3|17191.1|17187.1|17197.3|17193.3|17187.9|17183.9|3451
1605556800000|2020-11-16 20:00:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17187.9|17183.9|1525
1605557100000|2020-11-16 20:05:00|17187.9|17183.9|17191.1|17187.1|17194.2|17190.2|17187.9|17183.9|334
1605557400000|2020-11-16 20:10:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|430
1605557700000|2020-11-16 20:15:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|525
1605558000000|2020-11-16 20:20:00|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|384
1605558300000|2020-11-16 20:25:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|150
1605558600000|2020-11-16 20:30:00|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|337
1605558900000|2020-11-16 20:35:00|17187.9|17183.9|17194.2|17190.2|17197.3|17193.3|17187.9|17183.9|369
1605559200000|2020-11-16 20:40:00|17191.1|17187.1|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|239
1605559500000|2020-11-16 20:45:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|382
1605559800000|2020-11-16 20:50:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|851
1605560100000|2020-11-16 20:55:00|17187.9|17183.9|17184.8|17180.8|17187.9|17183.9|17184.8|17180.8|424
1605560400000|2020-11-16 21:00:00|17187.9|17183.9|17184.8|17180.8|17187.9|17183.9|17184.8|17180.8|666
1605560700000|2020-11-16 21:05:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17184.8|17180.8|420
1605561000000|2020-11-16 21:10:00|17184.8|17180.8|17187.9|17183.9|17191.1|17187.1|17184.8|17180.8|391
1605561300000|2020-11-16 21:15:00|||||||||31
1605561600000|2020-11-16 21:20:00|17184.8|17180.8|17184.8|17180.8|17187.9|17183.9|17184.8|17180.8|304
1605561900000|2020-11-16 21:25:00|17187.9|17183.9|17191.1|17187.1|17194.2|17190.2|17187.9|17183.9|298
1605562200000|2020-11-16 21:30:00|17187.9|17183.9|17184.8|17180.8|17189.5|17185.5|17181.7|17177.7|306
1605562500000|2020-11-16 21:35:00|17181.7|17177.7|17178.6|17174.6|17181.7|17177.7|17178.6|17174.6|260
1605562800000|2020-11-16 21:40:00|17181.7|17177.7|17178.6|17174.6|17181.7|17177.7|17178.6|17174.6|428
1605563100000|2020-11-16 21:45:00|17181.7|17177.7|17184.8|17180.8|17184.8|17180.8|17178.6|17174.6|513
1605563400000|2020-11-16 21:50:00|17181.7|17177.7|17178.6|17174.6|17184.8|17180.8|17178.6|17174.6|566
1605563700000|2020-11-16 21:55:00|17181.7|17177.7|17187.9|17183.9|17187.9|17183.9|17178.6|17174.6|709
1605567600000|2020-11-16 23:00:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|302
1605567900000|2020-11-16 23:05:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|162
1605568200000|2020-11-16 23:10:00|17191.1|17187.1|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|289
1605568500000|2020-11-16 23:15:00|17187.9|17183.9|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|71
1605568800000|2020-11-16 23:20:00|17189.5|17185.5|17187.9|17183.9|17189.5|17185.5|17184.8|17180.8|102
1605569100000|2020-11-16 23:25:00|17191.1|17187.1|17187.9|17183.9|17191.1|17187.1|17187.9|17183.9|9
1605569400000|2020-11-16 23:30:00|17189.5|17185.5|17191.1|17187.1|17191.1|17187.1|17189.5|17185.5|18
1605569700000|2020-11-16 23:35:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|68
1605570000000|2020-11-16 23:40:00|17191.1|17187.1|17187.9|17183.9|17191.1|17187.1|17187.9|17183.9|36
1605570300000|2020-11-16 23:45:00|17189.5|17185.5|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|15
1605570600000|2020-11-16 23:50:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|108
1605570900000|2020-11-16 23:55:00|||||||||11
1605571200000|2020-11-17 00:00:00|17197.3|17193.3|17197.3|17193.3|17197.3|17193.3|17194.2|17190.2|183
1605571500000|2020-11-17 00:05:00|||||||||40
1605571800000|2020-11-17 00:10:00|||||||||8
1605572100000|2020-11-17 00:15:00|17194.2|17190.2|17206.7|17202.7|17206.7|17202.7|17194.2|17190.2|291
1605572400000|2020-11-17 00:20:00|17203.6|17199.6|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|148
1605572700000|2020-11-17 00:25:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|421
1605573000000|2020-11-17 00:30:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|292
1605573300000|2020-11-17 00:35:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|166
1605573600000|2020-11-17 00:40:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|169
1605573900000|2020-11-17 00:45:00|17208.3|17204.3|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|108
1605574200000|2020-11-17 00:50:00|17205.1|17201.1|17209.8|17205.8|17209.8|17205.8|17203.6|17199.6|185
1605574500000|2020-11-17 00:55:00|||||||||4
1605574800000|2020-11-17 01:00:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|121
1605575100000|2020-11-17 01:05:00|17206.7|17202.7|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|337
1605575400000|2020-11-17 01:10:00|17203.6|17199.6|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|532
1605575700000|2020-11-17 01:15:00|17203.6|17199.6|17203.6|17199.6|17203.6|17199.6|17200.4|17196.4|127
1605576000000|2020-11-17 01:20:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|195
1605576300000|2020-11-17 01:25:00|17200.4|17196.4|17200.4|17196.4|17200.4|17196.4|17197.3|17193.3|43
1605576600000|2020-11-17 01:30:00|17203.6|17199.6|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|87
1605576900000|2020-11-17 01:35:00|17203.6|17199.6|17203.6|17199.6|17203.6|17199.6|17203.6|17199.6|22
1605577200000|2020-11-17 01:40:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|49
1605577500000|2020-11-17 01:45:00|||||||||20
1605577800000|2020-11-17 01:50:00|17209.8|17205.8|17203.6|17199.6|17209.8|17205.8|17203.6|17199.6|111
1605578100000|2020-11-17 01:55:00|||||||||82
1605578400000|2020-11-17 02:00:00|17200.4|17196.4|17203.6|17199.6|17203.6|17199.6|17200.4|17196.4|133
1605578700000|2020-11-17 02:05:00|17202|17198|17203.6|17199.6|17203.6|17199.6|17200.4|17196.4|18
1605579000000|2020-11-17 02:10:00|17200.4|17196.4|17200.4|17196.4|17200.4|17196.4|17200.4|17196.4|94
1605579300000|2020-11-17 02:15:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17192.6|17188.6|326
1605579600000|2020-11-17 02:20:00|17197.3|17193.3|17197.3|17193.3|17197.3|17193.3|17197.3|17193.3|61
1605579900000|2020-11-17 02:25:00|17194.2|17190.2|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|80
1605580200000|2020-11-17 02:30:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|31
1605580500000|2020-11-17 02:35:00|17192.6|17188.6|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|48
1605580800000|2020-11-17 02:40:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|74
1605581100000|2020-11-17 02:45:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|52
1605581400000|2020-11-17 02:50:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|95
1605581700000|2020-11-17 02:55:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|54
1605582000000|2020-11-17 03:00:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|21
1605582300000|2020-11-17 03:05:00|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|15
1605582600000|2020-11-17 03:10:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|157
1605582900000|2020-11-17 03:15:00|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|74
1605583200000|2020-11-17 03:20:00|17187.9|17183.9|17187.9|17183.9|17191.1|17187.1|17187.9|17183.9|85
1605583500000|2020-11-17 03:25:00|17191.1|17187.1|17184.8|17180.8|17191.1|17187.1|17181.7|17177.7|126
1605583800000|2020-11-17 03:30:00|17181.7|17177.7|17181.7|17177.7|17181.7|17177.7|17181.7|17177.7|61
1605584100000|2020-11-17 03:35:00|17184.8|17180.8|17184.8|17180.8|17184.8|17180.8|17184.8|17180.8|149
1605584400000|2020-11-17 03:40:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|50
1605584700000|2020-11-17 03:45:00|17184.8|17180.8|17178.6|17174.6|17184.8|17180.8|17178.6|17174.6|452
1605585000000|2020-11-17 03:50:00|17175.4|17171.4|17169.2|17165.2|17178.6|17174.6|17169.2|17165.2|570
1605585300000|2020-11-17 03:55:00|17166.1|17162.1|17166.1|17162.1|17169.2|17165.2|17166.1|17162.1|292
1605585600000|2020-11-17 04:00:00|17169.2|17165.2|17166.1|17162.1|17169.2|17165.2|17166.1|17162.1|159
1605585900000|2020-11-17 04:05:00|||||||||199
1605586200000|2020-11-17 04:10:00|17169.2|17165.2|17169.2|17165.2|17169.2|17165.2|17166.1|17162.1|110
1605586500000|2020-11-17 04:15:00|17166.1|17162.1|17169.2|17165.2|17169.2|17165.2|17166.1|17162.1|111
1605586800000|2020-11-17 04:20:00|||||||||16
1605587100000|2020-11-17 04:25:00|17167.6|17163.6|17172.3|17168.3|17172.3|17168.3|17167.6|17163.6|458
1605587400000|2020-11-17 04:30:00|17175.4|17171.4|17175.4|17171.4|17175.4|17171.4|17175.4|17171.4|126
1605587700000|2020-11-17 04:35:00|17172.3|17168.3|17172.3|17168.3|17172.3|17168.3|17172.3|17168.3|136
1605588000000|2020-11-17 04:40:00|17173.9|17169.9|17172.3|17168.3|17173.9|17169.9|17172.3|17168.3|48
1605588300000|2020-11-17 04:45:00|17169.2|17165.2|17169.2|17165.2|17173.9|17169.9|17169.2|17165.2|431
1605588600000|2020-11-17 04:50:00|||||||||11
1605588900000|2020-11-17 04:55:00|||||||||1
1605589200000|2020-11-17 05:00:00|17172.3|17168.3|17172.3|17168.3|17172.3|17168.3|17172.3|17168.3|8
1605589500000|2020-11-17 05:05:00|17175.4|17171.4|17169.2|17165.2|17175.4|17171.4|17169.2|17165.2|66
1605589800000|2020-11-17 05:10:00|||||||||1
1605590400000|2020-11-17 05:20:00|17166.1|17162.1|17162.9|17158.9|17166.1|17162.1|17162.9|17158.9|378
1605590700000|2020-11-17 05:25:00|17166.1|17162.1|17166.1|17162.1|17166.1|17162.1|17162.9|17158.9|282
1605591000000|2020-11-17 05:30:00|17167.6|17163.6|17172.3|17168.3|17175.4|17171.4|17167.6|17163.6|248
1605591300000|2020-11-17 05:35:00|||||||||62
1605591600000|2020-11-17 05:40:00|17169.2|17165.2|17169.2|17165.2|17172.3|17168.3|17169.2|17165.2|115
1605591900000|2020-11-17 05:45:00|17172.3|17168.3|17169.2|17165.2|17172.3|17168.3|17169.2|17165.2|47
1605592200000|2020-11-17 05:50:00|17172.3|17168.3|17170.8|17166.8|17172.3|17168.3|17170.8|17166.8|9
1605592500000|2020-11-17 05:55:00|17169.2|17165.2|17172.3|17168.3|17172.3|17168.3|17169.2|17165.2|12
1605592800000|2020-11-17 06:00:00|17169.2|17165.2|17172.3|17168.3|17172.3|17168.3|17169.2|17165.2|56
1605593100000|2020-11-17 06:05:00|17175.4|17171.4|17172.3|17168.3|17175.4|17171.4|17172.3|17168.3|176
1605593400000|2020-11-17 06:10:00|17169.2|17165.2|17169.2|17165.2|17169.2|17165.2|17169.2|17165.2|32
1605593700000|2020-11-17 06:15:00|17172.3|17168.3|17169.2|17165.2|17172.3|17168.3|17169.2|17165.2|37
1605594000000|2020-11-17 06:20:00|17172.3|17168.3|17169.2|17165.2|17172.3|17168.3|17169.2|17165.2|142
1605594300000|2020-11-17 06:25:00|||||||||15
1605594600000|2020-11-17 06:30:00|17166.1|17162.1|17166.1|17162.1|17169.2|17165.2|17166.1|17162.1|58
1605594900000|2020-11-17 06:35:00|17169.2|17165.2|17172.3|17168.3|17172.3|17168.3|17169.2|17165.2|111
1605595200000|2020-11-17 06:40:00|17175.4|17171.4|17175.4|17171.4|17175.4|17171.4|17172.3|17168.3|59
1605595500000|2020-11-17 06:45:00|17172.3|17168.3|17178.6|17174.6|17178.6|17174.6|17172.3|17168.3|96
1605595800000|2020-11-17 06:50:00|17175.4|17171.4|17178.6|17174.6|17178.6|17174.6|17175.4|17171.4|220
1605596100000|2020-11-17 06:55:00|17175.4|17171.4|17178.6|17174.6|17181.7|17177.7|17175.4|17171.4|146
1605596400000|2020-11-17 07:00:00|17181.7|17177.7|17184.8|17180.8|17184.8|17180.8|17178.6|17174.6|338
1605596700000|2020-11-17 07:05:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|248
1605597000000|2020-11-17 07:10:00|17191.1|17187.1|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|355
1605597300000|2020-11-17 07:15:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|134
1605597600000|2020-11-17 07:20:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|108
1605597900000|2020-11-17 07:25:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|173
1605598200000|2020-11-17 07:30:00|17197.3|17193.3|17200.4|17196.4|17203.6|17199.6|17197.3|17193.3|386
1605598500000|2020-11-17 07:35:00|17197.3|17193.3|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|162
1605598800000|2020-11-17 07:40:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|164
1605599100000|2020-11-17 07:45:00|17194.2|17190.2|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|46
1605599400000|2020-11-17 07:50:00|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|26
1605599700000|2020-11-17 07:55:00|17194.2|17190.2|17200.4|17196.4|17200.4|17196.4|17194.2|17190.2|330
1605600000000|2020-11-17 08:00:00|17197.3|17193.3|17187.9|17183.9|17200.4|17196.4|17178.6|17174.6|621
1605600300000|2020-11-17 08:05:00|17184.8|17180.8|17187.9|17183.9|17187.9|17183.9|17184.8|17180.8|227
1605600600000|2020-11-17 08:10:00|17191.1|17187.1|17184.8|17180.8|17194.2|17190.2|17184.8|17180.8|274
1605600900000|2020-11-17 08:15:00|17181.7|17177.7|17187.9|17183.9|17187.9|17183.9|17181.7|17177.7|154
1605601200000|2020-11-17 08:20:00|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|213
1605601500000|2020-11-17 08:25:00|17194.2|17190.2|17194.2|17190.2|17195.8|17191.8|17191.1|17187.1|149
1605601800000|2020-11-17 08:30:00|17197.3|17193.3|17197.3|17193.3|17197.3|17193.3|17194.2|17190.2|277
1605602100000|2020-11-17 08:35:00|17200.4|17196.4|17209.8|17205.8|17209.8|17205.8|17200.4|17196.4|719
1605602400000|2020-11-17 08:40:00|17208.3|17204.3|17212.9|17208.9|17216.1|17212.1|17206.7|17202.7|541
1605602700000|2020-11-17 08:45:00|17216.1|17212.1|17209.8|17205.8|17216.1|17212.1|17209.8|17205.8|548
1605603000000|2020-11-17 08:50:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|137
1605603300000|2020-11-17 08:55:00|17212.9|17208.9|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|239
1605603600000|2020-11-17 09:00:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|178
1605603900000|2020-11-17 09:05:00|17211.4|17207.4|17219.2|17215.2|17222.3|17218.3|17209.8|17205.8|900
1605604200000|2020-11-17 09:10:00|17222.3|17218.3|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|312
1605604500000|2020-11-17 09:15:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|265
1605604800000|2020-11-17 09:20:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|359
1605605100000|2020-11-17 09:25:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17209.8|17205.8|328
1605605400000|2020-11-17 09:30:00|17216.1|17212.1|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|215
1605605700000|2020-11-17 09:35:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|453
1605606000000|2020-11-17 09:40:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|89
1605606300000|2020-11-17 09:45:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|69
1605606600000|2020-11-17 09:50:00|17216.1|17212.1|17212.9|17208.9|17217.6|17213.6|17212.9|17208.9|202
1605606900000|2020-11-17 09:55:00|17209.8|17205.8|17219.2|17215.2|17222.3|17218.3|17209.8|17205.8|307
1605607200000|2020-11-17 10:00:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|206
1605607500000|2020-11-17 10:05:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17219.2|17215.2|655
1605607800000|2020-11-17 10:10:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|466
1605608100000|2020-11-17 10:15:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17219.2|17215.2|846
1605608400000|2020-11-17 10:20:00|17222.3|17218.3|17216.1|17212.1|17228.6|17224.6|17216.1|17212.1|698
1605608700000|2020-11-17 10:25:00|17212.9|17208.9|17225.4|17221.4|17228.6|17224.6|17212.9|17208.9|404
1605609000000|2020-11-17 10:30:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|234
1605609300000|2020-11-17 10:35:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|226
1605609600000|2020-11-17 10:40:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|111
1605609900000|2020-11-17 10:45:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|85
1605610200000|2020-11-17 10:50:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17219.2|17215.2|414
1605610500000|2020-11-17 10:55:00|17227|17223|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|162
1605610800000|2020-11-17 11:00:00|17227|17223|17231.7|17227.7|17231.7|17227.7|17225.4|17221.4|463
1605611100000|2020-11-17 11:05:00|17228.6|17224.6|17225.4|17221.4|17231.7|17227.7|17225.4|17221.4|213
1605611400000|2020-11-17 11:10:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|210
1605611700000|2020-11-17 11:15:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|197
1605612000000|2020-11-17 11:20:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|143
1605612300000|2020-11-17 11:25:00|17230.1|17226.1|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|64
1605612600000|2020-11-17 11:30:00|17225.4|17221.4|17222.3|17218.3|17228.6|17224.6|17219.2|17215.2|637
1605612900000|2020-11-17 11:35:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|245
1605613200000|2020-11-17 11:40:00|17227|17223|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|457
1605613500000|2020-11-17 11:45:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17219.2|17215.2|519
1605613800000|2020-11-17 11:50:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|582
1605614100000|2020-11-17 11:55:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|691
1605614400000|2020-11-17 12:00:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|387
1605614700000|2020-11-17 12:05:00|17222.3|17218.3|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|406
1605615000000|2020-11-17 12:10:00|17228.6|17224.6|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|333
1605615300000|2020-11-17 12:15:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|279
1605615600000|2020-11-17 12:20:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|241
1605615900000|2020-11-17 12:25:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|210
1605616200000|2020-11-17 12:30:00|17231.7|17227.7|17244.2|17240.2|17244.2|17240.2|17231.7|17227.7|533
1605616500000|2020-11-17 12:35:00|17241.1|17237.1|17250.4|17246.4|17250.4|17246.4|17241.1|17237.1|1074
1605616800000|2020-11-17 12:40:00|17247.3|17243.3|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|677
1605617100000|2020-11-17 12:45:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|292
1605617400000|2020-11-17 12:50:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17244.2|17240.2|618
1605617700000|2020-11-17 12:55:00|17250.4|17246.4|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|909
1605618000000|2020-11-17 13:00:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|472
1605618300000|2020-11-17 13:05:00|17247.3|17243.3|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|585
1605618600000|2020-11-17 13:10:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|1252
1605618900000|2020-11-17 13:15:00|17250.4|17246.4|17262.9|17258.9|17262.9|17258.9|17250.4|17246.4|616
1605619200000|2020-11-17 13:20:00|17259.8|17255.8|17256.7|17252.7|17262.9|17258.9|17253.6|17249.6|1410
1605619500000|2020-11-17 13:25:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17247.3|17243.3|2192
1605619800000|2020-11-17 13:30:00|17253.6|17249.6|17278.6|17274.6|17291.1|17287.1|17253.6|17249.6|4690
1605620100000|2020-11-17 13:35:00|17275.4|17271.4|17269.2|17265.2|17278.6|17274.6|17266.1|17262.1|2120
1605620400000|2020-11-17 13:40:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|1695
1605620700000|2020-11-17 13:45:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|699
1605621000000|2020-11-17 13:50:00|17275.4|17271.4|17269.2|17265.2|17278.6|17274.6|17266.1|17262.1|626
1605621300000|2020-11-17 13:55:00|17266.1|17262.1|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|1568
1605621600000|2020-11-17 14:00:00|17266.1|17262.1|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|857
1605621900000|2020-11-17 14:05:00|17275.4|17271.4|17256.7|17252.7|17275.4|17271.4|17256.7|17252.7|983
1605622200000|2020-11-17 14:10:00|17259.8|17255.8|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|885
1605622500000|2020-11-17 14:15:00|17259.8|17255.8|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|1209
1605622800000|2020-11-17 14:20:00|17262.9|17258.9|17253.6|17249.6|17262.9|17258.9|17247.3|17243.3|1240
1605623100000|2020-11-17 14:25:00|17252|17248|17256.7|17252.7|17256.7|17252.7|17252|17248|1004
1605623400000|2020-11-17 14:30:00|17253.6|17249.6|17259.8|17255.8|17262.9|17258.9|17253.6|17249.6|1609
1605623700000|2020-11-17 14:35:00|17261.4|17257.4|17266.1|17262.1|17269.2|17265.2|17259.8|17255.8|1548
1605624000000|2020-11-17 14:40:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|1069
1605624300000|2020-11-17 14:45:00|17269.2|17265.2|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|1795
1605624600000|2020-11-17 14:50:00|17272.3|17268.3|17275.4|17271.4|17281.7|17277.7|17269.2|17265.2|2107
1605624900000|2020-11-17 14:55:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|1261
1605625200000|2020-11-17 15:00:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|1064
1605625500000|2020-11-17 15:05:00|17275.4|17271.4|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|1244
1605625800000|2020-11-17 15:10:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|1346
1605626100000|2020-11-17 15:15:00|17275.4|17271.4|17266.1|17262.1|17278.6|17274.6|17266.1|17262.1|1179
1605626400000|2020-11-17 15:20:00|17269.2|17265.2|17262.9|17258.9|17269.2|17265.2|17259.8|17255.8|1296
1605626700000|2020-11-17 15:25:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17250.4|17246.4|2804
1605627000000|2020-11-17 15:30:00|17259.8|17255.8|17256.7|17252.7|17266.1|17262.1|17250.4|17246.4|1510
1605627300000|2020-11-17 15:35:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|1025
1605627600000|2020-11-17 15:40:00|17247.3|17243.3|17244.2|17240.2|17253.6|17249.6|17244.2|17240.2|1235
1605627900000|2020-11-17 15:45:00|17247.3|17243.3|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|1373
1605628200000|2020-11-17 15:50:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|661
1605628500000|2020-11-17 15:55:00|17244.2|17240.2|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|1188
1605628800000|2020-11-17 16:00:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|994
1605629100000|2020-11-17 16:05:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|583
1605629400000|2020-11-17 16:10:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|401
1605629700000|2020-11-17 16:15:00|17261.4|17257.4|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|1321
1605630000000|2020-11-17 16:20:00|17256.7|17252.7|17253.6|17249.6|17259.8|17255.8|17250.4|17246.4|648
1605630300000|2020-11-17 16:25:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|1024
1605630600000|2020-11-17 16:30:00|17253.6|17249.6|17262.9|17258.9|17262.9|17258.9|17253.6|17249.6|559
1605630900000|2020-11-17 16:35:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|482
1605631200000|2020-11-17 16:40:00|17264.5|17260.5|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|202
1605631500000|2020-11-17 16:45:00|17261.4|17257.4|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|364
1605631800000|2020-11-17 16:50:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|987
1605632100000|2020-11-17 16:55:00|17267.6|17263.6|17262.9|17258.9|17275.4|17271.4|17262.9|17258.9|1441
1605632400000|2020-11-17 17:00:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|854
1605632700000|2020-11-17 17:05:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|219
1605633000000|2020-11-17 17:10:00|17248.9|17244.9|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|625
1605633300000|2020-11-17 17:15:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|190
1605633600000|2020-11-17 17:20:00|17250.4|17246.4|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|125
1605633900000|2020-11-17 17:25:00|||||||||1247
1605634200000|2020-11-17 17:30:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|415
1605634500000|2020-11-17 17:35:00|17245.8|17241.8|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|241
1605634800000|2020-11-17 17:40:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17241.1|17237.1|840
1605635100000|2020-11-17 17:45:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|337
1605635400000|2020-11-17 17:50:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|89
1605635700000|2020-11-17 17:55:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|1561
1605636000000|2020-11-17 18:00:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|459
1605636300000|2020-11-17 18:05:00|17256.7|17252.7|17262.9|17258.9|17262.9|17258.9|17253.6|17249.6|1369
1605636600000|2020-11-17 18:10:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|1385
1605636900000|2020-11-17 18:15:00|17267.6|17263.6|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|623
1605637200000|2020-11-17 18:20:00|17262.9|17258.9|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|913
1605637500000|2020-11-17 18:25:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17262.9|17258.9|1351
1605637800000|2020-11-17 18:30:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|1128
1605638100000|2020-11-17 18:35:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|637
1605638400000|2020-11-17 18:40:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|69
1605638700000|2020-11-17 18:45:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|662
1605639000000|2020-11-17 18:50:00|17258.3|17254.3|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|458
1605639300000|2020-11-17 18:55:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|589
1605639600000|2020-11-17 19:00:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|362
1605639900000|2020-11-17 19:05:00|17256.7|17252.7|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|571
1605640200000|2020-11-17 19:10:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|724
1605640500000|2020-11-17 19:15:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|171
1605640800000|2020-11-17 19:20:00|17250.4|17246.4|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|305
1605641100000|2020-11-17 19:25:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|865
1605641400000|2020-11-17 19:30:00|17258.3|17254.3|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|441
1605641700000|2020-11-17 19:35:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|386
1605642000000|2020-11-17 19:40:00|17250.4|17246.4|17256.7|17252.7|17259.8|17255.8|17250.4|17246.4|1011
1605642300000|2020-11-17 19:45:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|394
1605642600000|2020-11-17 19:50:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|647
1605642900000|2020-11-17 19:55:00|17253.6|17249.6|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|2708
1605643200000|2020-11-17 20:00:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|1178
1605643500000|2020-11-17 20:05:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|302
1605643800000|2020-11-17 20:10:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|620
1605644100000|2020-11-17 20:15:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|321
1605644400000|2020-11-17 20:20:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|684
1605644700000|2020-11-17 20:25:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|682
1605645000000|2020-11-17 20:30:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|914
1605645300000|2020-11-17 20:35:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|456
1605645600000|2020-11-17 20:40:00|17262.9|17258.9|17262.9|17258.9|17269.2|17265.2|17259.8|17255.8|1079
1605645900000|2020-11-17 20:45:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|367
1605646200000|2020-11-17 20:50:00|17266.1|17262.1|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|868
1605646500000|2020-11-17 20:55:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|837
1605646800000|2020-11-17 21:00:00|17256.7|17252.7|17272.3|17268.3|17272.3|17268.3|17256.7|17252.7|1068
1605647100000|2020-11-17 21:05:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|430
1605647400000|2020-11-17 21:10:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|1123
1605647700000|2020-11-17 21:15:00|||||||||1234
1605648000000|2020-11-17 21:20:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|710
1605648300000|2020-11-17 21:25:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17269.2|17265.2|1391
1605648600000|2020-11-17 21:30:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17272.3|17268.3|1498
1605648900000|2020-11-17 21:35:00|17284.8|17280.8|17286.4|17282.4|17287.9|17283.9|17281.7|17277.7|1265
1605649200000|2020-11-17 21:40:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|535
1605649500000|2020-11-17 21:45:00|17286.4|17282.4|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|611
1605649800000|2020-11-17 21:50:00|17286.4|17282.4|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|825
1605650100000|2020-11-17 21:55:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|574
1605654000000|2020-11-17 23:00:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17291.1|17287.1|559
1605654300000|2020-11-17 23:05:00|17294.2|17290.2|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|79
1605654600000|2020-11-17 23:10:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|163
1605654900000|2020-11-17 23:15:00|||||||||51
1605655200000|2020-11-17 23:20:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|36
1605655500000|2020-11-17 23:25:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|126
1605655800000|2020-11-17 23:30:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|103
1605656100000|2020-11-17 23:35:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|94
1605656400000|2020-11-17 23:40:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|85
1605656700000|2020-11-17 23:45:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|44
1605657000000|2020-11-17 23:50:00|||||||||6
1605657300000|2020-11-17 23:55:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|161
1605657600000|2020-11-18 00:00:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|99
1605657900000|2020-11-18 00:05:00|17289.5|17285.5|17294.2|17290.2|17294.2|17290.2|17289.5|17285.5|30
1605658200000|2020-11-18 00:10:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|256
1605658500000|2020-11-18 00:15:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|313
1605658800000|2020-11-18 00:20:00|17298.9|17294.9|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|206
1605659100000|2020-11-18 00:25:00|17302|17298|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|131
1605659400000|2020-11-18 00:30:00|17303.6|17299.6|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|170
1605659700000|2020-11-18 00:35:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|15
1605660000000|2020-11-18 00:40:00|17305.1|17301.1|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|150
1605660300000|2020-11-18 00:45:00|17305.1|17301.1|17303.6|17299.6|17305.1|17301.1|17303.6|17299.6|18
1605660600000|2020-11-18 00:50:00|17302|17298|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|54
1605660900000|2020-11-18 00:55:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|50
1605661200000|2020-11-18 01:00:00|||||||||49
1605661500000|2020-11-18 01:05:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|72
1605661800000|2020-11-18 01:10:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|68
1605662100000|2020-11-18 01:15:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|56
1605662400000|2020-11-18 01:20:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|268
1605662700000|2020-11-18 01:25:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|134
1605663000000|2020-11-18 01:30:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|173
1605663300000|2020-11-18 01:35:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|94
1605663600000|2020-11-18 01:40:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|25
1605663900000|2020-11-18 01:45:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|47
1605664200000|2020-11-18 01:50:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|113
1605664500000|2020-11-18 01:55:00|||||||||2
1605664800000|2020-11-18 02:00:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|176
1605665100000|2020-11-18 02:05:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|105
1605665400000|2020-11-18 02:10:00|||||||||40
1605665700000|2020-11-18 02:15:00|||||||||31
1605666000000|2020-11-18 02:20:00|||||||||9
1605666300000|2020-11-18 02:25:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|238
1605666600000|2020-11-18 02:30:00|||||||||161
1605666900000|2020-11-18 02:35:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|103
1605667200000|2020-11-18 02:40:00|||||||||46
1605667500000|2020-11-18 02:45:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|141
1605667800000|2020-11-18 02:50:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17314.5|17310.5|160
1605668100000|2020-11-18 02:55:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|719
1605668400000|2020-11-18 03:00:00|17320.8|17316.8|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|258
1605668700000|2020-11-18 03:05:00|||||||||52
1605669000000|2020-11-18 03:10:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|106
1605669300000|2020-11-18 03:15:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|116
1605669600000|2020-11-18 03:20:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|120
1605669900000|2020-11-18 03:25:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|55
1605670200000|2020-11-18 03:30:00|17317.6|17313.6|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|44
1605670500000|2020-11-18 03:35:00|||||||||18
1605670800000|2020-11-18 03:40:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|93
1605671100000|2020-11-18 03:45:00|||||||||198
1605671400000|2020-11-18 03:50:00|||||||||47
1605671700000|2020-11-18 03:55:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|34
1605672000000|2020-11-18 04:00:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|33
1605672300000|2020-11-18 04:05:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|51
1605672600000|2020-11-18 04:10:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|69
1605672900000|2020-11-18 04:15:00|||||||||5
1605673200000|2020-11-18 04:20:00|||||||||34
1605673500000|2020-11-18 04:25:00|||||||||2
1605673800000|2020-11-18 04:30:00|||||||||78
1605674100000|2020-11-18 04:35:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|213
1605674400000|2020-11-18 04:40:00|||||||||30
1605674700000|2020-11-18 04:45:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|150
1605675000000|2020-11-18 04:50:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|247
1605675600000|2020-11-18 05:00:00|||||||||6
1605675900000|2020-11-18 05:05:00|||||||||8
1605676200000|2020-11-18 05:10:00|||||||||36
1605676500000|2020-11-18 05:15:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|93
1605676800000|2020-11-18 05:20:00|17314.5|17310.5|17316.1|17312.1|17319.2|17315.2|17314.5|17310.5|132
1605677100000|2020-11-18 05:25:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|237
1605677400000|2020-11-18 05:30:00|17323.9|17319.9|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|328
1605677700000|2020-11-18 05:35:00|||||||||4
1605678000000|2020-11-18 05:40:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|175
1605678300000|2020-11-18 05:45:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|166
1605678600000|2020-11-18 05:50:00|17320.8|17316.8|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|49
1605678900000|2020-11-18 05:55:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|291
1605679200000|2020-11-18 06:00:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|258
1605679500000|2020-11-18 06:05:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|134
1605679800000|2020-11-18 06:10:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|200
1605680100000|2020-11-18 06:15:00|17327|17323|17334.8|17330.8|17337.9|17333.9|17325.4|17321.4|475
1605680400000|2020-11-18 06:20:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|158
1605680700000|2020-11-18 06:25:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|129
1605681000000|2020-11-18 06:30:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|148
1605681300000|2020-11-18 06:35:00|17341.1|17337.1|17344.2|17340.2|17345.8|17341.8|17341.1|17337.1|514
1605681600000|2020-11-18 06:40:00|17342.6|17338.6|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|143
1605681900000|2020-11-18 06:45:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|327
1605682200000|2020-11-18 06:50:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|206
1605682500000|2020-11-18 06:55:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|111
1605682800000|2020-11-18 07:00:00|17341.1|17337.1|17334.8|17330.8|17341.1|17337.1|17333.3|17329.3|231
1605683100000|2020-11-18 07:05:00|17331.7|17327.7|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|767
1605683400000|2020-11-18 07:10:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|244
1605683700000|2020-11-18 07:15:00|17337.9|17333.9|17334.8|17330.8|17341.1|17337.1|17334.8|17330.8|315
1605684000000|2020-11-18 07:20:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|115
1605684300000|2020-11-18 07:25:00|17331.7|17327.7|17341.1|17337.1|17341.1|17337.1|17331.7|17327.7|247
1605684600000|2020-11-18 07:30:00|17344.2|17340.2|17328.6|17324.6|17344.2|17340.2|17328.6|17324.6|781
1605684900000|2020-11-18 07:35:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|510
1605685200000|2020-11-18 07:40:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|699
1605685500000|2020-11-18 07:45:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|334
1605685800000|2020-11-18 07:50:00|17328.6|17324.6|17341.1|17337.1|17341.1|17337.1|17328.6|17324.6|929
1605686100000|2020-11-18 07:55:00|17337.9|17333.9|17344.2|17340.2|17344.2|17340.2|17337.9|17333.9|576
1605686400000|2020-11-18 08:00:00|17341.1|17337.1|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|692
1605686700000|2020-11-18 08:05:00|17345.8|17341.8|17341.1|17337.1|17350.4|17346.4|17341.1|17337.1|698
1605687000000|2020-11-18 08:10:00|17339.5|17335.5|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|427
1605687300000|2020-11-18 08:15:00|17334.8|17330.8|17325.4|17321.4|17337.9|17333.9|17325.4|17321.4|680
1605687600000|2020-11-18 08:20:00|17322.3|17318.3|17316.1|17312.1|17325.4|17321.4|17316.1|17312.1|611
1605687900000|2020-11-18 08:25:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17312.9|17308.9|891
1605688200000|2020-11-18 08:30:00|17323.9|17319.9|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|559
1605688500000|2020-11-18 08:35:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|465
1605688800000|2020-11-18 08:40:00|17322.3|17318.3|17316.1|17312.1|17325.4|17321.4|17316.1|17312.1|542
1605689100000|2020-11-18 08:45:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|364
1605689400000|2020-11-18 08:50:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|299
1605689700000|2020-11-18 08:55:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|579
1605690000000|2020-11-18 09:00:00|17316.1|17312.1|17309.8|17305.8|17319.2|17315.2|17309.8|17305.8|363
1605690300000|2020-11-18 09:05:00|17312.9|17308.9|17303.6|17299.6|17312.9|17308.9|17303.6|17299.6|1104
1605690600000|2020-11-18 09:10:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|480
1605690900000|2020-11-18 09:15:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|294
1605691200000|2020-11-18 09:20:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|304
1605691500000|2020-11-18 09:25:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|509
1605691800000|2020-11-18 09:30:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|190
1605692100000|2020-11-18 09:35:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|176
1605692400000|2020-11-18 09:40:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|380
1605692700000|2020-11-18 09:45:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|284
1605693000000|2020-11-18 09:50:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|244
1605693300000|2020-11-18 09:55:00|17300.4|17296.4|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|584
1605693600000|2020-11-18 10:00:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|368
1605693900000|2020-11-18 10:05:00|||||||||65
1605694200000|2020-11-18 10:10:00|17303.6|17299.6|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|447
1605694500000|2020-11-18 10:15:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|317
1605694800000|2020-11-18 10:20:00|17303.6|17299.6|17294.2|17290.2|17306.7|17302.7|17294.2|17290.2|228
1605695100000|2020-11-18 10:25:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|558
1605695400000|2020-11-18 10:30:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|281
1605695700000|2020-11-18 10:35:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|188
1605696000000|2020-11-18 10:40:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|322
1605696300000|2020-11-18 10:45:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|665
1605696600000|2020-11-18 10:50:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|131
1605696900000|2020-11-18 10:55:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|58
1605697200000|2020-11-18 11:00:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|127
1605697500000|2020-11-18 11:05:00|17291.1|17287.1|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|197
1605697800000|2020-11-18 11:10:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|595
1605698100000|2020-11-18 11:15:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|133
1605698400000|2020-11-18 11:20:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|175
1605698700000|2020-11-18 11:25:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|81
1605699000000|2020-11-18 11:30:00|17289.5|17285.5|17287.9|17283.9|17289.5|17285.5|17287.9|17283.9|128
1605699300000|2020-11-18 11:35:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|141
1605699600000|2020-11-18 11:40:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|181
1605699900000|2020-11-18 11:45:00|17284.8|17280.8|17275.4|17271.4|17287.9|17283.9|17269.2|17265.2|1828
1605700200000|2020-11-18 11:50:00|17278.6|17274.6|17287.9|17283.9|17287.9|17283.9|17275.4|17271.4|774
1605700500000|2020-11-18 11:55:00|||||||||122
1605700800000|2020-11-18 12:00:00|17286.4|17282.4|17281.7|17277.7|17287.9|17283.9|17278.6|17274.6|628
1605701100000|2020-11-18 12:05:00|17284.8|17280.8|17269.2|17265.2|17284.8|17280.8|17269.2|17265.2|968
1605701400000|2020-11-18 12:10:00|17272.3|17268.3|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|991
1605701700000|2020-11-18 12:15:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|426
1605702000000|2020-11-18 12:20:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17266.1|17262.1|313
1605702300000|2020-11-18 12:25:00|17272.3|17268.3|17266.1|17262.1|17275.4|17271.4|17266.1|17262.1|271
1605702600000|2020-11-18 12:30:00|17267.6|17263.6|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|257
1605702900000|2020-11-18 12:35:00|17266.1|17262.1|17262.9|17258.9|17269.2|17265.2|17259.8|17255.8|1412
1605703200000|2020-11-18 12:40:00|17259.8|17255.8|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|970
1605703500000|2020-11-18 12:45:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|76
1605703800000|2020-11-18 12:50:00|17269.2|17265.2|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|404
1605704100000|2020-11-18 12:55:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|726
1605704400000|2020-11-18 13:00:00|17272.3|17268.3|17284.8|17280.8|17284.8|17280.8|17272.3|17268.3|1393
1605704700000|2020-11-18 13:05:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|1034
1605705000000|2020-11-18 13:10:00|17289.5|17285.5|17300.4|17296.4|17303.6|17299.6|17287.9|17283.9|1520
1605705300000|2020-11-18 13:15:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17300.4|17296.4|1898
1605705600000|2020-11-18 13:20:00|17309.8|17305.8|17303.6|17299.6|17312.9|17308.9|17297.3|17293.3|1092
1605705900000|2020-11-18 13:25:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|695
1605706200000|2020-11-18 13:30:00|17303.6|17299.6|17312.9|17308.9|17316.1|17312.1|17303.6|17299.6|622
1605706500000|2020-11-18 13:35:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|732
1605706800000|2020-11-18 13:40:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|1068
1605707100000|2020-11-18 13:45:00|17316.1|17312.1|17300.4|17296.4|17316.1|17312.1|17297.3|17293.3|1250
1605707400000|2020-11-18 13:50:00|17303.6|17299.6|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|948
1605707700000|2020-11-18 13:55:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17294.2|17290.2|1691
1605708000000|2020-11-18 14:00:00|17300.4|17296.4|17306.7|17302.7|17309.8|17305.8|17300.4|17296.4|829
1605708300000|2020-11-18 14:05:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17294.2|17290.2|821
1605708600000|2020-11-18 14:10:00|17300.4|17296.4|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|375
1605708900000|2020-11-18 14:15:00|17300.4|17296.4|17294.2|17290.2|17303.6|17299.6|17294.2|17290.2|643
1605709200000|2020-11-18 14:20:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|1149
1605709500000|2020-11-18 14:25:00|17287.9|17283.9|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|420
1605709800000|2020-11-18 14:30:00|17291.1|17287.1|17284.8|17280.8|17297.3|17293.3|17284.8|17280.8|1401
1605710100000|2020-11-18 14:35:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|2356
1605710400000|2020-11-18 14:40:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|644
1605710700000|2020-11-18 14:45:00|17283.3|17279.3|17281.7|17277.7|17284.8|17280.8|17275.4|17271.4|1342
1605711000000|2020-11-18 14:50:00|17284.8|17280.8|17294.2|17290.2|17294.2|17290.2|17281.7|17277.7|960
1605711300000|2020-11-18 14:55:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|954
1605711600000|2020-11-18 15:00:00|17287.9|17283.9|17281.7|17277.7|17291.1|17287.1|17281.7|17277.7|1244
1605711900000|2020-11-18 15:05:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17275.4|17271.4|1266
1605712200000|2020-11-18 15:10:00|17278.6|17274.6|17272.3|17268.3|17281.7|17277.7|17272.3|17268.3|932
1605712500000|2020-11-18 15:15:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|1322
1605712800000|2020-11-18 15:20:00|17275.4|17271.4|17287.9|17283.9|17287.9|17283.9|17275.4|17271.4|1431
1605713100000|2020-11-18 15:25:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|534
1605713400000|2020-11-18 15:30:00|17283.3|17279.3|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|667
1605713700000|2020-11-18 15:35:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|1483
1605714000000|2020-11-18 15:40:00|17280.1|17276.1|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|667
1605714300000|2020-11-18 15:45:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|819
1605714600000|2020-11-18 15:50:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|738
1605714900000|2020-11-18 15:55:00|17283.3|17279.3|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|1706
1605715200000|2020-11-18 16:00:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|707
1605715500000|2020-11-18 16:05:00|17278.6|17274.6|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|1170
1605715800000|2020-11-18 16:10:00|17275.4|17271.4|17269.2|17265.2|17278.6|17274.6|17269.2|17265.2|1149
1605716100000|2020-11-18 16:15:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|1079
1605716400000|2020-11-18 16:20:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|612
1605716700000|2020-11-18 16:25:00|17267.6|17263.6|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|608
1605717000000|2020-11-18 16:30:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|972
1605717300000|2020-11-18 16:35:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|801
1605717600000|2020-11-18 16:40:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|671
1605717900000|2020-11-18 16:45:00|17281.7|17277.7|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|250
1605718200000|2020-11-18 16:50:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|623
1605718500000|2020-11-18 16:55:00|17272.3|17268.3|17266.1|17262.1|17275.4|17271.4|17266.1|17262.1|595
1605718800000|2020-11-18 17:00:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|963
1605719100000|2020-11-18 17:05:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|601
1605719400000|2020-11-18 17:10:00|17267.6|17263.6|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|3287
1605719700000|2020-11-18 17:15:00|17262.9|17258.9|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|550
1605720000000|2020-11-18 17:20:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|997
1605720300000|2020-11-18 17:25:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|1031
1605720600000|2020-11-18 17:30:00|17264.5|17260.5|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|914
1605720900000|2020-11-18 17:35:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|1345
1605721200000|2020-11-18 17:40:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|1580
1605721500000|2020-11-18 17:45:00|17261.4|17257.4|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|843
1605721800000|2020-11-18 17:50:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|2172
1605722100000|2020-11-18 17:55:00|17269.2|17265.2|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|1987
1605722400000|2020-11-18 18:00:00|17262.9|17258.9|17250.4|17246.4|17269.2|17265.2|17237.9|17233.9|5842
1605722700000|2020-11-18 18:05:00|17247.3|17243.3|17234.8|17230.8|17247.3|17243.3|17234.8|17230.8|2354
1605723000000|2020-11-18 18:10:00|17237.9|17233.9|17222.3|17218.3|17237.9|17233.9|17219.2|17215.2|3217
1605723300000|2020-11-18 18:15:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|2024
1605723600000|2020-11-18 18:20:00|17228.6|17224.6|17237.9|17233.9|17237.9|17233.9|17225.4|17221.4|1750
1605723900000|2020-11-18 18:25:00|17234.8|17230.8|17244.2|17240.2|17247.3|17243.3|17234.8|17230.8|1614
1605724200000|2020-11-18 18:30:00|17247.3|17243.3|17244.2|17240.2|17250.4|17246.4|17241.1|17237.1|1646
1605724500000|2020-11-18 18:35:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|1264
1605724800000|2020-11-18 18:40:00|17244.2|17240.2|17250.4|17246.4|17253.6|17249.6|17241.1|17237.1|1246
1605725100000|2020-11-18 18:45:00|17247.3|17243.3|17250.4|17246.4|17252|17248|17247.3|17243.3|3541
1605725400000|2020-11-18 18:50:00|17252|17248|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|1078
1605725700000|2020-11-18 18:55:00|17248.9|17244.9|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|609
1605726000000|2020-11-18 19:00:00|17247.3|17243.3|17244.2|17240.2|17250.4|17246.4|17237.9|17233.9|1037
1605726300000|2020-11-18 19:05:00|17241.1|17237.1|17237.9|17233.9|17242.6|17238.6|17237.9|17233.9|388
1605726600000|2020-11-18 19:10:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|951
1605726900000|2020-11-18 19:15:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|677
1605727200000|2020-11-18 19:20:00|17244.2|17240.2|17253.6|17249.6|17253.6|17249.6|17244.2|17240.2|903
1605727500000|2020-11-18 19:25:00|17250.4|17246.4|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|1604
1605727800000|2020-11-18 19:30:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|1136
1605728100000|2020-11-18 19:35:00|17253.6|17249.6|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|779
1605728400000|2020-11-18 19:40:00|17256.7|17252.7|17247.3|17243.3|17256.7|17252.7|17244.2|17240.2|587
1605728700000|2020-11-18 19:45:00|17250.4|17246.4|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|1117
1605729000000|2020-11-18 19:50:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17237.9|17233.9|851
1605729300000|2020-11-18 19:55:00|17250.4|17246.4|17253.6|17249.6|17256.7|17252.7|17247.3|17243.3|1686
1605729600000|2020-11-18 20:00:00|17250.4|17246.4|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|895
1605729900000|2020-11-18 20:05:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|1565
1605730200000|2020-11-18 20:10:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|967
1605730500000|2020-11-18 20:15:00|17250.4|17246.4|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|499
1605730800000|2020-11-18 20:20:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|329
1605731100000|2020-11-18 20:25:00|17252|17248|17256.7|17252.7|17256.7|17252.7|17252|17248|1840
1605731400000|2020-11-18 20:30:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|798
1605731700000|2020-11-18 20:35:00|17259.8|17255.8|17269.2|17265.2|17269.2|17265.2|17256.7|17252.7|2779
1605732000000|2020-11-18 20:40:00|17266.1|17262.1|17269.2|17265.2|17275.4|17271.4|17266.1|17262.1|1375
1605732300000|2020-11-18 20:45:00|17266.1|17262.1|17275.4|17271.4|17275.4|17271.4|17266.1|17262.1|1273
1605732600000|2020-11-18 20:50:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|1147
1605732900000|2020-11-18 20:55:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|394
1605733200000|2020-11-18 21:00:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|480
1605733500000|2020-11-18 21:05:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|966
1605733800000|2020-11-18 21:10:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|676
1605734100000|2020-11-18 21:15:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|532
1605734400000|2020-11-18 21:20:00|17278.6|17274.6|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|383
1605734700000|2020-11-18 21:25:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|864
1605735000000|2020-11-18 21:30:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|614
1605735300000|2020-11-18 21:35:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|608
1605735600000|2020-11-18 21:40:00|17286.4|17282.4|17284.8|17280.8|17286.4|17282.4|17284.8|17280.8|721
1605735900000|2020-11-18 21:45:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|403
1605736200000|2020-11-18 21:50:00|17286.4|17282.4|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|633
1605736500000|2020-11-18 21:55:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|442
1605740400000|2020-11-18 23:00:00|17278.6|17274.6|17287.9|17283.9|17287.9|17283.9|17278.6|17274.6|460
1605740700000|2020-11-18 23:05:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|38
1605741000000|2020-11-18 23:10:00|17281.7|17277.7|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|85
1605741300000|2020-11-18 23:15:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|128
1605741600000|2020-11-18 23:20:00|||||||||152
1605741900000|2020-11-18 23:25:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|67
1605742200000|2020-11-18 23:30:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|149
1605742500000|2020-11-18 23:35:00|17292.6|17288.6|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|45
1605742800000|2020-11-18 23:40:00|||||||||11
1605743100000|2020-11-18 23:45:00|17295.8|17291.8|17297.3|17293.3|17297.3|17293.3|17295.8|17291.8|79
1605743400000|2020-11-18 23:50:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|68
1605743700000|2020-11-18 23:55:00|17298.9|17294.9|17303.6|17299.6|17303.6|17299.6|17297.3|17293.3|352
1605744000000|2020-11-19 00:00:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|1129
1605744300000|2020-11-19 00:05:00|17309.8|17305.8|17319.2|17315.2|17319.2|17315.2|17306.7|17302.7|801
1605744600000|2020-11-19 00:10:00|17316.1|17312.1|17309.8|17305.8|17317.6|17313.6|17309.8|17305.8|228
1605744900000|2020-11-19 00:15:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|204
1605745200000|2020-11-19 00:20:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|121
1605745500000|2020-11-19 00:25:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|185
1605745800000|2020-11-19 00:30:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|208
1605746100000|2020-11-19 00:35:00|||||||||66
1605746400000|2020-11-19 00:40:00|17303.6|17299.6|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|80
1605746700000|2020-11-19 00:45:00|17308.3|17304.3|17303.6|17299.6|17308.3|17304.3|17303.6|17299.6|134
1605747000000|2020-11-19 00:50:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|10
1605747300000|2020-11-19 00:55:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17306.7|17302.7|138
1605747600000|2020-11-19 01:00:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|366
1605747900000|2020-11-19 01:05:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|114
1605748200000|2020-11-19 01:10:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|138
1605748500000|2020-11-19 01:15:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|211
1605748800000|2020-11-19 01:20:00|||||||||34
1605749100000|2020-11-19 01:25:00|||||||||47
1605749400000|2020-11-19 01:30:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|54
1605749700000|2020-11-19 01:35:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|160
1605750000000|2020-11-19 01:40:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|22
1605750300000|2020-11-19 01:45:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|70
1605750600000|2020-11-19 01:50:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|132
1605750900000|2020-11-19 01:55:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|67
1605751200000|2020-11-19 02:00:00|||||||||2
1605751500000|2020-11-19 02:05:00|||||||||51
1605751800000|2020-11-19 02:10:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|66
1605752100000|2020-11-19 02:15:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|271
1605752400000|2020-11-19 02:20:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|143
1605752700000|2020-11-19 02:25:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|386
1605753000000|2020-11-19 02:30:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|151
1605753300000|2020-11-19 02:35:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|302
1605753600000|2020-11-19 02:40:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|84
1605753900000|2020-11-19 02:45:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|416
1605754200000|2020-11-19 02:50:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|135
1605754500000|2020-11-19 02:55:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|148
1605754800000|2020-11-19 03:00:00|||||||||15
1605755100000|2020-11-19 03:05:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|39
1605755400000|2020-11-19 03:10:00|17327|17323|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|81
1605755700000|2020-11-19 03:15:00|17327|17323|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|134
1605756000000|2020-11-19 03:20:00|||||||||52
1605756300000|2020-11-19 03:25:00|||||||||29
1605756600000|2020-11-19 03:30:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|211
1605756900000|2020-11-19 03:35:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|49
1605757200000|2020-11-19 03:40:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|90
1605757500000|2020-11-19 03:45:00|17327|17323|17325.4|17321.4|17327|17323|17325.4|17321.4|158
1605757800000|2020-11-19 03:50:00|17327|17323|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|536
1605758100000|2020-11-19 03:55:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|94
1605758400000|2020-11-19 04:00:00|||||||||48
1605758700000|2020-11-19 04:05:00|||||||||2
1605759000000|2020-11-19 04:10:00|17327|17323|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|132
1605759300000|2020-11-19 04:15:00|17327|17323|17328.6|17324.6|17328.6|17324.6|17327|17323|12
1605759900000|2020-11-19 04:25:00|17327|17323|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|84
1605760200000|2020-11-19 04:30:00|||||||||5
1605760500000|2020-11-19 04:35:00|||||||||41
1605760800000|2020-11-19 04:40:00|||||||||3
1605761100000|2020-11-19 04:45:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|310
1605761400000|2020-11-19 04:50:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|225
1605761700000|2020-11-19 04:55:00|||||||||9
1605762000000|2020-11-19 05:00:00|||||||||49
1605762300000|2020-11-19 05:05:00|||||||||1
1605762600000|2020-11-19 05:10:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|557
1605762900000|2020-11-19 05:15:00|17319.2|17315.2|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|98
1605763200000|2020-11-19 05:20:00|||||||||84
1605763500000|2020-11-19 05:25:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|38
1605763800000|2020-11-19 05:30:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|114
1605764100000|2020-11-19 05:35:00|17317.6|17313.6|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|442
1605764400000|2020-11-19 05:40:00|||||||||11
1605764700000|2020-11-19 05:45:00|17320.8|17316.8|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|61
1605765000000|2020-11-19 05:50:00|||||||||8
1605765300000|2020-11-19 05:55:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|278
1605765600000|2020-11-19 06:00:00|17317.6|17313.6|17309.8|17305.8|17319.2|17315.2|17309.8|17305.8|326
1605765900000|2020-11-19 06:05:00|||||||||138
1605766200000|2020-11-19 06:10:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|383
1605766500000|2020-11-19 06:15:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|475
1605766800000|2020-11-19 06:20:00|||||||||27
1605767100000|2020-11-19 06:25:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|223
1605767400000|2020-11-19 06:30:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|367
1605767700000|2020-11-19 06:35:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|42
1605768000000|2020-11-19 06:40:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17300.4|17296.4|272
1605768300000|2020-11-19 06:45:00|17303.6|17299.6|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|183
1605768600000|2020-11-19 06:50:00|||||||||90
1605768900000|2020-11-19 06:55:00|||||||||76
1605769200000|2020-11-19 07:00:00|17303.6|17299.6|17306.7|17302.7|17309.8|17305.8|17300.4|17296.4|1004
1605769500000|2020-11-19 07:05:00|17309.8|17305.8|17300.4|17296.4|17312.9|17308.9|17300.4|17296.4|2156
1605769800000|2020-11-19 07:10:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|183
1605770100000|2020-11-19 07:15:00|17294.2|17290.2|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|480
1605770400000|2020-11-19 07:20:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17287.9|17283.9|1404
1605770700000|2020-11-19 07:25:00|17298.9|17294.9|17300.4|17296.4|17303.6|17299.6|17291.1|17287.1|586
1605771000000|2020-11-19 07:30:00|17297.3|17293.3|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|674
1605771300000|2020-11-19 07:35:00|17303.6|17299.6|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|179
1605771600000|2020-11-19 07:40:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|287
1605771900000|2020-11-19 07:45:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|186
1605772200000|2020-11-19 07:50:00|17306.7|17302.7|17300.4|17296.4|17309.8|17305.8|17300.4|17296.4|484
1605772500000|2020-11-19 07:55:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17303.6|17299.6|244
1605772800000|2020-11-19 08:00:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17306.7|17302.7|371
1605773100000|2020-11-19 08:05:00|17316.1|17312.1|17306.7|17302.7|17316.1|17312.1|17306.7|17302.7|325
1605773400000|2020-11-19 08:10:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|132
1605773700000|2020-11-19 08:15:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17309.8|17305.8|430
1605774000000|2020-11-19 08:20:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|644
1605774300000|2020-11-19 08:25:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|266
1605774600000|2020-11-19 08:30:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|236
1605774900000|2020-11-19 08:35:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|176
1605775200000|2020-11-19 08:40:00|17319.2|17315.2|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|302
1605775500000|2020-11-19 08:45:00|17316.1|17312.1|17325.4|17321.4|17328.6|17324.6|17312.9|17308.9|670
1605775800000|2020-11-19 08:50:00|17328.6|17324.6|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|1024
1605776100000|2020-11-19 08:55:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17322.3|17318.3|812
1605776400000|2020-11-19 09:00:00|17328.6|17324.6|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|579
1605776700000|2020-11-19 09:05:00|17337.9|17333.9|17331.7|17327.7|17337.9|17333.9|17328.6|17324.6|738
1605777000000|2020-11-19 09:10:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|327
1605777300000|2020-11-19 09:15:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|325
1605777600000|2020-11-19 09:20:00|17331.7|17327.7|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|607
1605777900000|2020-11-19 09:25:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|98
1605778200000|2020-11-19 09:30:00|17334.8|17330.8|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|151
1605778500000|2020-11-19 09:35:00|17325.4|17321.4|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|246
1605778800000|2020-11-19 09:40:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|159
1605779100000|2020-11-19 09:45:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|335
1605779400000|2020-11-19 09:50:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|272
1605779700000|2020-11-19 09:55:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|133
1605780000000|2020-11-19 10:00:00|17333.3|17329.3|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|365
1605780300000|2020-11-19 10:05:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|298
1605780600000|2020-11-19 10:10:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|384
1605780900000|2020-11-19 10:15:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|420
1605781200000|2020-11-19 10:20:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|432
1605781500000|2020-11-19 10:25:00|17320.8|17316.8|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|704
1605781800000|2020-11-19 10:30:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|429
1605782100000|2020-11-19 10:35:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|100
1605782400000|2020-11-19 10:40:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|223
1605783000000|2020-11-19 10:50:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|153
1605783300000|2020-11-19 10:55:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|144
1605783600000|2020-11-19 11:00:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|865
1605783900000|2020-11-19 11:05:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|63
1605784200000|2020-11-19 11:10:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|155
1605784500000|2020-11-19 11:15:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|488
1605784800000|2020-11-19 11:20:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|67
1605785100000|2020-11-19 11:25:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|218
1605785400000|2020-11-19 11:30:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|199
1605785700000|2020-11-19 11:35:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|277
1605786000000|2020-11-19 11:40:00|17334.8|17330.8|17328.6|17324.6|17334.8|17330.8|17325.4|17321.4|1044
1605786300000|2020-11-19 11:45:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|500
1605786600000|2020-11-19 11:50:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|366
1605786900000|2020-11-19 11:55:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|1216
1605787200000|2020-11-19 12:00:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|253
1605787500000|2020-11-19 12:05:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|125
1605787800000|2020-11-19 12:10:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|602
1605788100000|2020-11-19 12:15:00|17319.2|17315.2|17312.9|17308.9|17319.2|17315.2|17309.8|17305.8|704
1605788400000|2020-11-19 12:20:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|181
1605788700000|2020-11-19 12:25:00|17309.8|17305.8|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|235
1605789000000|2020-11-19 12:30:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|456
1605789300000|2020-11-19 12:35:00|17306.7|17302.7|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|703
1605789600000|2020-11-19 12:40:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|562
1605789900000|2020-11-19 12:45:00|17309.8|17305.8|17303.6|17299.6|17312.9|17308.9|17303.6|17299.6|1261
1605790200000|2020-11-19 12:50:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|877
1605790500000|2020-11-19 12:55:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|865
1605790800000|2020-11-19 13:00:00|17322.3|17318.3|17316.1|17312.1|17322.3|17318.3|17316.1|17312.1|1177
1605791100000|2020-11-19 13:05:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|932
1605791400000|2020-11-19 13:10:00|17317.6|17313.6|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|502
1605791700000|2020-11-19 13:15:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|919
1605792000000|2020-11-19 13:20:00|17312.9|17308.9|17306.7|17302.7|17312.9|17308.9|17303.6|17299.6|1595
1605792300000|2020-11-19 13:25:00|17309.8|17305.8|17308.3|17304.3|17316.1|17312.1|17306.7|17302.7|595
1605792600000|2020-11-19 13:30:00|17306.7|17302.7|17316.1|17312.1|17325.4|17321.4|17306.7|17302.7|1827
1605792900000|2020-11-19 13:35:00|17319.2|17315.2|17322.3|17318.3|17328.6|17324.6|17309.8|17305.8|2560
1605793200000|2020-11-19 13:40:00|17319.2|17315.2|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|421
1605793500000|2020-11-19 13:45:00|17322.3|17318.3|17319.2|17315.2|17328.6|17324.6|17316.1|17312.1|2705
1605793800000|2020-11-19 13:50:00|17316.1|17312.1|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|1030
1605794100000|2020-11-19 13:55:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|1016
1605794400000|2020-11-19 14:00:00|17319.2|17315.2|17331.7|17327.7|17331.7|17327.7|17319.2|17315.2|2442
1605794700000|2020-11-19 14:05:00|17330.1|17326.1|17303.6|17299.6|17330.1|17326.1|17303.6|17299.6|2268
1605795000000|2020-11-19 14:10:00|17306.7|17302.7|17312.9|17308.9|17312.9|17308.9|17300.4|17296.4|2181
1605795300000|2020-11-19 14:15:00|17309.8|17305.8|17316.1|17312.1|17316.1|17312.1|17306.7|17302.7|1025
1605795600000|2020-11-19 14:20:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17306.7|17302.7|2638
1605795900000|2020-11-19 14:25:00|17316.1|17312.1|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|517
1605796200000|2020-11-19 14:30:00|17319.2|17315.2|17328.6|17324.6|17331.7|17327.7|17319.2|17315.2|1795
1605796500000|2020-11-19 14:35:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|924
1605796800000|2020-11-19 14:40:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|1379
1605797100000|2020-11-19 14:45:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17319.2|17315.2|1837
1605797400000|2020-11-19 14:50:00|17325.4|17321.4|17316.1|17312.1|17325.4|17321.4|17312.9|17308.9|1813
1605797700000|2020-11-19 14:55:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|1405
1605798000000|2020-11-19 15:00:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|1111
1605798300000|2020-11-19 15:05:00|17325.4|17321.4|17319.2|17315.2|17328.6|17324.6|17319.2|17315.2|1404
1605798600000|2020-11-19 15:10:00|17322.3|17318.3|17316.1|17312.1|17328.6|17324.6|17312.9|17308.9|8134
1605798900000|2020-11-19 15:15:00|17314.5|17310.5|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|904
1605799200000|2020-11-19 15:20:00|17317.6|17313.6|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|2161
1605799500000|2020-11-19 15:25:00|17319.2|17315.2|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|2023
1605799800000|2020-11-19 15:30:00|17316.1|17312.1|17328.6|17324.6|17334.8|17330.8|17316.1|17312.1|4635
1605800100000|2020-11-19 15:35:00|17325.4|17321.4|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|1906
1605800400000|2020-11-19 15:40:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|980
1605800700000|2020-11-19 15:45:00|17331.7|17327.7|17322.3|17318.3|17331.7|17327.7|17322.3|17318.3|1741
1605801000000|2020-11-19 15:50:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|1340
1605801300000|2020-11-19 15:55:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|1369
1605801600000|2020-11-19 16:00:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17320.8|17316.8|1185
1605801900000|2020-11-19 16:05:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17322.3|17318.3|2774
1605802200000|2020-11-19 16:10:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|605
1605802500000|2020-11-19 16:15:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|1141
1605802800000|2020-11-19 16:20:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|505
1605803100000|2020-11-19 16:25:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|460
1605803400000|2020-11-19 16:30:00|17319.2|17315.2|17328.6|17324.6|17328.6|17324.6|17319.2|17315.2|860
1605803700000|2020-11-19 16:35:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|2378
1605804000000|2020-11-19 16:40:00|17322.3|17318.3|17316.1|17312.1|17322.3|17318.3|17316.1|17312.1|717
1605804300000|2020-11-19 16:45:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|6238
1605804600000|2020-11-19 16:50:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|1212
1605804900000|2020-11-19 16:55:00|17325.4|17321.4|17334.8|17330.8|17334.8|17330.8|17325.4|17321.4|1149
1605805200000|2020-11-19 17:00:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|1072
1605805500000|2020-11-19 17:05:00|17341.1|17337.1|17347.3|17343.3|17347.3|17343.3|17341.1|17337.1|2072
1605805800000|2020-11-19 17:10:00|17344.2|17340.2|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|4470
1605806100000|2020-11-19 17:15:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|2039
1605806400000|2020-11-19 17:20:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|713
1605806700000|2020-11-19 17:25:00|17356.7|17352.7|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|639
1605807000000|2020-11-19 17:30:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|724
1605807300000|2020-11-19 17:35:00|17353.6|17349.6|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|598
1605807600000|2020-11-19 17:40:00|17344.2|17340.2|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|651
1605807900000|2020-11-19 17:45:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|1204
1605808200000|2020-11-19 17:50:00|17347.3|17343.3|17341.1|17337.1|17347.3|17343.3|17341.1|17337.1|1147
1605808500000|2020-11-19 17:55:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|1274
1605808800000|2020-11-19 18:00:00|17342.6|17338.6|17356.7|17352.7|17356.7|17352.7|17342.6|17338.6|1655
1605809100000|2020-11-19 18:05:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|2863
1605809400000|2020-11-19 18:10:00|17359.8|17355.8|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|609
1605809700000|2020-11-19 18:15:00|17350.4|17346.4|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|1104
1605810000000|2020-11-19 18:20:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|317
1605810300000|2020-11-19 18:25:00|17341.1|17337.1|17347.3|17343.3|17347.3|17343.3|17341.1|17337.1|588
1605810600000|2020-11-19 18:30:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17337.9|17333.9|1850
1605810900000|2020-11-19 18:35:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|1020
1605811200000|2020-11-19 18:40:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17337.9|17333.9|1131
1605811500000|2020-11-19 18:45:00|17342.6|17338.6|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|857
1605811800000|2020-11-19 18:50:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|934
1605812100000|2020-11-19 18:55:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|634
1605812400000|2020-11-19 19:00:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|1100
1605812700000|2020-11-19 19:05:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|1120
1605813000000|2020-11-19 19:10:00|17342.6|17338.6|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|543
1605813300000|2020-11-19 19:15:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17337.9|17333.9|362
1605813600000|2020-11-19 19:20:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|957
1605813900000|2020-11-19 19:25:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|140
1605814200000|2020-11-19 19:30:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|292
1605814500000|2020-11-19 19:35:00|17337.9|17333.9|17334.8|17330.8|17341.1|17337.1|17334.8|17330.8|501
1605814800000|2020-11-19 19:40:00|17331.7|17327.7|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|1073
1605815100000|2020-11-19 19:45:00|17337.9|17333.9|17331.7|17327.7|17341.1|17337.1|17331.7|17327.7|6214
1605815400000|2020-11-19 19:50:00|17334.8|17330.8|17325.4|17321.4|17334.8|17330.8|17325.4|17321.4|1990
1605815700000|2020-11-19 19:55:00|17327|17323|17328.6|17324.6|17331.7|17327.7|17319.2|17315.2|3832
1605816000000|2020-11-19 20:00:00|17325.4|17321.4|17334.8|17330.8|17334.8|17330.8|17325.4|17321.4|8692
1605816300000|2020-11-19 20:05:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|821
1605816600000|2020-11-19 20:10:00|17334.8|17330.8|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|660
1605816900000|2020-11-19 20:15:00|17327|17323|17322.3|17318.3|17327|17323|17322.3|17318.3|1453
1605817200000|2020-11-19 20:20:00|17320.8|17316.8|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|636
1605817500000|2020-11-19 20:25:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|475
1605817800000|2020-11-19 20:30:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|431
1605818100000|2020-11-19 20:35:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|1206
1605818400000|2020-11-19 20:40:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|378
1605818700000|2020-11-19 20:45:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|3750
1605819000000|2020-11-19 20:50:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|832
1605819300000|2020-11-19 20:55:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|915
1605819600000|2020-11-19 21:00:00|17331.7|17327.7|17341.1|17337.1|17341.1|17337.1|17331.7|17327.7|2990
1605819900000|2020-11-19 21:05:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|457
1605820200000|2020-11-19 21:10:00|17341.1|17337.1|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|545
1605820500000|2020-11-19 21:15:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|434
1605820800000|2020-11-19 21:20:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|2127
1605821100000|2020-11-19 21:25:00|17350.4|17346.4|17362.9|17358.9|17366.1|17362.1|17350.4|17346.4|11730
1605821400000|2020-11-19 21:30:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17359.8|17355.8|2742
1605821700000|2020-11-19 21:35:00|17366.1|17362.1|17362.9|17358.9|17372.3|17368.3|17362.9|17358.9|1277
1605822000000|2020-11-19 21:40:00|17364.5|17360.5|17369.2|17365.2|17369.2|17365.2|17362.9|17358.9|1110
1605822300000|2020-11-19 21:45:00|17372.3|17368.3|17381.7|17377.7|17381.7|17377.7|17369.2|17365.2|2331
1605822600000|2020-11-19 21:50:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17381.7|17377.7|1618
1605822900000|2020-11-19 21:55:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|1298
1605826800000|2020-11-19 23:00:00|17394.2|17390.2|17422.3|17418.3|17425.4|17421.4|17394.2|17390.2|1464
1605827100000|2020-11-19 23:05:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17412.9|17408.9|532
1605827400000|2020-11-19 23:10:00|17419.2|17415.2|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|441
1605827700000|2020-11-19 23:15:00|17416.1|17412.1|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|428
1605828000000|2020-11-19 23:20:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|418
1605828300000|2020-11-19 23:25:00|17419.2|17415.2|17425.4|17421.4|17425.4|17421.4|17416.1|17412.1|674
1605828600000|2020-11-19 23:30:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|294
1605828900000|2020-11-19 23:35:00|17425.4|17421.4|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|1656
1605829200000|2020-11-19 23:40:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|88
1605829500000|2020-11-19 23:45:00|17416.1|17412.1|17422.3|17418.3|17425.4|17421.4|17416.1|17412.1|335
1605829800000|2020-11-19 23:50:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|192
1605830100000|2020-11-19 23:55:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|235
1605830400000|2020-11-20 00:00:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|215
1605830700000|2020-11-20 00:05:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|420
1605831000000|2020-11-20 00:10:00|17428.6|17424.6|17422.3|17418.3|17428.6|17424.6|17422.3|17418.3|344
1605831300000|2020-11-20 00:15:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|352
1605831600000|2020-11-20 00:20:00|17417.6|17413.6|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|417
1605831900000|2020-11-20 00:25:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|100
1605832200000|2020-11-20 00:30:00|17409.8|17405.8|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|952
1605832500000|2020-11-20 00:35:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|322
1605832800000|2020-11-20 00:40:00|||||||||148
1605833100000|2020-11-20 00:45:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|174
1605833400000|2020-11-20 00:50:00|17403.6|17399.6|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|318
1605833700000|2020-11-20 00:55:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|152
1605834000000|2020-11-20 01:00:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|456
1605834300000|2020-11-20 01:05:00|17420.8|17416.8|17419.2|17415.2|17420.8|17416.8|17419.2|17415.2|83
1605834600000|2020-11-20 01:10:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|195
1605834900000|2020-11-20 01:15:00|17417.6|17413.6|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|196
1605835200000|2020-11-20 01:20:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|166
1605835500000|2020-11-20 01:25:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|474
1605835800000|2020-11-20 01:30:00|17406.7|17402.7|17416.1|17412.1|17416.1|17412.1|17406.7|17402.7|522
1605836100000|2020-11-20 01:35:00|17412.9|17408.9|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|127
1605836400000|2020-11-20 01:40:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|64
1605836700000|2020-11-20 01:45:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|37
1605837000000|2020-11-20 01:50:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|163
1605837300000|2020-11-20 01:55:00|||||||||271
1605837600000|2020-11-20 02:00:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|264
1605837900000|2020-11-20 02:05:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|65
1605838200000|2020-11-20 02:10:00|||||||||42
1605838500000|2020-11-20 02:15:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|102
1605838800000|2020-11-20 02:20:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|220
1605839100000|2020-11-20 02:25:00|||||||||32
1605839400000|2020-11-20 02:30:00|||||||||124
1605839700000|2020-11-20 02:35:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|353
1605840000000|2020-11-20 02:40:00|||||||||113
1605840300000|2020-11-20 02:45:00|17409.8|17405.8|17403.6|17399.6|17409.8|17405.8|17403.6|17399.6|297
1605840600000|2020-11-20 02:50:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|156
1605840900000|2020-11-20 02:55:00|||||||||2
1605841200000|2020-11-20 03:00:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|207
1605841500000|2020-11-20 03:05:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|278
1605841800000|2020-11-20 03:10:00|17402|17398|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|259
1605842100000|2020-11-20 03:15:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|263
1605842400000|2020-11-20 03:20:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|187
1605842700000|2020-11-20 03:25:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|391
1605843000000|2020-11-20 03:30:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|481
1605843300000|2020-11-20 03:35:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|235
1605843600000|2020-11-20 03:40:00|17409.8|17405.8|17416.1|17412.1|17419.2|17415.2|17409.8|17405.8|320
1605843900000|2020-11-20 03:45:00|17417.6|17413.6|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|200
1605844200000|2020-11-20 03:50:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|219
1605844500000|2020-11-20 03:55:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|291
1605844800000|2020-11-20 04:00:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|36
1605845100000|2020-11-20 04:05:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|88
1605845400000|2020-11-20 04:10:00|17422.3|17418.3|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|102
1605845700000|2020-11-20 04:15:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|66
1605846000000|2020-11-20 04:20:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|240
1605846300000|2020-11-20 04:25:00|||||||||7
1605846600000|2020-11-20 04:30:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|48
1605846900000|2020-11-20 04:35:00|||||||||17
1605847200000|2020-11-20 04:40:00|17408.3|17404.3|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|173
1605847500000|2020-11-20 04:45:00|||||||||34
1605847800000|2020-11-20 04:50:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|11
1605848100000|2020-11-20 04:55:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|198
1605848400000|2020-11-20 05:00:00|17405.1|17401.1|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|90
1605848700000|2020-11-20 05:05:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|245
1605849000000|2020-11-20 05:10:00|||||||||77
1605849300000|2020-11-20 05:15:00|17405.1|17401.1|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|156
1605849600000|2020-11-20 05:20:00|||||||||54
1605849900000|2020-11-20 05:25:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|24
1605850200000|2020-11-20 05:30:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|60
1605850500000|2020-11-20 05:35:00|||||||||3
1605850800000|2020-11-20 05:40:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|68
1605851100000|2020-11-20 05:45:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|139
1605851400000|2020-11-20 05:50:00|||||||||1
1605851700000|2020-11-20 05:55:00|17408.3|17404.3|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|23
1605852000000|2020-11-20 06:00:00|||||||||8
1605852300000|2020-11-20 06:05:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|92
1605852600000|2020-11-20 06:10:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|237
1605852900000|2020-11-20 06:15:00|||||||||1572
1605853200000|2020-11-20 06:20:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|174
1605853500000|2020-11-20 06:25:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|305
1605853800000|2020-11-20 06:30:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|83
1605854100000|2020-11-20 06:35:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|108
1605854400000|2020-11-20 06:40:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|405
1605854700000|2020-11-20 06:45:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|81
1605855000000|2020-11-20 06:50:00|17409.8|17405.8|17409.8|17405.8|17411.4|17407.4|17409.8|17405.8|218
1605855300000|2020-11-20 06:55:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|145
1605855600000|2020-11-20 07:00:00|17406.7|17402.7|17403.6|17399.6|17409.8|17405.8|17400.4|17396.4|465
1605855900000|2020-11-20 07:05:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|233
1605856200000|2020-11-20 07:10:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|388
1605856500000|2020-11-20 07:15:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|221
1605856800000|2020-11-20 07:20:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|64
1605857100000|2020-11-20 07:25:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|249
1605857400000|2020-11-20 07:30:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|252
1605857700000|2020-11-20 07:35:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|256
1605858000000|2020-11-20 07:40:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|150
1605858300000|2020-11-20 07:45:00|||||||||127
1605858600000|2020-11-20 07:50:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|670
1605858900000|2020-11-20 07:55:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|380
1605859200000|2020-11-20 08:00:00|17406.7|17402.7|17400.4|17396.4|17409.8|17405.8|17400.4|17396.4|306
1605859500000|2020-11-20 08:05:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|599
1605859800000|2020-11-20 08:10:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|323
1605860100000|2020-11-20 08:15:00|17403.6|17399.6|17391.1|17387.1|17403.6|17399.6|17387.9|17383.9|908
1605860400000|2020-11-20 08:20:00|17387.9|17383.9|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|216
1605860700000|2020-11-20 08:25:00|17397.3|17393.3|17391.1|17387.1|17397.3|17393.3|17391.1|17387.1|64
1605861000000|2020-11-20 08:30:00|17394.2|17390.2|17384.8|17380.8|17394.2|17390.2|17384.8|17380.8|3521
1605861300000|2020-11-20 08:35:00|17387.9|17383.9|17384.8|17380.8|17394.2|17390.2|17384.8|17380.8|738
1605861600000|2020-11-20 08:40:00|17387.9|17383.9|17378.6|17374.6|17387.9|17383.9|17378.6|17374.6|737
1605861900000|2020-11-20 08:45:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17372.3|17368.3|705
1605862200000|2020-11-20 08:50:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|216
1605862500000|2020-11-20 08:55:00|17372.3|17368.3|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|597
1605862800000|2020-11-20 09:00:00|17372.3|17368.3|17372.3|17368.3|17378.6|17374.6|17372.3|17368.3|521
1605863100000|2020-11-20 09:05:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17372.3|17368.3|264
1605863400000|2020-11-20 09:10:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|66
1605863700000|2020-11-20 09:15:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|478
1605864000000|2020-11-20 09:20:00|17375.4|17371.4|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|314
1605864300000|2020-11-20 09:25:00|17381.7|17377.7|17366.1|17362.1|17381.7|17377.7|17366.1|17362.1|581
1605864600000|2020-11-20 09:30:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|356
1605864900000|2020-11-20 09:35:00|17366.1|17362.1|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|484
1605865200000|2020-11-20 09:40:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|159
1605865500000|2020-11-20 09:45:00|17369.2|17365.2|17372.3|17368.3|17375.4|17371.4|17366.1|17362.1|220
1605865800000|2020-11-20 09:50:00|17373.9|17369.9|17369.2|17365.2|17373.9|17369.9|17369.2|17365.2|410
1605866100000|2020-11-20 09:55:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|267
1605866400000|2020-11-20 10:00:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|579
1605866700000|2020-11-20 10:05:00|17375.4|17371.4|17378.6|17374.6|17378.6|17374.6|17372.3|17368.3|319
1605867000000|2020-11-20 10:10:00|17375.4|17371.4|17372.3|17368.3|17378.6|17374.6|17372.3|17368.3|278
1605867300000|2020-11-20 10:15:00|17373.9|17369.9|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|79
1605867600000|2020-11-20 10:20:00|17377|17373|17372.3|17368.3|17377|17373|17369.2|17365.2|261
1605867900000|2020-11-20 10:25:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|235
1605868200000|2020-11-20 10:30:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|69
1605868500000|2020-11-20 10:35:00|17373.9|17369.9|17372.3|17368.3|17373.9|17369.9|17369.2|17365.2|162
1605868800000|2020-11-20 10:40:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|137
1605869100000|2020-11-20 10:45:00|17367.6|17363.6|17366.1|17362.1|17372.3|17368.3|17366.1|17362.1|454
1605869400000|2020-11-20 10:50:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|653
1605869700000|2020-11-20 10:55:00|17362.9|17358.9|17372.3|17368.3|17372.3|17368.3|17362.9|17358.9|718
1605870000000|2020-11-20 11:00:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|406
1605870300000|2020-11-20 11:05:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|67
1605870600000|2020-11-20 11:10:00|17369.2|17365.2|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|608
1605870900000|2020-11-20 11:15:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|422
1605871200000|2020-11-20 11:20:00|17370.8|17366.8|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|204
1605871500000|2020-11-20 11:25:00|17377|17373|17378.6|17374.6|17381.7|17377.7|17375.4|17371.4|262
1605871800000|2020-11-20 11:30:00|17381.7|17377.7|17375.4|17371.4|17381.7|17377.7|17375.4|17371.4|323
1605872100000|2020-11-20 11:35:00|17378.6|17374.6|17369.2|17365.2|17378.6|17374.6|17369.2|17365.2|366
1605872400000|2020-11-20 11:40:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|478
1605872700000|2020-11-20 11:45:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|466
1605873000000|2020-11-20 11:50:00|17362.9|17358.9|17356.7|17352.7|17366.1|17362.1|17356.7|17352.7|1228
1605873300000|2020-11-20 11:55:00|17359.8|17355.8|17366.1|17362.1|17366.1|17362.1|17356.7|17352.7|1608
1605873600000|2020-11-20 12:00:00|17362.9|17358.9|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|502
1605873900000|2020-11-20 12:05:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17362.9|17358.9|516
1605874200000|2020-11-20 12:10:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|176
1605874500000|2020-11-20 12:15:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|638
1605874800000|2020-11-20 12:20:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|85
1605875100000|2020-11-20 12:25:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|101
1605875400000|2020-11-20 12:30:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|103
1605875700000|2020-11-20 12:35:00|17369.2|17365.2|17375.4|17371.4|17375.4|17371.4|17366.1|17362.1|355
1605876000000|2020-11-20 12:40:00|17372.3|17368.3|17378.6|17374.6|17378.6|17374.6|17372.3|17368.3|274
1605876300000|2020-11-20 12:45:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|866
1605876600000|2020-11-20 12:50:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|830
1605876900000|2020-11-20 12:55:00|17381.7|17377.7|17387.9|17383.9|17387.9|17383.9|17381.7|17377.7|586
1605877200000|2020-11-20 13:00:00|17384.8|17380.8|17391.1|17387.1|17391.1|17387.1|17381.7|17377.7|632
1605877500000|2020-11-20 13:05:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|981
1605877800000|2020-11-20 13:10:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|642
1605878100000|2020-11-20 13:15:00|17392.6|17388.6|17403.6|17399.6|17403.6|17399.6|17391.1|17387.1|443
1605878400000|2020-11-20 13:20:00|17406.7|17402.7|17384.8|17380.8|17406.7|17402.7|17381.7|17377.7|1002
1605878700000|2020-11-20 13:25:00|17381.7|17377.7|17391.1|17387.1|17394.2|17390.2|17381.7|17377.7|872
1605879000000|2020-11-20 13:30:00|17394.2|17390.2|17375.4|17371.4|17394.2|17390.2|17372.3|17368.3|1229
1605879300000|2020-11-20 13:35:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17375.4|17371.4|1301
1605879600000|2020-11-20 13:40:00|17378.6|17374.6|17387.9|17383.9|17392.6|17388.6|17375.4|17371.4|2028
1605879900000|2020-11-20 13:45:00|17384.8|17380.8|17378.6|17374.6|17384.8|17380.8|17378.6|17374.6|654
1605880200000|2020-11-20 13:50:00|17381.7|17377.7|17384.8|17380.8|17387.9|17383.9|17381.7|17377.7|622
1605880500000|2020-11-20 13:55:00|17387.9|17383.9|17394.2|17390.2|17394.2|17390.2|17384.8|17380.8|1253
1605880800000|2020-11-20 14:00:00|17391.1|17387.1|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|3622
1605881100000|2020-11-20 14:05:00|17391.1|17387.1|17384.8|17380.8|17394.2|17390.2|17381.7|17377.7|1421
1605881400000|2020-11-20 14:10:00|17381.7|17377.7|17369.2|17365.2|17384.8|17380.8|17366.1|17362.1|10452
1605881700000|2020-11-20 14:15:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|1757
1605882000000|2020-11-20 14:20:00|17366.1|17362.1|17359.8|17355.8|17369.2|17365.2|17359.8|17355.8|2155
1605882300000|2020-11-20 14:25:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17350.4|17346.4|1918
1605882600000|2020-11-20 14:30:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|1714
1605882900000|2020-11-20 14:35:00|17361.4|17357.4|17359.8|17355.8|17366.1|17362.1|17356.7|17352.7|1099
1605883200000|2020-11-20 14:40:00|17362.9|17358.9|17353.6|17349.6|17362.9|17358.9|17353.6|17349.6|10586
1605883500000|2020-11-20 14:45:00|17355.1|17351.1|17362.9|17358.9|17366.1|17362.1|17355.1|17351.1|2731
1605883800000|2020-11-20 14:50:00|17359.8|17355.8|17356.7|17352.7|17366.1|17362.1|17356.7|17352.7|6060
1605884100000|2020-11-20 14:55:00|17359.8|17355.8|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|6003
1605884400000|2020-11-20 15:00:00|17353.6|17349.6|17366.1|17362.1|17369.2|17365.2|17353.6|17349.6|2411
1605884700000|2020-11-20 15:05:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|1396
1605885000000|2020-11-20 15:10:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17362.9|17358.9|926
1605885300000|2020-11-20 15:15:00|17372.3|17368.3|17378.6|17374.6|17378.6|17374.6|17369.2|17365.2|1456
1605885600000|2020-11-20 15:20:00|17381.7|17377.7|17378.6|17374.6|17381.7|17377.7|17375.4|17371.4|1186
1605885900000|2020-11-20 15:25:00|17381.7|17377.7|17369.2|17365.2|17381.7|17377.7|17369.2|17365.2|2296
1605886200000|2020-11-20 15:30:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|6932
1605886500000|2020-11-20 15:35:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|956
1605886800000|2020-11-20 15:40:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|543
1605887100000|2020-11-20 15:45:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|319
1605887400000|2020-11-20 15:50:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|530
1605887700000|2020-11-20 15:55:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17373.9|17369.9|1517
1605888000000|2020-11-20 16:00:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|685
1605888300000|2020-11-20 16:05:00|17370.8|17366.8|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|965
1605888600000|2020-11-20 16:10:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|300
1605888900000|2020-11-20 16:15:00|17373.9|17369.9|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|446
1605889200000|2020-11-20 16:20:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|1265
1605889500000|2020-11-20 16:25:00|17370.8|17366.8|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|344
1605889800000|2020-11-20 16:30:00|17369.2|17365.2|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|752
1605890100000|2020-11-20 16:35:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|4755
1605890400000|2020-11-20 16:40:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17362.9|17358.9|7614
1605890700000|2020-11-20 16:45:00|17366.1|17362.1|17372.3|17368.3|17372.3|17368.3|17366.1|17362.1|592
1605891000000|2020-11-20 16:50:00|||||||||573
1605891300000|2020-11-20 16:55:00|17369.2|17365.2|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|2052
1605891600000|2020-11-20 17:00:00|17372.3|17368.3|17375.4|17371.4|17378.6|17374.6|17372.3|17368.3|4262
1605891900000|2020-11-20 17:05:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17375.4|17371.4|1919
1605892200000|2020-11-20 17:10:00|17378.6|17374.6|17384.8|17380.8|17384.8|17380.8|17378.6|17374.6|1661
1605892500000|2020-11-20 17:15:00|17386.4|17382.4|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|750
1605892800000|2020-11-20 17:20:00|17387.9|17383.9|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|3320
1605893100000|2020-11-20 17:25:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|1386
1605893400000|2020-11-20 17:30:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|373
1605893700000|2020-11-20 17:35:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|342
1605894000000|2020-11-20 17:40:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|1656
1605894300000|2020-11-20 17:45:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|644
1605894600000|2020-11-20 17:50:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|12967
1605894900000|2020-11-20 17:55:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|845
1605895200000|2020-11-20 18:00:00|17391.1|17387.1|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|13241
1605895500000|2020-11-20 18:05:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|1756
1605895800000|2020-11-20 18:10:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|498
1605896100000|2020-11-20 18:15:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|4273
1605896400000|2020-11-20 18:20:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|1211
1605896700000|2020-11-20 18:25:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|369
1605897000000|2020-11-20 18:30:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|356
1605897300000|2020-11-20 18:35:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|441
1605897600000|2020-11-20 18:40:00|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|17397.3|17393.3|2142
1605897900000|2020-11-20 18:45:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|1580
1605898200000|2020-11-20 18:50:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|313
1605898500000|2020-11-20 18:55:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|495
1605898800000|2020-11-20 19:00:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|444
1605899100000|2020-11-20 19:05:00|||||||||41
1605899400000|2020-11-20 19:10:00|17403.6|17399.6|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|3248
1605899700000|2020-11-20 19:15:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|8847
1605900000000|2020-11-20 19:20:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|1218
1605900300000|2020-11-20 19:25:00|17419.2|17415.2|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|1257
1605900600000|2020-11-20 19:30:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|720
1605900900000|2020-11-20 19:35:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|522
1605901200000|2020-11-20 19:40:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|2307
1605901500000|2020-11-20 19:45:00|||||||||563
1605901800000|2020-11-20 19:50:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|1080
1605902100000|2020-11-20 19:55:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|1224
1605902400000|2020-11-20 20:00:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|2282
1605902700000|2020-11-20 20:05:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|739
1605903000000|2020-11-20 20:10:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|964
1605903300000|2020-11-20 20:15:00|||||||||470
1605903600000|2020-11-20 20:20:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|1440
1605903900000|2020-11-20 20:25:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17406.7|17402.7|833
1605904200000|2020-11-20 20:30:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|776
1605904500000|2020-11-20 20:35:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|864
1605904800000|2020-11-20 20:40:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|678
1605905100000|2020-11-20 20:45:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|1020
1605905400000|2020-11-20 20:50:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17406.7|17402.7|972
1605905700000|2020-11-20 20:55:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|1738
1605906000000|2020-11-20 21:00:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|586
1605906300000|2020-11-20 21:05:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|2350
1605906600000|2020-11-20 21:10:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|650
1605906900000|2020-11-20 21:15:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|1334
1605907200000|2020-11-20 21:20:00|17419.2|17415.2|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|375
1605907500000|2020-11-20 21:25:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|226
1605907800000|2020-11-20 21:30:00|17416.1|17412.1|17420.8|17416.8|17420.8|17416.8|17416.1|17412.1|973
1605908100000|2020-11-20 21:35:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|2578
1605908400000|2020-11-20 21:40:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|679
1605908700000|2020-11-20 21:45:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|4028
1605909000000|2020-11-20 21:50:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|646
1605909300000|2020-11-20 21:55:00|17422.3|17418.3|17416.1|17412.1|17425.4|17421.4|17416.1|17412.1|989
1606086000000|2020-11-22 23:00:00|17419.2|17415.2|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|622
1606086300000|2020-11-22 23:05:00|17425.4|17421.4|17419.2|17415.2|17425.4|17421.4|17416.1|17412.1|255
1606086600000|2020-11-22 23:10:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|106
1606086900000|2020-11-22 23:15:00|||||||||31
1606087200000|2020-11-22 23:20:00|||||||||14
1606087500000|2020-11-22 23:25:00|||||||||20
1606087800000|2020-11-22 23:30:00|||||||||4
1606088100000|2020-11-22 23:35:00|||||||||90
1606088400000|2020-11-22 23:40:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|51
1606088700000|2020-11-22 23:45:00|17416.1|17412.1|17416.1|17412.1|17417.6|17413.6|17416.1|17412.1|56
1606089000000|2020-11-22 23:50:00|||||||||6
1606089300000|2020-11-22 23:55:00|17414.5|17410.5|17414.5|17410.5|17414.5|17410.5|17414.5|17410.5|23
1606089600000|2020-11-23 00:00:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|16
1606089900000|2020-11-23 00:05:00|||||||||19
1606090200000|2020-11-23 00:10:00|||||||||69
1606090500000|2020-11-23 00:15:00|17409.8|17405.8|17406.7|17402.7|17411.4|17407.4|17406.7|17402.7|191
1606090800000|2020-11-23 00:20:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|12
1606091100000|2020-11-23 00:25:00|||||||||1
1606091400000|2020-11-23 00:30:00|||||||||16
1606091700000|2020-11-23 00:35:00|||||||||30
1606092000000|2020-11-23 00:40:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|46
1606092300000|2020-11-23 00:45:00|||||||||5
1606092600000|2020-11-23 00:50:00|||||||||6
1606092900000|2020-11-23 00:55:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|53
1606093200000|2020-11-23 01:00:00|17408.3|17404.3|17409.8|17405.8|17409.8|17405.8|17408.3|17404.3|16
1606093500000|2020-11-23 01:05:00|||||||||9
1606093800000|2020-11-23 01:10:00|17406.7|17402.7|17408.3|17404.3|17408.3|17404.3|17406.7|17402.7|29
1606094100000|2020-11-23 01:15:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|21
1606094400000|2020-11-23 01:20:00|||||||||10
1606094700000|2020-11-23 01:25:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|90
1606095000000|2020-11-23 01:30:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|112
1606095300000|2020-11-23 01:35:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|40
1606095600000|2020-11-23 01:40:00|17411.4|17407.4|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|113
1606095900000|2020-11-23 01:45:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|77
1606096200000|2020-11-23 01:50:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|45
1606096500000|2020-11-23 01:55:00|||||||||41
1606096800000|2020-11-23 02:00:00|17411.4|17407.4|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|314
1606097100000|2020-11-23 02:05:00|17416.1|17412.1|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|307
1606097400000|2020-11-23 02:10:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|70
1606097700000|2020-11-23 02:15:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|18
1606098000000|2020-11-23 02:20:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17411.4|17407.4|46
1606098300000|2020-11-23 02:25:00|||||||||6
1606098600000|2020-11-23 02:30:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|61
1606098900000|2020-11-23 02:35:00|||||||||146
1606099200000|2020-11-23 02:40:00|17417.6|17413.6|17419.2|17415.2|17419.2|17415.2|17417.6|17413.6|175
1606099500000|2020-11-23 02:45:00|||||||||98
1606099800000|2020-11-23 02:50:00|||||||||14
1606100100000|2020-11-23 02:55:00|||||||||15
1606100400000|2020-11-23 03:00:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|172
1606100700000|2020-11-23 03:05:00|||||||||21
1606101000000|2020-11-23 03:10:00|||||||||81
1606101300000|2020-11-23 03:15:00|||||||||8
1606101600000|2020-11-23 03:20:00|||||||||42
1606101900000|2020-11-23 03:25:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|30
1606102200000|2020-11-23 03:30:00|||||||||6
1606102500000|2020-11-23 03:35:00|||||||||5
1606102800000|2020-11-23 03:40:00|||||||||17
1606103100000|2020-11-23 03:45:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|58
1606103400000|2020-11-23 03:50:00|||||||||58
1606103700000|2020-11-23 03:55:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|23
1606104000000|2020-11-23 04:00:00|||||||||30
1606104300000|2020-11-23 04:05:00|||||||||5
1606104600000|2020-11-23 04:10:00|||||||||48
1606104900000|2020-11-23 04:15:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|21
1606105200000|2020-11-23 04:20:00|||||||||18
1606105500000|2020-11-23 04:25:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|57
1606105800000|2020-11-23 04:30:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|107
1606106100000|2020-11-23 04:35:00|||||||||232
1606106400000|2020-11-23 04:40:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|48
1606106700000|2020-11-23 04:45:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|237
1606107000000|2020-11-23 04:50:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|30
1606107300000|2020-11-23 04:55:00|||||||||132
1606107600000|2020-11-23 05:00:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|88
1606107900000|2020-11-23 05:05:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|82
1606108200000|2020-11-23 05:10:00|||||||||40
1606108500000|2020-11-23 05:15:00|||||||||14
1606108800000|2020-11-23 05:20:00|||||||||11
1606109100000|2020-11-23 05:25:00|17423.9|17419.9|17425.4|17421.4|17425.4|17421.4|17423.9|17419.9|37
1606109400000|2020-11-23 05:30:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|36
1606109700000|2020-11-23 05:35:00|||||||||13
1606110000000|2020-11-23 05:40:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|91
1606110300000|2020-11-23 05:45:00|||||||||55
1606110600000|2020-11-23 05:50:00|||||||||39
1606110900000|2020-11-23 05:55:00|||||||||15
1606111200000|2020-11-23 06:00:00|17416.1|17412.1|17417.6|17413.6|17419.2|17415.2|17416.1|17412.1|98
1606111500000|2020-11-23 06:05:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|63
1606111800000|2020-11-23 06:10:00|||||||||26
1606112100000|2020-11-23 06:15:00|||||||||35
1606112400000|2020-11-23 06:20:00|||||||||35
1606112700000|2020-11-23 06:25:00|||||||||21
1606113000000|2020-11-23 06:30:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|71
1606113300000|2020-11-23 06:35:00|||||||||21
1606113600000|2020-11-23 06:40:00|||||||||12
1606113900000|2020-11-23 06:45:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|94
1606114200000|2020-11-23 06:50:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|53
1606114500000|2020-11-23 06:55:00|||||||||20
1606114800000|2020-11-23 07:00:00|17412.9|17408.9|17400.4|17396.4|17412.9|17408.9|17400.4|17396.4|458
1606115100000|2020-11-23 07:05:00|17397.3|17393.3|17403.6|17399.6|17403.6|17399.6|17397.3|17393.3|875
1606115400000|2020-11-23 07:10:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17397.3|17393.3|235
1606115700000|2020-11-23 07:15:00|17403.6|17399.6|17394.2|17390.2|17406.7|17402.7|17394.2|17390.2|333
1606116000000|2020-11-23 07:20:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|242
1606116300000|2020-11-23 07:25:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|396
1606116600000|2020-11-23 07:30:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|222
1606116900000|2020-11-23 07:35:00|17397.3|17393.3|17412.9|17408.9|17416.1|17412.1|17397.3|17393.3|719
1606117200000|2020-11-23 07:40:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|327
1606117500000|2020-11-23 07:45:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|563
1606117800000|2020-11-23 07:50:00|17409.8|17405.8|17403.6|17399.6|17412.9|17408.9|17400.4|17396.4|565
1606118100000|2020-11-23 07:55:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|471
1606118400000|2020-11-23 08:00:00|17409.8|17405.8|17412.9|17408.9|17416.1|17412.1|17406.7|17402.7|875
1606118700000|2020-11-23 08:05:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17403.6|17399.6|618
1606119000000|2020-11-23 08:10:00|17416.1|17412.1|17406.7|17402.7|17416.1|17412.1|17406.7|17402.7|459
1606119300000|2020-11-23 08:15:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17400.4|17396.4|741
1606119600000|2020-11-23 08:20:00|17406.7|17402.7|17391.1|17387.1|17406.7|17402.7|17387.9|17383.9|1210
1606119900000|2020-11-23 08:25:00|17394.2|17390.2|17387.9|17383.9|17394.2|17390.2|17384.8|17380.8|1182
1606120200000|2020-11-23 08:30:00|17384.8|17380.8|17378.6|17374.6|17387.9|17383.9|17378.6|17374.6|603
1606120500000|2020-11-23 08:35:00|17381.7|17377.7|17384.8|17380.8|17387.9|17383.9|17378.6|17374.6|762
1606120800000|2020-11-23 08:40:00|17381.7|17377.7|17378.6|17374.6|17381.7|17377.7|17375.4|17371.4|489
1606121100000|2020-11-23 08:45:00|17381.7|17377.7|17369.2|17365.2|17381.7|17377.7|17369.2|17365.2|870
1606121400000|2020-11-23 08:50:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|381
1606121700000|2020-11-23 08:55:00|17369.2|17365.2|17359.8|17355.8|17372.3|17368.3|17359.8|17355.8|524
1606122000000|2020-11-23 09:00:00|17362.9|17358.9|17369.2|17365.2|17369.2|17365.2|17359.8|17355.8|544
1606122300000|2020-11-23 09:05:00|17366.1|17362.1|17359.8|17355.8|17369.2|17365.2|17359.8|17355.8|503
1606122600000|2020-11-23 09:10:00|17362.9|17358.9|17353.6|17349.6|17362.9|17358.9|17353.6|17349.6|425
1606122900000|2020-11-23 09:15:00|17350.4|17346.4|17362.9|17358.9|17362.9|17358.9|17350.4|17346.4|1236
1606123200000|2020-11-23 09:20:00|17359.8|17355.8|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|798
1606123500000|2020-11-23 09:25:00|17359.8|17355.8|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|1177
1606123800000|2020-11-23 09:30:00|17353.6|17349.6|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|491
1606124100000|2020-11-23 09:35:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|248
1606124400000|2020-11-23 09:40:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|1080
1606124700000|2020-11-23 09:45:00|17355.1|17351.1|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|390
1606125000000|2020-11-23 09:50:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17341.1|17337.1|897
1606125300000|2020-11-23 09:55:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|462
1606125600000|2020-11-23 10:00:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|1222
1606125900000|2020-11-23 10:05:00|17355.1|17351.1|17362.9|17358.9|17362.9|17358.9|17353.6|17349.6|638
1606126200000|2020-11-23 10:10:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|937
1606126500000|2020-11-23 10:15:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|2912
1606126800000|2020-11-23 10:20:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|248
1606127100000|2020-11-23 10:25:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|293
1606127400000|2020-11-23 10:30:00|17367.6|17363.6|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|137
1606127700000|2020-11-23 10:35:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|183
1606128000000|2020-11-23 10:40:00|17362.9|17358.9|17369.2|17365.2|17369.2|17365.2|17362.9|17358.9|306
1606128300000|2020-11-23 10:45:00|17366.1|17362.1|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|579
1606128600000|2020-11-23 10:50:00|17361.4|17357.4|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|2558
1606128900000|2020-11-23 10:55:00|17358.3|17354.3|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|1780
1606129200000|2020-11-23 11:00:00|17353.6|17349.6|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|553
1606129500000|2020-11-23 11:05:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|50
1606129800000|2020-11-23 11:10:00|17364.5|17360.5|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|498
1606130100000|2020-11-23 11:15:00|17359.8|17355.8|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|162
1606130400000|2020-11-23 11:20:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|276
1606130700000|2020-11-23 11:25:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|124
1606131000000|2020-11-23 11:30:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|378
1606131300000|2020-11-23 11:35:00|17367.6|17363.6|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|707
1606131600000|2020-11-23 11:40:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|122
1606131900000|2020-11-23 11:45:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|626
1606132200000|2020-11-23 11:50:00|||||||||27
1606132500000|2020-11-23 11:55:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|356
1606132800000|2020-11-23 12:00:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|475
1606133100000|2020-11-23 12:05:00|17366.1|17362.1|17362.9|17358.9|17372.3|17368.3|17362.9|17358.9|264
1606133400000|2020-11-23 12:10:00|17359.8|17355.8|17366.1|17362.1|17366.1|17362.1|17359.8|17355.8|369
1606133700000|2020-11-23 12:15:00|17364.5|17360.5|17356.7|17352.7|17366.1|17362.1|17356.7|17352.7|648
1606134000000|2020-11-23 12:20:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|686
1606134300000|2020-11-23 12:25:00|17356.7|17352.7|17344.2|17340.2|17356.7|17352.7|17344.2|17340.2|1094
1606134600000|2020-11-23 12:30:00|17341.1|17337.1|17347.3|17343.3|17347.3|17343.3|17341.1|17337.1|599
1606134900000|2020-11-23 12:35:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|616
1606135200000|2020-11-23 12:40:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|492
1606135500000|2020-11-23 12:45:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|318
1606135800000|2020-11-23 12:50:00|17350.4|17346.4|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|2008
1606136100000|2020-11-23 12:55:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|843
1606136400000|2020-11-23 13:00:00|17353.6|17349.6|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|957
1606136700000|2020-11-23 13:05:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|347
1606137000000|2020-11-23 13:10:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|432
1606137300000|2020-11-23 13:15:00|17356.7|17352.7|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|841
1606137600000|2020-11-23 13:20:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|452
1606137900000|2020-11-23 13:25:00|17359.8|17355.8|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|685
1606138200000|2020-11-23 13:30:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|631
1606138500000|2020-11-23 13:35:00|17356.7|17352.7|17347.3|17343.3|17359.8|17355.8|17347.3|17343.3|2468
1606138800000|2020-11-23 13:40:00|17350.4|17346.4|17344.2|17340.2|17375.4|17371.4|17341.1|17337.1|4329
1606139100000|2020-11-23 13:45:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17341.1|17337.1|1036
1606139400000|2020-11-23 13:50:00|17344.2|17340.2|17359.8|17355.8|17362.9|17358.9|17344.2|17340.2|1895
1606139700000|2020-11-23 13:55:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|1683
1606140000000|2020-11-23 14:00:00|17353.6|17349.6|17366.1|17362.1|17372.3|17368.3|17353.6|17349.6|5895
1606140300000|2020-11-23 14:05:00|17369.2|17365.2|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|847
1606140600000|2020-11-23 14:10:00|17364.5|17360.5|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|9918
1606140900000|2020-11-23 14:15:00|17362.9|17358.9|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|1130
1606141200000|2020-11-23 14:20:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|944
1606141500000|2020-11-23 14:25:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17362.9|17358.9|16338
1606141800000|2020-11-23 14:30:00|17366.1|17362.1|17372.3|17368.3|17375.4|17371.4|17362.9|17358.9|4913
1606142100000|2020-11-23 14:35:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|1486
1606142400000|2020-11-23 14:40:00|17369.2|17365.2|17375.4|17371.4|17378.6|17374.6|17369.2|17365.2|4435
1606142700000|2020-11-23 14:45:00|17367.6|17363.6|17353.6|17349.6|17367.6|17363.6|17350.4|17346.4|3106
1606143000000|2020-11-23 14:50:00|17350.4|17346.4|17356.7|17352.7|17359.8|17355.8|17348.9|17344.9|3845
1606143300000|2020-11-23 14:55:00|17358.3|17354.3|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|4739
1606143600000|2020-11-23 15:00:00|17356.7|17352.7|17353.6|17349.6|17356.7|17352.7|17348.9|17344.9|4069
1606143900000|2020-11-23 15:05:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|2092
1606144200000|2020-11-23 15:10:00|17359.8|17355.8|17347.3|17343.3|17359.8|17355.8|17344.2|17340.2|7694
1606144500000|2020-11-23 15:15:00|17344.2|17340.2|17353.6|17349.6|17356.7|17352.7|17341.1|17337.1|3468
1606144800000|2020-11-23 15:20:00|17356.7|17352.7|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|3201
1606145100000|2020-11-23 15:25:00|17353.6|17349.6|17366.1|17362.1|17366.1|17362.1|17350.4|17346.4|5181
1606145400000|2020-11-23 15:30:00|17362.9|17358.9|17350.4|17346.4|17362.9|17358.9|17350.4|17346.4|4476
1606145700000|2020-11-23 15:35:00|17353.6|17349.6|17347.3|17343.3|17353.6|17349.6|17341.1|17337.1|1981
1606146000000|2020-11-23 15:40:00|17344.2|17340.2|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|2490
1606146300000|2020-11-23 15:45:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|3173
1606146600000|2020-11-23 15:50:00|17342.6|17338.6|17334.8|17330.8|17344.2|17340.2|17334.8|17330.8|4062
1606146900000|2020-11-23 15:55:00|17337.9|17333.9|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|12591
1606147200000|2020-11-23 16:00:00|17334.8|17330.8|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|4478
1606147500000|2020-11-23 16:05:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|10091
1606147800000|2020-11-23 16:10:00|17334.8|17330.8|17350.4|17346.4|17350.4|17346.4|17334.8|17330.8|6767
1606148100000|2020-11-23 16:15:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17347.3|17343.3|2396
1606148400000|2020-11-23 16:20:00|17350.4|17346.4|17344.2|17340.2|17353.6|17349.6|17344.2|17340.2|5096
1606148700000|2020-11-23 16:25:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|1751
1606149000000|2020-11-23 16:30:00|17339.5|17335.5|17341.1|17337.1|17347.3|17343.3|17337.9|17333.9|2716
1606149300000|2020-11-23 16:35:00|17337.9|17333.9|17344.2|17340.2|17344.2|17340.2|17337.9|17333.9|1920
1606149600000|2020-11-23 16:40:00|17347.3|17343.3|17341.1|17337.1|17347.3|17343.3|17341.1|17337.1|6607
1606149900000|2020-11-23 16:45:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|2820
1606150200000|2020-11-23 16:50:00|17347.3|17343.3|17353.6|17349.6|17353.6|17349.6|17347.3|17343.3|3111
1606150500000|2020-11-23 16:55:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|13716
1606150800000|2020-11-23 17:00:00|17353.6|17349.6|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|9408
1606151100000|2020-11-23 17:05:00|17355.1|17351.1|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|2162
1606151400000|2020-11-23 17:10:00|17353.6|17349.6|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|1315
1606151700000|2020-11-23 17:15:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|2196
1606152000000|2020-11-23 17:20:00|17359.8|17355.8|17362.9|17358.9|17366.1|17362.1|17356.7|17352.7|19498
1606152300000|2020-11-23 17:25:00|17366.1|17362.1|17366.1|17362.1|17367.6|17363.6|17362.9|17358.9|2453
1606152600000|2020-11-23 17:30:00|17367.6|17363.6|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|1452
1606152900000|2020-11-23 17:35:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|1788
1606153200000|2020-11-23 17:40:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|4010
1606153500000|2020-11-23 17:45:00|17364.5|17360.5|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|5514
1606153800000|2020-11-23 17:50:00|17362.9|17358.9|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|4048
1606154100000|2020-11-23 17:55:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|1268
1606154400000|2020-11-23 18:00:00|17367.6|17363.6|17359.8|17355.8|17369.2|17365.2|17353.6|17349.6|4279
1606154700000|2020-11-23 18:05:00|17356.7|17352.7|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|2694
1606155000000|2020-11-23 18:10:00|17350.4|17346.4|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|1807
1606155300000|2020-11-23 18:15:00|||||||||2584
1606155600000|2020-11-23 18:20:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|725
1606155900000|2020-11-23 18:25:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|2384
1606156200000|2020-11-23 18:30:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|1361
1606156500000|2020-11-23 18:35:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|3503
1606156800000|2020-11-23 18:40:00|17366.1|17362.1|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|7199
1606157100000|2020-11-23 18:45:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|2374
1606157400000|2020-11-23 18:50:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|714
1606157700000|2020-11-23 18:55:00|17370.8|17366.8|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|8563
1606158000000|2020-11-23 19:00:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|1893
1606158300000|2020-11-23 19:05:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|1667
1606158600000|2020-11-23 19:10:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|1401
1606158900000|2020-11-23 19:15:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|2297
1606159200000|2020-11-23 19:20:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|7699
1606159500000|2020-11-23 19:25:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|2624
1606159800000|2020-11-23 19:30:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|910
1606160100000|2020-11-23 19:35:00|||||||||5305
1606160400000|2020-11-23 19:40:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|4674
1606160700000|2020-11-23 19:45:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|2317
1606161000000|2020-11-23 19:50:00|17356.7|17352.7|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|3766
1606161300000|2020-11-23 19:55:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|2074
1606161600000|2020-11-23 20:00:00|17347.3|17343.3|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|5204
1606161900000|2020-11-23 20:05:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17337.9|17333.9|1752
1606162200000|2020-11-23 20:10:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|5792
1606162500000|2020-11-23 20:15:00|17345.8|17341.8|17350.4|17346.4|17353.6|17349.6|17344.2|17340.2|3115
1606162800000|2020-11-23 20:20:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|210
1606163100000|2020-11-23 20:25:00|||||||||110
1606163400000|2020-11-23 20:30:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|937
1606163700000|2020-11-23 20:35:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|1555
1606164000000|2020-11-23 20:40:00|17355.1|17351.1|17359.8|17355.8|17359.8|17355.8|17355.1|17351.1|1924
1606164300000|2020-11-23 20:45:00|||||||||4353
1606164600000|2020-11-23 20:50:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|500
1606164900000|2020-11-23 20:55:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17356.7|17352.7|1356
1606165200000|2020-11-23 21:00:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|695
1606165500000|2020-11-23 21:05:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|6796
1606165800000|2020-11-23 21:10:00|||||||||3035
1606166100000|2020-11-23 21:15:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|400
1606166400000|2020-11-23 21:20:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|1493
1606166700000|2020-11-23 21:25:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|1110
1606167000000|2020-11-23 21:30:00|17353.6|17349.6|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|1304
1606167300000|2020-11-23 21:35:00|||||||||511
1606167600000|2020-11-23 21:40:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17353.6|17349.6|832
1606167900000|2020-11-23 21:45:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|536
1606168200000|2020-11-23 21:50:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|845
1606168500000|2020-11-23 21:55:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|786
1606172400000|2020-11-23 23:00:00|17350.4|17346.4|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|494
1606172700000|2020-11-23 23:05:00|17353.6|17349.6|17347.3|17343.3|17356.7|17352.7|17347.3|17343.3|359
1606173000000|2020-11-23 23:10:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|450
1606173300000|2020-11-23 23:15:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|310
1606173600000|2020-11-23 23:20:00|17337.9|17333.9|17309.8|17305.8|17337.9|17333.9|17306.7|17302.7|1260
1606173900000|2020-11-23 23:25:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|362
1606174200000|2020-11-23 23:30:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17316.1|17312.1|465
1606174500000|2020-11-23 23:35:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17316.1|17312.1|278
1606174800000|2020-11-23 23:40:00|17325.4|17321.4|17317.6|17313.6|17325.4|17321.4|17316.1|17312.1|243
1606175100000|2020-11-23 23:45:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17309.8|17305.8|424
1606175400000|2020-11-23 23:50:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|37
1606175700000|2020-11-23 23:55:00|17320.8|17316.8|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|161
1606176000000|2020-11-24 00:00:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|232
1606176300000|2020-11-24 00:05:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|311
1606176600000|2020-11-24 00:10:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|325
1606176900000|2020-11-24 00:15:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|127
1606177200000|2020-11-24 00:20:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|69
1606177500000|2020-11-24 00:25:00|17322.3|17318.3|17316.1|17312.1|17322.3|17318.3|17312.9|17308.9|362
1606177800000|2020-11-24 00:30:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|105
1606178100000|2020-11-24 00:35:00|17320.8|17316.8|17320.8|17316.8|17322.3|17318.3|17319.2|17315.2|86
1606178400000|2020-11-24 00:40:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|91
1606178700000|2020-11-24 00:45:00|17325.4|17321.4|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|79
1606179000000|2020-11-24 00:50:00|17322.3|17318.3|17320.8|17316.8|17325.4|17321.4|17319.2|17315.2|341
1606179300000|2020-11-24 00:55:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|26
1606179600000|2020-11-24 01:00:00|17319.2|17315.2|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|289
1606179900000|2020-11-24 01:05:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|345
1606180200000|2020-11-24 01:10:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|93
1606180500000|2020-11-24 01:15:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|96
1606180800000|2020-11-24 01:20:00|17316.1|17312.1|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|156
1606181100000|2020-11-24 01:25:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|72
1606181400000|2020-11-24 01:30:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|11
1606181700000|2020-11-24 01:35:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|68
1606182000000|2020-11-24 01:40:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|52
1606182300000|2020-11-24 01:45:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|67
1606182600000|2020-11-24 01:50:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|114
1606182900000|2020-11-24 01:55:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|25
1606183200000|2020-11-24 02:00:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|100
1606183500000|2020-11-24 02:05:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|64
1606183800000|2020-11-24 02:10:00|||||||||7
1606184100000|2020-11-24 02:15:00|17317.6|17313.6|17325.4|17321.4|17325.4|17321.4|17317.6|17313.6|103
1606184400000|2020-11-24 02:20:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|23
1606184700000|2020-11-24 02:25:00|||||||||25
1606185000000|2020-11-24 02:30:00|||||||||125
1606185300000|2020-11-24 02:35:00|||||||||49
1606185600000|2020-11-24 02:40:00|||||||||7
1606185900000|2020-11-24 02:45:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|427
1606186200000|2020-11-24 02:50:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|508
1606186500000|2020-11-24 02:55:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|75
1606186800000|2020-11-24 03:00:00|17323.9|17319.9|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|172
1606187100000|2020-11-24 03:05:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|286
1606187400000|2020-11-24 03:10:00|17330.1|17326.1|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|132
1606187700000|2020-11-24 03:15:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|16
1606188000000|2020-11-24 03:20:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|65
1606188300000|2020-11-24 03:25:00|17325.4|17321.4|17328.6|17324.6|17330.1|17326.1|17325.4|17321.4|67
1606188600000|2020-11-24 03:30:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|963
1606188900000|2020-11-24 03:35:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|82
1606189200000|2020-11-24 03:40:00|17327|17323|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|20
1606189500000|2020-11-24 03:45:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|109
1606189800000|2020-11-24 03:50:00|17327|17323|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|36
1606190100000|2020-11-24 03:55:00|||||||||61
1606190400000|2020-11-24 04:00:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|284
1606190700000|2020-11-24 04:05:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|51
1606191000000|2020-11-24 04:10:00|||||||||12
1606191300000|2020-11-24 04:15:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|53
1606191600000|2020-11-24 04:20:00|||||||||515
1606191900000|2020-11-24 04:25:00|||||||||128
1606192200000|2020-11-24 04:30:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|1342
1606192500000|2020-11-24 04:35:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|275
1606192800000|2020-11-24 04:40:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|216
1606193100000|2020-11-24 04:45:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|102
1606193400000|2020-11-24 04:50:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|4
1606193700000|2020-11-24 04:55:00|||||||||5
1606194000000|2020-11-24 05:00:00|||||||||3
1606194300000|2020-11-24 05:05:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|22
1606194600000|2020-11-24 05:10:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|19
1606194900000|2020-11-24 05:15:00|||||||||315
1606195200000|2020-11-24 05:20:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|278
1606195500000|2020-11-24 05:25:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|129
1606195800000|2020-11-24 05:30:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|51
1606196100000|2020-11-24 05:35:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|62
1606196400000|2020-11-24 05:40:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|7
1606196700000|2020-11-24 05:45:00|||||||||248
1606197000000|2020-11-24 05:50:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|99
1606197300000|2020-11-24 05:55:00|17328.6|17324.6|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|192
1606197600000|2020-11-24 06:00:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|308
1606197900000|2020-11-24 06:05:00|||||||||17
1606198200000|2020-11-24 06:10:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|390
1606198500000|2020-11-24 06:15:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|55
1606198800000|2020-11-24 06:20:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|170
1606199100000|2020-11-24 06:25:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|69
1606199400000|2020-11-24 06:30:00|||||||||37
1606199700000|2020-11-24 06:35:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|48
1606200000000|2020-11-24 06:40:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|127
1606200300000|2020-11-24 06:45:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|69
1606200600000|2020-11-24 06:50:00|17333.3|17329.3|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|411
1606200900000|2020-11-24 06:55:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|198
1606201200000|2020-11-24 07:00:00|17328.6|17324.6|17319.2|17315.2|17331.7|17327.7|17319.2|17315.2|310
1606201500000|2020-11-24 07:05:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|844
1606201800000|2020-11-24 07:10:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|150
1606202100000|2020-11-24 07:15:00|||||||||327
1606202400000|2020-11-24 07:20:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|89
1606202700000|2020-11-24 07:25:00|||||||||45
1606203000000|2020-11-24 07:30:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|204
1606203300000|2020-11-24 07:35:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|642
1606203600000|2020-11-24 07:40:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|489
1606203900000|2020-11-24 07:45:00|17325.4|17321.4|17334.8|17330.8|17334.8|17330.8|17325.4|17321.4|737
1606204200000|2020-11-24 07:50:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|1290
1606204500000|2020-11-24 07:55:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|407
1606204800000|2020-11-24 08:00:00|17334.8|17330.8|17325.4|17321.4|17334.8|17330.8|17322.3|17318.3|1000
1606205100000|2020-11-24 08:05:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|399
1606205400000|2020-11-24 08:10:00|17331.7|17327.7|17322.3|17318.3|17331.7|17327.7|17322.3|17318.3|306
1606205700000|2020-11-24 08:15:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17316.1|17312.1|470
1606206000000|2020-11-24 08:20:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|864
1606206300000|2020-11-24 08:25:00|17319.2|17315.2|17309.8|17305.8|17319.2|17315.2|17309.8|17305.8|508
1606206600000|2020-11-24 08:30:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|545
1606206900000|2020-11-24 08:35:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17309.8|17305.8|704
1606207200000|2020-11-24 08:40:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|379
1606207500000|2020-11-24 08:45:00|17317.6|17313.6|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|428
1606207800000|2020-11-24 08:50:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|277
1606208100000|2020-11-24 08:55:00|17319.2|17315.2|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|366
1606208400000|2020-11-24 09:00:00|17322.3|17318.3|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|337
1606208700000|2020-11-24 09:05:00|17323.9|17319.9|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|176
1606209000000|2020-11-24 09:10:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|180
1606209300000|2020-11-24 09:15:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|301
1606209600000|2020-11-24 09:20:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|301
1606209900000|2020-11-24 09:25:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|1460
1606210200000|2020-11-24 09:30:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|246
1606210500000|2020-11-24 09:35:00|17328.6|17324.6|17337.9|17333.9|17337.9|17333.9|17325.4|17321.4|828
1606210800000|2020-11-24 09:40:00|17339.5|17335.5|17344.2|17340.2|17344.2|17340.2|17337.9|17333.9|653
1606211100000|2020-11-24 09:45:00|17347.3|17343.3|17353.6|17349.6|17353.6|17349.6|17347.3|17343.3|1611
1606211400000|2020-11-24 09:50:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|1484
1606211700000|2020-11-24 09:55:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|695
1606212000000|2020-11-24 10:00:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|430
1606212300000|2020-11-24 10:05:00|17341.1|17337.1|17347.3|17343.3|17347.3|17343.3|17341.1|17337.1|208
1606212600000|2020-11-24 10:10:00|||||||||55
1606212900000|2020-11-24 10:15:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|292
1606213200000|2020-11-24 10:20:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|204
1606213500000|2020-11-24 10:25:00|17344.2|17340.2|17341.1|17337.1|17347.3|17343.3|17341.1|17337.1|451
1606213800000|2020-11-24 10:30:00|17344.2|17340.2|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|239
1606214100000|2020-11-24 10:35:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|1258
1606214400000|2020-11-24 10:40:00|17334.8|17330.8|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|1470
1606214700000|2020-11-24 10:45:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|317
1606215000000|2020-11-24 10:50:00|17344.2|17340.2|17337.9|17333.9|17344.2|17340.2|17334.8|17330.8|153
1606215300000|2020-11-24 10:55:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|788
1606215600000|2020-11-24 11:00:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|392
1606215900000|2020-11-24 11:05:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|920
1606216200000|2020-11-24 11:10:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|1299
1606216500000|2020-11-24 11:15:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|333
1606216800000|2020-11-24 11:20:00|17333.3|17329.3|17325.4|17321.4|17334.8|17330.8|17322.3|17318.3|381
1606217100000|2020-11-24 11:25:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|1288
1606217400000|2020-11-24 11:30:00|17328.6|17324.6|17337.9|17333.9|17337.9|17333.9|17328.6|17324.6|5803
1606217700000|2020-11-24 11:35:00|17336.4|17332.4|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|435
1606218000000|2020-11-24 11:40:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|168
1606218300000|2020-11-24 11:45:00|17341.1|17337.1|17337.9|17333.9|17347.3|17343.3|17337.9|17333.9|309
1606218600000|2020-11-24 11:50:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|63
1606218900000|2020-11-24 11:55:00|17337.9|17333.9|17347.3|17343.3|17347.3|17343.3|17337.9|17333.9|1337
1606219200000|2020-11-24 12:00:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|2974
1606219500000|2020-11-24 12:05:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|193
1606219800000|2020-11-24 12:10:00|17341.1|17337.1|17337.9|17333.9|17342.6|17338.6|17337.9|17333.9|2297
1606220100000|2020-11-24 12:15:00|17334.8|17330.8|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|454
1606220400000|2020-11-24 12:20:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|457
1606220700000|2020-11-24 12:25:00|17336.4|17332.4|17337.9|17333.9|17337.9|17333.9|17325.4|17321.4|2288
1606221000000|2020-11-24 12:30:00|17341.1|17337.1|17334.8|17330.8|17341.1|17337.1|17334.8|17330.8|1827
1606221300000|2020-11-24 12:35:00|17331.7|17327.7|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|1128
1606221600000|2020-11-24 12:40:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|3169
1606221900000|2020-11-24 12:45:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17319.2|17315.2|1062
1606222200000|2020-11-24 12:50:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17322.3|17318.3|2305
1606222500000|2020-11-24 12:55:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|1039
1606222800000|2020-11-24 13:00:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|2824
1606223100000|2020-11-24 13:05:00|17325.4|17321.4|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|4649
1606223400000|2020-11-24 13:10:00|17316.1|17312.1|17309.8|17305.8|17319.2|17315.2|17303.6|17299.6|1731
1606223700000|2020-11-24 13:15:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|1478
1606224000000|2020-11-24 13:20:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|2403
1606224300000|2020-11-24 13:25:00|17319.2|17315.2|17312.9|17308.9|17319.2|17315.2|17309.8|17305.8|795
1606224600000|2020-11-24 13:30:00|17316.1|17312.1|17306.7|17302.7|17316.1|17312.1|17306.7|17302.7|2366
1606224900000|2020-11-24 13:35:00|17309.8|17305.8|17322.3|17318.3|17322.3|17318.3|17306.7|17302.7|4385
1606225200000|2020-11-24 13:40:00|17319.2|17315.2|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|4060
1606225500000|2020-11-24 13:45:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|1579
1606225800000|2020-11-24 13:50:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|4613
1606226100000|2020-11-24 13:55:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|2737
1606226400000|2020-11-24 14:00:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|4543
1606226700000|2020-11-24 14:05:00|17327|17323|17319.2|17315.2|17327|17323|17312.9|17308.9|1602
1606227000000|2020-11-24 14:10:00|17322.3|17318.3|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|12799
1606227300000|2020-11-24 14:15:00|||||||||2592
1606227600000|2020-11-24 14:20:00|17316.1|17312.1|17316.1|17312.1|17322.3|17318.3|17312.9|17308.9|23213
1606227900000|2020-11-24 14:25:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|4004
1606228200000|2020-11-24 14:30:00|17322.3|17318.3|17316.1|17312.1|17322.3|17318.3|17316.1|17312.1|1995
1606228500000|2020-11-24 14:35:00|17317.6|17313.6|17314.5|17310.5|17322.3|17318.3|17312.9|17308.9|4559
1606228800000|2020-11-24 14:40:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|2350
1606229100000|2020-11-24 14:45:00|17319.2|17315.2|17312.9|17308.9|17319.2|17315.2|17309.8|17305.8|2642
1606229400000|2020-11-24 14:50:00|17309.8|17305.8|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|1459
1606229700000|2020-11-24 14:55:00|17306.7|17302.7|17312.9|17308.9|17316.1|17312.1|17306.7|17302.7|5307
1606230000000|2020-11-24 15:00:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|10528
1606230300000|2020-11-24 15:05:00|17316.1|17312.1|17306.7|17302.7|17316.1|17312.1|17303.6|17299.6|3232
1606230600000|2020-11-24 15:10:00|17303.6|17299.6|17297.3|17293.3|17306.7|17302.7|17297.3|17293.3|6085
1606230900000|2020-11-24 15:15:00|17300.4|17296.4|17303.6|17299.6|17306.7|17302.7|17297.3|17293.3|1574
1606231200000|2020-11-24 15:20:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|1393
1606231500000|2020-11-24 15:25:00|17303.6|17299.6|17297.3|17293.3|17306.7|17302.7|17291.1|17287.1|5121
1606231800000|2020-11-24 15:30:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17294.2|17290.2|4161
1606232100000|2020-11-24 15:35:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|1071
1606232400000|2020-11-24 15:40:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|2107
1606232700000|2020-11-24 15:45:00|17297.3|17293.3|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|3057
1606233000000|2020-11-24 15:50:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|1545
1606233300000|2020-11-24 15:55:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|25886
1606233600000|2020-11-24 16:00:00|17300.4|17296.4|17291.1|17287.1|17300.4|17296.4|17291.1|17287.1|11355
1606233900000|2020-11-24 16:05:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|7381
1606234200000|2020-11-24 16:10:00|17287.9|17283.9|17300.4|17296.4|17300.4|17296.4|17287.9|17283.9|4070
1606234500000|2020-11-24 16:15:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|3976
1606234800000|2020-11-24 16:20:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|9337
1606235100000|2020-11-24 16:25:00|17294.2|17290.2|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|8024
1606235400000|2020-11-24 16:30:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17291.1|17287.1|4550
1606235700000|2020-11-24 16:35:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|2687
1606236000000|2020-11-24 16:40:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|3035
1606236300000|2020-11-24 16:45:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|15655
1606236600000|2020-11-24 16:50:00|17294.2|17290.2|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|1609
1606236900000|2020-11-24 16:55:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17275.4|17271.4|4463
1606237200000|2020-11-24 17:00:00|17278.6|17274.6|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|5682
1606237500000|2020-11-24 17:05:00|17281.7|17277.7|17272.3|17268.3|17281.7|17277.7|17269.2|17265.2|5743
1606237800000|2020-11-24 17:10:00|17273.9|17269.9|17269.2|17265.2|17278.6|17274.6|17269.2|17265.2|3705
1606238100000|2020-11-24 17:15:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|6712
1606238400000|2020-11-24 17:20:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|1001
1606238700000|2020-11-24 17:25:00|17272.3|17268.3|17278.6|17274.6|17281.7|17277.7|17272.3|17268.3|5285
1606239000000|2020-11-24 17:30:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|2362
1606239300000|2020-11-24 17:35:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|2732
1606239600000|2020-11-24 17:40:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|5430
1606239900000|2020-11-24 17:45:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|2593
1606240200000|2020-11-24 17:50:00|17281.7|17277.7|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|1340
1606240500000|2020-11-24 17:55:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|712
1606240800000|2020-11-24 18:00:00|17272.3|17268.3|17291.1|17287.1|17291.1|17287.1|17272.3|17268.3|1991
1606241100000|2020-11-24 18:05:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|2423
1606241400000|2020-11-24 18:10:00|17291.1|17287.1|17278.6|17274.6|17292.6|17288.6|17278.6|17274.6|5596
1606241700000|2020-11-24 18:15:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|2200
1606242000000|2020-11-24 18:20:00|17289.5|17285.5|17300.4|17296.4|17300.4|17296.4|17287.9|17283.9|1156
1606242300000|2020-11-24 18:25:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|3469
1606242600000|2020-11-24 18:30:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|1598
1606242900000|2020-11-24 18:35:00|17305.1|17301.1|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|2017
1606243200000|2020-11-24 18:40:00|17303.6|17299.6|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|877
1606243500000|2020-11-24 18:45:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|925
1606243800000|2020-11-24 18:50:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|6745
1606244100000|2020-11-24 18:55:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|5159
1606244400000|2020-11-24 19:00:00|17312.9|17308.9|17303.6|17299.6|17312.9|17308.9|17303.6|17299.6|2871
1606244700000|2020-11-24 19:05:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|3038
1606245000000|2020-11-24 19:10:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|2449
1606245300000|2020-11-24 19:15:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|5954
1606245600000|2020-11-24 19:20:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|2456
1606245900000|2020-11-24 19:25:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|648
1606246200000|2020-11-24 19:30:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|11756
1606246500000|2020-11-24 19:35:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|2896
1606246800000|2020-11-24 19:40:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|1510
1606247100000|2020-11-24 19:45:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|3092
1606247400000|2020-11-24 19:50:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|1192
1606247700000|2020-11-24 19:55:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17284.8|17280.8|2778
1606248000000|2020-11-24 20:00:00|17287.9|17283.9|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|3359
1606248300000|2020-11-24 20:05:00|17284.8|17280.8|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|3954
1606248600000|2020-11-24 20:10:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|3517
1606248900000|2020-11-24 20:15:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|3749
1606249200000|2020-11-24 20:20:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|1303
1606249500000|2020-11-24 20:25:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|1453
1606249800000|2020-11-24 20:30:00|17292.6|17288.6|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|2593
1606250100000|2020-11-24 20:35:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|2631
1606250400000|2020-11-24 20:40:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|2661
1606250700000|2020-11-24 20:45:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|17493
1606251000000|2020-11-24 20:50:00|||||||||4544
1606251300000|2020-11-24 20:55:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|6038
1606251600000|2020-11-24 21:00:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|1300
1606251900000|2020-11-24 21:05:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|4714
1606252200000|2020-11-24 21:10:00|||||||||655
1606252500000|2020-11-24 21:15:00|||||||||578
1606252800000|2020-11-24 21:20:00|||||||||876
1606253100000|2020-11-24 21:25:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|489
1606253400000|2020-11-24 21:30:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|575
1606253700000|2020-11-24 21:35:00|17292.6|17288.6|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|228
1606254000000|2020-11-24 21:40:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|16882
1606254300000|2020-11-24 21:45:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|153
1606254600000|2020-11-24 21:50:00|||||||||3433
1606254900000|2020-11-24 21:55:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|699
1606258800000|2020-11-24 23:00:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|243
1606259100000|2020-11-24 23:05:00|||||||||4
1606259400000|2020-11-24 23:10:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|175
1606259700000|2020-11-24 23:15:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|96
1606260000000|2020-11-24 23:20:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|249
1606260300000|2020-11-24 23:25:00|||||||||11
1606260600000|2020-11-24 23:30:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|74
1606260900000|2020-11-24 23:35:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|181
1606261200000|2020-11-24 23:40:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|35
1606261500000|2020-11-24 23:45:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|56
1606261800000|2020-11-24 23:50:00|17292.6|17288.6|17291.1|17287.1|17292.6|17288.6|17291.1|17287.1|95
1606262100000|2020-11-24 23:55:00|||||||||45
1606262400000|2020-11-25 00:00:00|||||||||45
1606262700000|2020-11-25 00:05:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|17
1606263000000|2020-11-25 00:10:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|473
1606263300000|2020-11-25 00:15:00|17281.7|17277.7|17275.4|17271.4|17281.7|17277.7|17272.3|17268.3|304
1606263600000|2020-11-25 00:20:00|17277|17273|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|217
1606263900000|2020-11-25 00:25:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|106
1606264200000|2020-11-25 00:30:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|26
1606264500000|2020-11-25 00:35:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|33
1606264800000|2020-11-25 00:40:00|17277|17273|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|251
1606265100000|2020-11-25 00:45:00|17277|17273|17275.4|17271.4|17277|17273|17275.4|17271.4|44
1606265400000|2020-11-25 00:50:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|350
1606265700000|2020-11-25 00:55:00|17273.9|17269.9|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|296
1606266000000|2020-11-25 01:00:00|17272.3|17268.3|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|671
1606266300000|2020-11-25 01:05:00|17270.8|17266.8|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|187
1606266600000|2020-11-25 01:10:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|127
1606266900000|2020-11-25 01:15:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|47
1606267200000|2020-11-25 01:20:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|263
1606267500000|2020-11-25 01:25:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|58
1606267800000|2020-11-25 01:30:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17267.6|17263.6|93
1606268100000|2020-11-25 01:35:00|||||||||11
1606268400000|2020-11-25 01:40:00|17266.1|17262.1|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|170
1606268700000|2020-11-25 01:45:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|266
1606269000000|2020-11-25 01:50:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|250
1606269300000|2020-11-25 01:55:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|709
1606269600000|2020-11-25 02:00:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|262
1606269900000|2020-11-25 02:05:00|||||||||155
1606270200000|2020-11-25 02:10:00|||||||||84
1606270500000|2020-11-25 02:15:00|||||||||1
1606270800000|2020-11-25 02:20:00|||||||||5
1606271100000|2020-11-25 02:25:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|87
1606271400000|2020-11-25 02:30:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|169
1606271700000|2020-11-25 02:35:00|||||||||48
1606272000000|2020-11-25 02:40:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|41
1606272300000|2020-11-25 02:45:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|243
1606272600000|2020-11-25 02:50:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|290
1606272900000|2020-11-25 02:55:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|114
1606273200000|2020-11-25 03:00:00|||||||||1
1606273500000|2020-11-25 03:05:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|85
1606273800000|2020-11-25 03:10:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|102
1606274100000|2020-11-25 03:15:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|197
1606274400000|2020-11-25 03:20:00|||||||||49
1606274700000|2020-11-25 03:25:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|370
1606275000000|2020-11-25 03:30:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|74
1606275300000|2020-11-25 03:35:00|17277|17273|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|702
1606275600000|2020-11-25 03:40:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|408
1606275900000|2020-11-25 03:45:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|62
1606276200000|2020-11-25 03:50:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|36
1606276500000|2020-11-25 03:55:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|134
1606276800000|2020-11-25 04:00:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|107
1606277100000|2020-11-25 04:05:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|66
1606277400000|2020-11-25 04:10:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|242
1606277700000|2020-11-25 04:15:00|17283.3|17279.3|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|211
1606278000000|2020-11-25 04:20:00|17286.4|17282.4|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|108
1606278300000|2020-11-25 04:25:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|179
1606278600000|2020-11-25 04:30:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|323
1606278900000|2020-11-25 04:35:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|147
1606279200000|2020-11-25 04:40:00|||||||||9
1606279500000|2020-11-25 04:45:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|247
1606279800000|2020-11-25 04:50:00|||||||||93
1606280100000|2020-11-25 04:55:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|75
1606280400000|2020-11-25 05:00:00|17286.4|17282.4|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|48
1606280700000|2020-11-25 05:05:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|32
1606281000000|2020-11-25 05:10:00|||||||||1
1606281300000|2020-11-25 05:15:00|17291.1|17287.1|17291.1|17287.1|17292.6|17288.6|17291.1|17287.1|224
1606281600000|2020-11-25 05:20:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|138
1606281900000|2020-11-25 05:25:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|87
1606282200000|2020-11-25 05:30:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|73
1606282500000|2020-11-25 05:35:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|117
1606282800000|2020-11-25 05:40:00|||||||||123
1606283100000|2020-11-25 05:45:00|17289.5|17285.5|17297.3|17293.3|17297.3|17293.3|17289.5|17285.5|426
1606283400000|2020-11-25 05:50:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|184
1606283700000|2020-11-25 05:55:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|221
1606284000000|2020-11-25 06:00:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|135
1606284300000|2020-11-25 06:05:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|124
1606284600000|2020-11-25 06:10:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|253
1606284900000|2020-11-25 06:15:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|360
1606285200000|2020-11-25 06:20:00|17303.6|17299.6|17312.9|17308.9|17316.1|17312.1|17303.6|17299.6|578
1606285500000|2020-11-25 06:25:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|227
1606285800000|2020-11-25 06:30:00|17311.4|17307.4|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|445
1606286100000|2020-11-25 06:35:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|144
1606286400000|2020-11-25 06:40:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|78
1606286700000|2020-11-25 06:45:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|137
1606287000000|2020-11-25 06:50:00|17314.5|17310.5|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|179
1606287300000|2020-11-25 06:55:00|||||||||60
1606287600000|2020-11-25 07:00:00|17316.1|17312.1|17309.8|17305.8|17319.2|17315.2|17309.8|17305.8|267
1606287900000|2020-11-25 07:05:00|||||||||230
1606288200000|2020-11-25 07:10:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|56
1606288500000|2020-11-25 07:15:00|17306.7|17302.7|17316.1|17312.1|17319.2|17315.2|17306.7|17302.7|287
1606288800000|2020-11-25 07:20:00|17312.9|17308.9|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|271
1606289100000|2020-11-25 07:25:00|17311.4|17307.4|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|201
1606289400000|2020-11-25 07:30:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|229
1606289700000|2020-11-25 07:35:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|238
1606290000000|2020-11-25 07:40:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|82
1606290300000|2020-11-25 07:45:00|17314.5|17310.5|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|230
1606290600000|2020-11-25 07:50:00|17311.4|17307.4|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|124
1606290900000|2020-11-25 07:55:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|148
1606291200000|2020-11-25 08:00:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|2443
1606291500000|2020-11-25 08:05:00|17303.6|17299.6|17291.1|17287.1|17303.6|17299.6|17284.8|17280.8|596
1606291800000|2020-11-25 08:10:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17287.9|17283.9|191
1606292100000|2020-11-25 08:15:00|17294.2|17290.2|17303.6|17299.6|17306.7|17302.7|17294.2|17290.2|489
1606292400000|2020-11-25 08:20:00|17306.7|17302.7|17297.3|17293.3|17306.7|17302.7|17291.1|17287.1|929
1606292700000|2020-11-25 08:25:00|17294.2|17290.2|17291.1|17287.1|17297.3|17293.3|17287.9|17283.9|1298
1606293000000|2020-11-25 08:30:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|309
1606293300000|2020-11-25 08:35:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|227
1606293600000|2020-11-25 08:40:00|17297.3|17293.3|17306.7|17302.7|17306.7|17302.7|17294.2|17290.2|403
1606293900000|2020-11-25 08:45:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|470
1606294200000|2020-11-25 08:50:00|17309.8|17305.8|17312.9|17308.9|17314.5|17310.5|17303.6|17299.6|1204
1606294500000|2020-11-25 08:55:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|420
1606294800000|2020-11-25 09:00:00|17311.4|17307.4|17312.9|17308.9|17316.1|17312.1|17306.7|17302.7|348
1606295100000|2020-11-25 09:05:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|183
1606295400000|2020-11-25 09:10:00|17311.4|17307.4|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|205
1606295700000|2020-11-25 09:15:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|149
1606296000000|2020-11-25 09:20:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|947
1606296300000|2020-11-25 09:25:00|17320.8|17316.8|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|528
1606296600000|2020-11-25 09:30:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|330
1606296900000|2020-11-25 09:35:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|176
1606297200000|2020-11-25 09:40:00|17322.3|17318.3|17316.1|17312.1|17325.4|17321.4|17316.1|17312.1|536
1606297500000|2020-11-25 09:45:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|1049
1606297800000|2020-11-25 09:50:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17312.9|17308.9|352
1606298100000|2020-11-25 09:55:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|113
1606298400000|2020-11-25 10:00:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|183
1606298700000|2020-11-25 10:05:00|17314.5|17310.5|17316.1|17312.1|17316.1|17312.1|17314.5|17310.5|1679
1606299000000|2020-11-25 10:10:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|1260
1606299300000|2020-11-25 10:15:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|523
1606299600000|2020-11-25 10:20:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|124
1606299900000|2020-11-25 10:25:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|243
1606300200000|2020-11-25 10:30:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|105
1606300500000|2020-11-25 10:35:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|986
1606300800000|2020-11-25 10:40:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|440
1606301100000|2020-11-25 10:45:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|202
1606301400000|2020-11-25 10:50:00|17328.6|17324.6|17331.7|17327.7|17337.9|17333.9|17325.4|17321.4|1402
1606301700000|2020-11-25 10:55:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|720
1606302000000|2020-11-25 11:00:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|277
1606302300000|2020-11-25 11:05:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|363
1606302600000|2020-11-25 11:10:00|17336.4|17332.4|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|540
1606302900000|2020-11-25 11:15:00|17337.9|17333.9|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|102
1606303200000|2020-11-25 11:20:00|17328.6|17324.6|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|225
1606303500000|2020-11-25 11:25:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|96
1606303800000|2020-11-25 11:30:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|1530
1606304100000|2020-11-25 11:35:00|17336.4|17332.4|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|112
1606304400000|2020-11-25 11:40:00|17334.8|17330.8|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|531
1606304700000|2020-11-25 11:45:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|274
1606305000000|2020-11-25 11:50:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|594
1606305300000|2020-11-25 11:55:00|17333.3|17329.3|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|1862
1606305600000|2020-11-25 12:00:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|434
1606305900000|2020-11-25 12:05:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|1428
1606306200000|2020-11-25 12:10:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|836
1606306500000|2020-11-25 12:15:00|17316.1|17312.1|17309.8|17305.8|17319.2|17315.2|17308.3|17304.3|678
1606306800000|2020-11-25 12:20:00|17308.3|17304.3|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|2697
1606307100000|2020-11-25 12:25:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|929
1606307400000|2020-11-25 12:30:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|3048
1606307700000|2020-11-25 12:35:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|444
1606308000000|2020-11-25 12:40:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|894
1606308300000|2020-11-25 12:45:00|17306.7|17302.7|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|3509
1606308600000|2020-11-25 12:50:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|795
1606308900000|2020-11-25 12:55:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|1882
1606309200000|2020-11-25 13:00:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|778
1606309500000|2020-11-25 13:05:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|2002
1606309800000|2020-11-25 13:10:00|17309.8|17305.8|17306.7|17302.7|17312.9|17308.9|17303.6|17299.6|1887
1606310100000|2020-11-25 13:15:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17294.2|17290.2|2460
1606310400000|2020-11-25 13:20:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17294.2|17290.2|1326
1606310700000|2020-11-25 13:25:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|2294
1606311000000|2020-11-25 13:30:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17303.6|17299.6|705
1606311300000|2020-11-25 13:35:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|3948
1606311600000|2020-11-25 13:40:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17309.8|17305.8|1803
1606311900000|2020-11-25 13:45:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|3511
1606312200000|2020-11-25 13:50:00|17319.2|17315.2|17331.7|17327.7|17331.7|17327.7|17319.2|17315.2|5255
1606312500000|2020-11-25 13:55:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|1336
1606312800000|2020-11-25 14:00:00|17322.3|17318.3|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|5837
1606313100000|2020-11-25 14:05:00|17325.4|17321.4|17312.9|17308.9|17325.4|17321.4|17309.8|17305.8|3335
1606313400000|2020-11-25 14:10:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|928
1606313700000|2020-11-25 14:15:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|3989
1606314000000|2020-11-25 14:20:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|1728
1606314300000|2020-11-25 14:25:00|17325.4|17321.4|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|4255
1606314600000|2020-11-25 14:30:00|17325.4|17321.4|17334.8|17330.8|17337.9|17333.9|17325.4|17321.4|8387
1606314900000|2020-11-25 14:35:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|3598
1606315200000|2020-11-25 14:40:00|17336.4|17332.4|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|7699
1606315500000|2020-11-25 14:45:00|17334.8|17330.8|17347.3|17343.3|17347.3|17343.3|17331.7|17327.7|7341
1606315800000|2020-11-25 14:50:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|1145
1606316100000|2020-11-25 14:55:00|17350.4|17346.4|17347.3|17343.3|17356.7|17352.7|17347.3|17343.3|7048
1606316400000|2020-11-25 15:00:00|17344.2|17340.2|17353.6|17349.6|17356.7|17352.7|17344.2|17340.2|5865
1606316700000|2020-11-25 15:05:00|17356.7|17352.7|17353.6|17349.6|17359.8|17355.8|17350.4|17346.4|3160
1606317000000|2020-11-25 15:10:00|17356.7|17352.7|17353.6|17349.6|17356.7|17352.7|17353.6|17349.6|880
1606317300000|2020-11-25 15:15:00|17350.4|17346.4|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|6966
1606317600000|2020-11-25 15:20:00|17350.4|17346.4|17366.1|17362.1|17366.1|17362.1|17350.4|17346.4|1768
1606317900000|2020-11-25 15:25:00|17362.9|17358.9|17359.8|17355.8|17366.1|17362.1|17359.8|17355.8|3519
1606318200000|2020-11-25 15:30:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|728
1606318500000|2020-11-25 15:35:00|17356.7|17352.7|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|2044
1606318800000|2020-11-25 15:40:00|17356.7|17352.7|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|1607
1606319100000|2020-11-25 15:45:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|884
1606319400000|2020-11-25 15:50:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|3544
1606319700000|2020-11-25 15:55:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|4720
1606320000000|2020-11-25 16:00:00|17350.4|17346.4|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|1279
1606320300000|2020-11-25 16:05:00|17347.3|17343.3|17341.1|17337.1|17347.3|17343.3|17341.1|17337.1|7570
1606320600000|2020-11-25 16:10:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|4715
1606320900000|2020-11-25 16:15:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17334.8|17330.8|3746
1606321200000|2020-11-25 16:20:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|2203
1606321500000|2020-11-25 16:25:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|5670
1606321800000|2020-11-25 16:30:00|17337.9|17333.9|17328.6|17324.6|17337.9|17333.9|17328.6|17324.6|916
1606322100000|2020-11-25 16:35:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|902
1606322400000|2020-11-25 16:40:00|||||||||440
1606322700000|2020-11-25 16:45:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|2508
1606323000000|2020-11-25 16:50:00|17331.7|17327.7|17328.6|17324.6|17334.8|17330.8|17325.4|17321.4|438
1606323300000|2020-11-25 16:55:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|352
1606323600000|2020-11-25 17:00:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|1039
1606323900000|2020-11-25 17:05:00|17327|17323|17331.7|17327.7|17331.7|17327.7|17327|17323|965
1606324200000|2020-11-25 17:10:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|419
1606324500000|2020-11-25 17:15:00|||||||||682
1606324800000|2020-11-25 17:20:00|17333.3|17329.3|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|1482
1606325100000|2020-11-25 17:25:00|17334.8|17330.8|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|489
1606325400000|2020-11-25 17:30:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|1004
1606325700000|2020-11-25 17:35:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|568
1606326000000|2020-11-25 17:40:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|1520
1606326300000|2020-11-25 17:45:00|||||||||1393
1606326600000|2020-11-25 17:50:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|754
1606326900000|2020-11-25 17:55:00|||||||||109
1606327200000|2020-11-25 18:00:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|319
1606327500000|2020-11-25 18:05:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|829
1606327800000|2020-11-25 18:10:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|1521
1606328100000|2020-11-25 18:15:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|444
1606328400000|2020-11-25 18:20:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|3138
1606328700000|2020-11-25 18:25:00|17319.2|17315.2|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|493
1606329000000|2020-11-25 18:30:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|3198
1606329300000|2020-11-25 18:35:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|273
1606329600000|2020-11-25 18:40:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17309.8|17305.8|627
1606329900000|2020-11-25 18:45:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|503
1606330200000|2020-11-25 18:50:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|890
1606330500000|2020-11-25 18:55:00|17322.3|17318.3|17319.2|17315.2|17325.4|17321.4|17317.6|17313.6|406
1606330800000|2020-11-25 19:00:00|17322.3|17318.3|17337.9|17333.9|17347.3|17343.3|17316.1|17312.1|3517
1606331100000|2020-11-25 19:05:00|17341.1|17337.1|17331.7|17327.7|17341.1|17337.1|17331.7|17327.7|2761
1606331400000|2020-11-25 19:10:00|17334.8|17330.8|17341.1|17337.1|17344.2|17340.2|17331.7|17327.7|3774
1606331700000|2020-11-25 19:15:00|17337.9|17333.9|17334.8|17330.8|17341.1|17337.1|17331.7|17327.7|1810
1606332000000|2020-11-25 19:20:00|17331.7|17327.7|17325.4|17321.4|17331.7|17327.7|17322.3|17318.3|1880
1606332300000|2020-11-25 19:25:00|17322.3|17318.3|17306.7|17302.7|17322.3|17318.3|17303.6|17299.6|4986
1606332600000|2020-11-25 19:30:00|17308.3|17304.3|17308.3|17304.3|17312.9|17308.9|17306.7|17302.7|1970
1606332900000|2020-11-25 19:35:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|2876
1613986500000|2021-02-22 09:35:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|73
1613986800000|2021-02-22 09:40:00|16098.9|16094.9|16109.8|16105.8|16109.8|16105.8|16098.9|16094.9|169
1613987100000|2021-02-22 09:45:00|16111.4|16107.4|16106.7|16102.7|16112.9|16108.9|16105.1|16101.1|1051
1613987400000|2021-02-22 09:50:00|16108.3|16104.3|16112.9|16108.9|16116.1|16112.1|16106.7|16102.7|62
1613987700000|2021-02-22 09:55:00|16114.5|16110.5|16112.9|16108.9|16119.2|16115.2|16112.9|16108.9|237
1613988000000|2021-02-22 10:00:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|89
1613988300000|2021-02-22 10:05:00|16119.2|16115.2|16116.1|16112.1|16125.4|16121.4|16116.1|16112.1|97
1613988600000|2021-02-22 10:10:00|16114.5|16110.5|16119.2|16115.2|16122.3|16118.3|16114.5|16110.5|491
1613988900000|2021-02-22 10:15:00|16120.8|16116.8|16131.7|16127.7|16131.7|16127.7|16119.2|16115.2|481
1613989200000|2021-02-22 10:20:00|16130.1|16126.1|16122.3|16118.3|16131.7|16127.7|16122.3|16118.3|70
1613989500000|2021-02-22 10:25:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|70
1613989800000|2021-02-22 10:30:00|16127|16123|16120.8|16116.8|16127|16123|16119.2|16115.2|1168
1613990100000|2021-02-22 10:35:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16116.1|16112.1|233
1613990400000|2021-02-22 10:40:00|16117.6|16113.6|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|62
1613990700000|2021-02-22 10:45:00|16117.6|16113.6|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|149
1613991000000|2021-02-22 10:50:00|16117.6|16113.6|16119.2|16115.2|16122.3|16118.3|16112.9|16108.9|124
1613991300000|2021-02-22 10:55:00|16117.6|16113.6|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|1293
1613991600000|2021-02-22 11:00:00|16111.4|16107.4|16103.6|16099.6|16111.4|16107.4|16103.6|16099.6|405
1613991900000|2021-02-22 11:05:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16103.6|16099.6|93
1613992200000|2021-02-22 11:10:00|16108.3|16104.3|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|92
1613992500000|2021-02-22 11:15:00|16105.1|16101.1|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|75
1613992800000|2021-02-22 11:20:00|16105.1|16101.1|16112.9|16108.9|16112.9|16108.9|16105.1|16101.1|290
1613993100000|2021-02-22 11:25:00|16111.4|16107.4|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|443
1613993400000|2021-02-22 11:30:00|16109.8|16105.8|16119.2|16115.2|16119.2|16115.2|16109.8|16105.8|66
1613993700000|2021-02-22 11:35:00|16122.3|16118.3|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|126
1613994000000|2021-02-22 11:40:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16117.6|16113.6|89
1613994300000|2021-02-22 11:45:00|16117.6|16113.6|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|940
1613994600000|2021-02-22 11:50:00|16108.3|16104.3|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|112
1613994900000|2021-02-22 11:55:00|16102|16098|16098.9|16094.9|16103.6|16099.6|16097.3|16093.3|73
1613995200000|2021-02-22 12:00:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16087.9|16083.9|147
1613995500000|2021-02-22 12:05:00|16098.9|16094.9|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|158
1613995800000|2021-02-22 12:10:00|16095.8|16091.8|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|57
1613996100000|2021-02-22 12:15:00|16102|16098|16097.3|16093.3|16103.6|16099.6|16095.8|16091.8|58
1613996400000|2021-02-22 12:20:00|16100.4|16096.4|16098.9|16094.9|16103.6|16099.6|16097.3|16093.3|144
1613996700000|2021-02-22 12:25:00|16097.3|16093.3|16087.9|16083.9|16100.4|16096.4|16081.7|16077.7|193
1613997000000|2021-02-22 12:30:00|16084.8|16080.8|16091.1|16087.1|16094.2|16090.2|16084.8|16080.8|1159
1613997300000|2021-02-22 12:35:00|16094.2|16090.2|16083.3|16079.3|16094.2|16090.2|16083.3|16079.3|144
1613997600000|2021-02-22 12:40:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|223
1613997900000|2021-02-22 12:45:00|16086.4|16082.4|16089.5|16085.5|16091.1|16087.1|16081.7|16077.7|291
1613998200000|2021-02-22 12:50:00|16091.1|16087.1|16097.3|16093.3|16100.4|16096.4|16089.5|16085.5|75
1613998500000|2021-02-22 12:55:00|16098.9|16094.9|16094.2|16090.2|16098.9|16094.9|16094.2|16090.2|70
1613998800000|2021-02-22 13:00:00|16097.3|16093.3|16100.4|16096.4|16106.7|16102.7|16095.8|16091.8|578
1613999100000|2021-02-22 13:05:00|16103.6|16099.6|16109.8|16105.8|16112.9|16108.9|16100.4|16096.4|760
1613999400000|2021-02-22 13:10:00|16111.4|16107.4|16122.3|16118.3|16128.6|16124.6|16111.4|16107.4|933
1613999700000|2021-02-22 13:15:00|16125.4|16121.4|16131.7|16127.7|16131.7|16127.7|16122.3|16118.3|695
1614000000000|2021-02-22 13:20:00|16134.8|16130.8|16137.9|16133.9|16150.4|16146.4|16131.7|16127.7|1007
1614000300000|2021-02-22 13:25:00|16139.5|16135.5|16134.8|16130.8|16147.3|16143.3|16128.6|16124.6|1672
1614000600000|2021-02-22 13:30:00|16136.4|16132.4|16144.2|16140.2|16148.9|16144.9|16134.8|16130.8|271
1614000900000|2021-02-22 13:35:00|16141.1|16137.1|16144.2|16140.2|16153.6|16149.6|16141.1|16137.1|318
1614001200000|2021-02-22 13:40:00|16145.8|16141.8|16162.9|16158.9|16166.1|16162.1|16141.1|16137.1|620
1614001500000|2021-02-22 13:45:00|16161.4|16157.4|16162.9|16158.9|16169.2|16165.2|16153.6|16149.6|697
1614001800000|2021-02-22 13:50:00|16159.8|16155.8|16156.7|16152.7|16166.1|16162.1|16153.6|16149.6|3952
1614002100000|2021-02-22 13:55:00|16155.1|16151.1|16147.3|16143.3|16159.8|16155.8|16147.3|16143.3|872
1614002400000|2021-02-22 14:00:00|16144.2|16140.2|16144.2|16140.2|16156.7|16152.7|16141.1|16137.1|910
1614002700000|2021-02-22 14:05:00|16145.8|16141.8|16156.7|16152.7|16156.7|16152.7|16144.2|16140.2|8847
1614003000000|2021-02-22 14:10:00|16155.1|16151.1|16144.2|16140.2|16156.7|16152.7|16128.6|16124.6|3722
1614003300000|2021-02-22 14:15:00|16145.8|16141.8|16134.8|16130.8|16148.9|16144.9|16127|16123|1051
1614003600000|2021-02-22 14:20:00|16136.4|16132.4|16131.7|16127.7|16144.2|16140.2|16128.6|16124.6|489
1614003900000|2021-02-22 14:25:00|16128.6|16124.6|16134.8|16130.8|16137.9|16133.9|16128.6|16124.6|752
1614004200000|2021-02-22 14:30:00|16131.7|16127.7|16172.3|16168.3|16172.3|16168.3|16119.2|16115.2|1125
1614004500000|2021-02-22 14:35:00|16175.4|16171.4|16156.7|16152.7|16175.4|16171.4|16144.2|16140.2|1737
1614004800000|2021-02-22 14:40:00|16159.8|16155.8|16172.3|16168.3|16175.4|16171.4|16156.7|16152.7|674
1614005100000|2021-02-22 14:45:00|16169.2|16165.2|16169.2|16165.2|16187.9|16183.9|16164.5|16160.5|2693
1614005400000|2021-02-22 14:50:00|16172.3|16168.3|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|2115
1614005700000|2021-02-22 14:55:00|16173.9|16169.9|16166.1|16162.1|16175.4|16171.4|16162.9|16158.9|1084
1614006000000|2021-02-22 15:00:00|16167.6|16163.6|16156.7|16152.7|16172.3|16168.3|16156.7|16152.7|907
1614006300000|2021-02-22 15:05:00|16158.3|16154.3|16137.9|16133.9|16159.8|16155.8|16134.8|16130.8|852
1614006600000|2021-02-22 15:10:00|16139.5|16135.5|16142.6|16138.6|16147.3|16143.3|16134.8|16130.8|2951
1614006900000|2021-02-22 15:15:00|16141.1|16137.1|16153.6|16149.6|16156.7|16152.7|16137.9|16133.9|1241
1614007200000|2021-02-22 15:20:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16144.2|16140.2|1978
1614007500000|2021-02-22 15:25:00|16153.6|16149.6|16175.4|16171.4|16175.4|16171.4|16153.6|16149.6|1172
1614007800000|2021-02-22 15:30:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16166.1|16162.1|941
1614008100000|2021-02-22 15:35:00|16173.9|16169.9|16181.7|16177.7|16181.7|16177.7|16169.2|16165.2|8669
1614008400000|2021-02-22 15:40:00|16184.8|16180.8|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|2277
1614008700000|2021-02-22 15:45:00|16177|16173|16159.8|16155.8|16178.6|16174.6|16159.8|16155.8|10341
1614009000000|2021-02-22 15:50:00|16162.9|16158.9|16169.2|16165.2|16172.3|16168.3|16159.8|16155.8|2787
1614009300000|2021-02-22 15:55:00|16166.1|16162.1|16159.8|16155.8|16169.2|16165.2|16159.8|16155.8|1377
1614009600000|2021-02-22 16:00:00|16156.7|16152.7|16156.7|16152.7|16162.9|16158.9|16153.6|16149.6|21497
1614009900000|2021-02-22 16:05:00|16155.1|16151.1|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|8261
1614010200000|2021-02-22 16:10:00|16156.7|16152.7|16147.3|16143.3|16156.7|16152.7|16144.2|16140.2|1284
1614010500000|2021-02-22 16:15:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16144.2|16140.2|309
1614010800000|2021-02-22 16:20:00|16148.9|16144.9|16141.1|16137.1|16150.4|16146.4|16141.1|16137.1|2950
1614011100000|2021-02-22 16:25:00|16139.5|16135.5|16141.1|16137.1|16147.3|16143.3|16137.9|16133.9|481
1614011400000|2021-02-22 16:30:00|16144.2|16140.2|16134.8|16130.8|16144.2|16140.2|16134.8|16130.8|610
1614011700000|2021-02-22 16:35:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16130.1|16126.1|924
1614012000000|2021-02-22 16:40:00|16141.1|16137.1|16147.3|16143.3|16150.4|16146.4|16137.9|16133.9|959
1614012300000|2021-02-22 16:45:00|16150.4|16146.4|16153.6|16149.6|16159.8|16155.8|16150.4|16146.4|863
1614012600000|2021-02-22 16:50:00|16150.4|16146.4|16147.3|16143.3|16153.6|16149.6|16144.2|16140.2|654
1614012900000|2021-02-22 16:55:00|16144.2|16140.2|16142.6|16138.6|16147.3|16143.3|16141.1|16137.1|522
1614013200000|2021-02-22 17:00:00|16144.2|16140.2|16131.7|16127.7|16144.2|16140.2|16131.7|16127.7|833
1614013500000|2021-02-22 17:05:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|935
1614013800000|2021-02-22 17:10:00|16133.3|16129.3|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|13551
1614014100000|2021-02-22 17:15:00|16130.1|16126.1|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|1425
1614014400000|2021-02-22 17:20:00|16137.9|16133.9|16128.6|16124.6|16137.9|16133.9|16128.6|16124.6|2882
1614014700000|2021-02-22 17:25:00|16130.1|16126.1|16119.2|16115.2|16134.8|16130.8|16116.1|16112.1|1060
1614015000000|2021-02-22 17:30:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|318
1614015300000|2021-02-22 17:35:00|16114.5|16110.5|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|503
1614015600000|2021-02-22 17:40:00|16114.5|16110.5|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|489
1614015900000|2021-02-22 17:45:00|16116.1|16112.1|16116.1|16112.1|16122.3|16118.3|16112.9|16108.9|1929
1614016200000|2021-02-22 17:50:00|16114.5|16110.5|16116.1|16112.1|16119.2|16115.2|16109.8|16105.8|910
1614016500000|2021-02-22 17:55:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|348
1614016800000|2021-02-22 18:00:00|16111.4|16107.4|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|297
1614017100000|2021-02-22 18:05:00|16114.5|16110.5|16125.4|16121.4|16128.6|16124.6|16114.5|16110.5|710
1614017400000|2021-02-22 18:10:00|16122.3|16118.3|16106.7|16102.7|16122.3|16118.3|16100.4|16096.4|8706
1614017700000|2021-02-22 18:15:00|16105.1|16101.1|16112.9|16108.9|16116.1|16112.1|16105.1|16101.1|6569
1614018000000|2021-02-22 18:20:00|16116.1|16112.1|16122.3|16118.3|16125.4|16121.4|16112.9|16108.9|6019
1614018300000|2021-02-22 18:25:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|19800
1614018600000|2021-02-22 18:30:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|363
1614018900000|2021-02-22 18:35:00|16112.9|16108.9|16103.6|16099.6|16112.9|16108.9|16103.6|16099.6|4272
1614019200000|2021-02-22 18:40:00|16105.1|16101.1|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|35430
1614019500000|2021-02-22 18:45:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|4037
1614019800000|2021-02-22 18:50:00|16100.4|16096.4|16091.1|16087.1|16103.6|16099.6|16091.1|16087.1|444
1614020100000|2021-02-22 18:55:00|16092.6|16088.6|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|329
1614020400000|2021-02-22 19:00:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|448
1614020700000|2021-02-22 19:05:00|16102|16098|16097.3|16093.3|16102|16098|16094.2|16090.2|6024
1614021000000|2021-02-22 19:10:00|16098.9|16094.9|16100.4|16096.4|16103.6|16099.6|16095.8|16091.8|632
1614021300000|2021-02-22 19:15:00|16097.3|16093.3|16095.8|16091.8|16100.4|16096.4|16095.8|16091.8|662
1614021600000|2021-02-22 19:20:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|590
1614021900000|2021-02-22 19:25:00|16095.8|16091.8|16091.1|16087.1|16100.4|16096.4|16089.5|16085.5|9629
1614022200000|2021-02-22 19:30:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|2587
1614022500000|2021-02-22 19:35:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|955
1614022800000|2021-02-22 19:40:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16084.8|16080.8|3736
1614023100000|2021-02-22 19:45:00|16092.6|16088.6|16081.7|16077.7|16092.6|16088.6|16078.6|16074.6|1292
1614023400000|2021-02-22 19:50:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|317
1614023700000|2021-02-22 19:55:00|16083.3|16079.3|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|590
1614024000000|2021-02-22 20:00:00|16081.7|16077.7|16062.9|16058.9|16081.7|16077.7|16062.9|16058.9|876
1614024300000|2021-02-22 20:05:00|16064.5|16060.5|16072.3|16068.3|16072.3|16068.3|16062.9|16058.9|1066
1614024600000|2021-02-22 20:10:00|16069.2|16065.2|16059.8|16055.8|16075.4|16071.4|16059.8|16055.8|789
1614024900000|2021-02-22 20:15:00|16062.9|16058.9|16072.3|16068.3|16075.4|16071.4|16056.7|16052.7|1296
1614025200000|2021-02-22 20:20:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|503
1614025500000|2021-02-22 20:25:00|16070.8|16066.8|16081.7|16077.7|16081.7|16077.7|16069.2|16065.2|12184
1614025800000|2021-02-22 20:30:00|16080.1|16076.1|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|459
1614026100000|2021-02-22 20:35:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|5960
1614026400000|2021-02-22 20:40:00|16080.1|16076.1|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|587
1614026700000|2021-02-22 20:45:00|16081.7|16077.7|16083.3|16079.3|16083.3|16079.3|16081.7|16077.7|634
1614027000000|2021-02-22 20:50:00|16081.7|16077.7|16091.1|16087.1|16091.1|16087.1|16081.7|16077.7|443
1614027300000|2021-02-22 20:55:00|16092.6|16088.6|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|13788
1614027600000|2021-02-22 21:00:00|16086.4|16082.4|16092.6|16088.6|16097.3|16093.3|16084.8|16080.8|331
1614027900000|2021-02-22 21:05:00|16091.1|16087.1|16097.3|16093.3|16098.9|16094.9|16091.1|16087.1|370
1614028200000|2021-02-22 21:10:00|16094.2|16090.2|16089.5|16085.5|16097.3|16093.3|16087.9|16083.9|173
1614028500000|2021-02-22 21:15:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|225
1614028800000|2021-02-22 21:20:00|16092.6|16088.6|16084.8|16080.8|16092.6|16088.6|16084.8|16080.8|2123
1614029100000|2021-02-22 21:25:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|122
1614029400000|2021-02-22 21:30:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|59
1614029700000|2021-02-22 21:35:00|16080.1|16076.1|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|112
1614030000000|2021-02-22 21:40:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|290
1614030300000|2021-02-22 21:45:00|16086.4|16082.4|16089.5|16085.5|16091.1|16087.1|16086.4|16082.4|187
1614030600000|2021-02-22 21:50:00|16091.1|16087.1|16089.5|16085.5|16091.1|16087.1|16087.9|16083.9|58
1614030900000|2021-02-22 21:55:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|137
1614034800000|2021-02-22 23:00:00|16091.1|16087.1|16106.7|16102.7|16108.3|16104.3|16091.1|16087.1|79
1614035100000|2021-02-22 23:05:00|16108.3|16104.3|16109.8|16105.8|16111.4|16107.4|16106.7|16102.7|63
1614035400000|2021-02-22 23:10:00|16108.3|16104.3|16100.4|16096.4|16109.8|16105.8|16100.4|16096.4|35
1614035700000|2021-02-22 23:15:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16102|16098|22
1614036000000|2021-02-22 23:20:00|16105.1|16101.1|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|10
1614036300000|2021-02-22 23:25:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|28
1614036600000|2021-02-22 23:30:00|16109.8|16105.8|16122.3|16118.3|16123.9|16119.9|16109.8|16105.8|94
1614036900000|2021-02-22 23:35:00|16120.8|16116.8|16114.5|16110.5|16120.8|16116.8|16114.5|16110.5|15
1614037200000|2021-02-22 23:40:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|0
1614037500000|2021-02-22 23:45:00|16111.4|16107.4|16116.1|16112.1|16116.1|16112.1|16111.4|16107.4|25
1614037800000|2021-02-22 23:50:00|||||||||8
1614038100000|2021-02-22 23:55:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|5
1614038400000|2021-02-23 00:00:00|||||||||9
1614038700000|2021-02-23 00:05:00|16114.5|16110.5|16116.1|16112.1|16116.1|16112.1|16114.5|16110.5|11
1614039000000|2021-02-23 00:10:00|16114.5|16110.5|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|8
1614039300000|2021-02-23 00:15:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|63
1614039600000|2021-02-23 00:20:00|16109.8|16105.8|16109.8|16105.8|16111.4|16107.4|16109.8|16105.8|9
1614039900000|2021-02-23 00:25:00|||||||||1
1614040200000|2021-02-23 00:30:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16111.4|16107.4|39
1614040500000|2021-02-23 00:35:00|16111.4|16107.4|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|13
1614040800000|2021-02-23 00:40:00|16114.5|16110.5|16120.8|16116.8|16120.8|16116.8|16114.5|16110.5|47
1614041100000|2021-02-23 00:45:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|22
1614041400000|2021-02-23 00:50:00|16123.9|16119.9|16120.8|16116.8|16125.4|16121.4|16120.8|16116.8|30
1614041700000|2021-02-23 00:55:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16117.6|16113.6|23
1614042000000|2021-02-23 01:00:00|16120.8|16116.8|16119.2|16115.2|16120.8|16116.8|16119.2|16115.2|12
1614042300000|2021-02-23 01:05:00|16120.8|16116.8|16119.2|16115.2|16120.8|16116.8|16119.2|16115.2|7
1614042600000|2021-02-23 01:10:00|16117.6|16113.6|16117.6|16113.6|16119.2|16115.2|16116.1|16112.1|16
1614042900000|2021-02-23 01:15:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|9
1614043200000|2021-02-23 01:20:00|16111.4|16107.4|16109.8|16105.8|16111.4|16107.4|16109.8|16105.8|13
1614043500000|2021-02-23 01:25:00|16108.3|16104.3|16106.7|16102.7|16108.3|16104.3|16106.7|16102.7|16
1614043800000|2021-02-23 01:30:00|16105.1|16101.1|16103.6|16099.6|16105.1|16101.1|16097.3|16093.3|87
1614044100000|2021-02-23 01:35:00|16102|16098|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|54
1614044400000|2021-02-23 01:40:00|16097.3|16093.3|16098.9|16094.9|16100.4|16096.4|16097.3|16093.3|275
1614044700000|2021-02-23 01:45:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|18
1614045000000|2021-02-23 01:50:00|16097.3|16093.3|16098.9|16094.9|16100.4|16096.4|16097.3|16093.3|21
1614045300000|2021-02-23 01:55:00|16100.4|16096.4|16098.9|16094.9|16100.4|16096.4|16097.3|16093.3|17
1614045600000|2021-02-23 02:00:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16
1614045900000|2021-02-23 02:05:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|105
1614046200000|2021-02-23 02:10:00|||||||||16
1614046500000|2021-02-23 02:15:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|58
1614046800000|2021-02-23 02:20:00|||||||||14
1614047100000|2021-02-23 02:25:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|69
1614047400000|2021-02-23 02:30:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|34
1614047700000|2021-02-23 02:35:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|56
1614048000000|2021-02-23 02:40:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|44
1614048300000|2021-02-23 02:45:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|30
1614048600000|2021-02-23 02:50:00|16111.4|16107.4|16111.4|16107.4|16112.9|16108.9|16111.4|16107.4|16
1614048900000|2021-02-23 02:55:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|69
1614049200000|2021-02-23 03:00:00|16111.4|16107.4|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|11
1614049500000|2021-02-23 03:05:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|14
1614049800000|2021-02-23 03:10:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|61
1614050100000|2021-02-23 03:15:00|16116.1|16112.1|16125.4|16121.4|16125.4|16121.4|16116.1|16112.1|42
1614050400000|2021-02-23 03:20:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|187
1614050700000|2021-02-23 03:25:00|16120.8|16116.8|16120.8|16116.8|16120.8|16116.8|16119.2|16115.2|37
1614051000000|2021-02-23 03:30:00|16119.2|16115.2|16120.8|16116.8|16120.8|16116.8|16119.2|16115.2|6
1614051300000|2021-02-23 03:35:00|16119.2|16115.2|16117.6|16113.6|16119.2|16115.2|16116.1|16112.1|15
1614051600000|2021-02-23 03:40:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|11
1614051900000|2021-02-23 03:45:00|||||||||21
1614052200000|2021-02-23 03:50:00|16114.5|16110.5|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|93
1614052500000|2021-02-23 03:55:00|16111.4|16107.4|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|24
1614052800000|2021-02-23 04:00:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|10
1614053100000|2021-02-23 04:05:00|16111.4|16107.4|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|111
1614053400000|2021-02-23 04:10:00|||||||||6
1614053700000|2021-02-23 04:15:00|||||||||5
1614054000000|2021-02-23 04:20:00|16111.4|16107.4|16111.4|16107.4|16111.4|16107.4|16109.8|16105.8|6
1614054300000|2021-02-23 04:25:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|1222
1614054600000|2021-02-23 04:30:00|||||||||4
1614054900000|2021-02-23 04:35:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|8
1614055200000|2021-02-23 04:40:00|||||||||7
1614055500000|2021-02-23 04:45:00|||||||||19
1614055800000|2021-02-23 04:50:00|||||||||6
1614056100000|2021-02-23 04:55:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|22
1614056400000|2021-02-23 05:00:00|||||||||3
1614056700000|2021-02-23 05:05:00|||||||||207
1614057000000|2021-02-23 05:10:00|16108.3|16104.3|16106.7|16102.7|16108.3|16104.3|16106.7|16102.7|4
1614057300000|2021-02-23 05:15:00|16108.3|16104.3|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|4
1614057600000|2021-02-23 05:20:00|16108.3|16104.3|16108.3|16104.3|16109.8|16105.8|16106.7|16102.7|12
1614057900000|2021-02-23 05:25:00|16106.7|16102.7|16108.3|16104.3|16108.3|16104.3|16106.7|16102.7|44
1614058200000|2021-02-23 05:30:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|8
1614058500000|2021-02-23 05:35:00|16105.1|16101.1|16103.6|16099.6|16105.1|16101.1|16103.6|16099.6|32
1614058800000|2021-02-23 05:40:00|16105.1|16101.1|16103.6|16099.6|16105.1|16101.1|16103.6|16099.6|5
1614059100000|2021-02-23 05:45:00|||||||||3
1614059400000|2021-02-23 05:50:00|||||||||7
1614059700000|2021-02-23 05:55:00|16105.1|16101.1|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|11
1614060000000|2021-02-23 06:00:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|25
1614060300000|2021-02-23 06:05:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|29
1614060600000|2021-02-23 06:10:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|14
1614060900000|2021-02-23 06:15:00|||||||||8
1614061200000|2021-02-23 06:20:00|16098.9|16094.9|16097.3|16093.3|16098.9|16094.9|16097.3|16093.3|32
1614061500000|2021-02-23 06:25:00|||||||||9
1614061800000|2021-02-23 06:30:00|||||||||59
1614062100000|2021-02-23 06:35:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|172
1614062400000|2021-02-23 06:40:00|||||||||9
1614062700000|2021-02-23 06:45:00|||||||||18
1614063000000|2021-02-23 06:50:00|||||||||22
1614063300000|2021-02-23 06:55:00|16102|16098|16100.4|16096.4|16102|16098|16100.4|16096.4|57
1614063600000|2021-02-23 07:00:00|16098.9|16094.9|16103.6|16099.6|16106.7|16102.7|16094.2|16090.2|207
1614063900000|2021-02-23 07:05:00|16105.1|16101.1|16094.2|16090.2|16106.7|16102.7|16091.1|16087.1|151
1614064200000|2021-02-23 07:10:00|16091.1|16087.1|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|238
1614064500000|2021-02-23 07:15:00|16100.4|16096.4|16112.9|16108.9|16116.1|16112.1|16097.3|16093.3|325
1614064800000|2021-02-23 07:20:00|16111.4|16107.4|16094.2|16090.2|16111.4|16107.4|16091.1|16087.1|159
1614065100000|2021-02-23 07:25:00|16092.6|16088.6|16087.9|16083.9|16094.2|16090.2|16084.8|16080.8|120
1614065400000|2021-02-23 07:30:00|16084.8|16080.8|16080.1|16076.1|16084.8|16080.8|16078.6|16074.6|229
1614065700000|2021-02-23 07:35:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|514
1614066000000|2021-02-23 07:40:00|16080.1|16076.1|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|138
1614066300000|2021-02-23 07:45:00|16077|16073|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|126
1614066600000|2021-02-23 07:50:00|16075.4|16071.4|16084.8|16080.8|16087.9|16083.9|16075.4|16071.4|3699
1614066900000|2021-02-23 07:55:00|16086.4|16082.4|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|109
1614067200000|2021-02-23 08:00:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16069.2|16065.2|265
1614067500000|2021-02-23 08:05:00|16084.8|16080.8|16092.6|16088.6|16100.4|16096.4|16084.8|16080.8|306
1614067800000|2021-02-23 08:10:00|16094.2|16090.2|16083.3|16079.3|16094.2|16090.2|16081.7|16077.7|277
1614068100000|2021-02-23 08:15:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16078.6|16074.6|127
1614068400000|2021-02-23 08:20:00|16083.3|16079.3|16078.6|16074.6|16084.8|16080.8|16075.4|16071.4|43
1614068700000|2021-02-23 08:25:00|16077|16073|16081.7|16077.7|16081.7|16077.7|16073.9|16069.9|2761
1614069000000|2021-02-23 08:30:00|16080.1|16076.1|16072.3|16068.3|16081.7|16077.7|16070.8|16066.8|109
1614069300000|2021-02-23 08:35:00|16070.8|16066.8|16072.3|16068.3|16081.7|16077.7|16070.8|16066.8|1754
1614069600000|2021-02-23 08:40:00|16070.8|16066.8|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|100
1614069900000|2021-02-23 08:45:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16064.5|16060.5|506
1614070200000|2021-02-23 08:50:00|16072.3|16068.3|16066.1|16062.1|16075.4|16071.4|16066.1|16062.1|199
1614070500000|2021-02-23 08:55:00|16062.9|16058.9|16050.4|16046.4|16066.1|16062.1|16050.4|16046.4|538
1614070800000|2021-02-23 09:00:00|16053.6|16049.6|16056.7|16052.7|16059.8|16055.8|16047.3|16043.3|255
1614071100000|2021-02-23 09:05:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16050.4|16046.4|464
1614071400000|2021-02-23 09:10:00|16059.8|16055.8|16055.1|16051.1|16062.9|16058.9|16053.6|16049.6|218
1614071700000|2021-02-23 09:15:00|16053.6|16049.6|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|268
1614072000000|2021-02-23 09:20:00|16061.4|16057.4|16056.7|16052.7|16062.9|16058.9|16053.6|16049.6|105
1614072300000|2021-02-23 09:25:00|16053.6|16049.6|16047.3|16043.3|16059.8|16055.8|16044.2|16040.2|2550
1614072600000|2021-02-23 09:30:00|16048.9|16044.9|16056.7|16052.7|16056.7|16052.7|16047.3|16043.3|83
1614072900000|2021-02-23 09:35:00|16055.1|16051.1|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|307
1614073200000|2021-02-23 09:40:00|16061.4|16057.4|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|78
1614073500000|2021-02-23 09:45:00|16059.8|16055.8|16064.5|16060.5|16066.1|16062.1|16059.8|16055.8|213
1614073800000|2021-02-23 09:50:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|63
1614074100000|2021-02-23 09:55:00|16067.6|16063.6|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|291
1614074400000|2021-02-23 10:00:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16066.1|16062.1|275
1614074700000|2021-02-23 10:05:00|16073.9|16069.9|16066.1|16062.1|16075.4|16071.4|16064.5|16060.5|355
1614075000000|2021-02-23 10:10:00|16064.5|16060.5|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|169
1614075300000|2021-02-23 10:15:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16062.9|16058.9|507
1614075600000|2021-02-23 10:20:00|16070.8|16066.8|16078.6|16074.6|16078.6|16074.6|16069.2|16065.2|326
1614075900000|2021-02-23 10:25:00|16077|16073|16083.3|16079.3|16084.8|16080.8|16075.4|16071.4|357
1614076200000|2021-02-23 10:30:00|16084.8|16080.8|16089.5|16085.5|16091.1|16087.1|16081.7|16077.7|234
1614076500000|2021-02-23 10:35:00|16091.1|16087.1|16097.3|16093.3|16097.3|16093.3|16087.9|16083.9|327
1614076800000|2021-02-23 10:40:00|16095.8|16091.8|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|148
1614077100000|2021-02-23 10:45:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|310
1614077400000|2021-02-23 10:50:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|117
1614077700000|2021-02-23 10:55:00|16095.8|16091.8|16097.3|16093.3|16102|16098|16094.2|16090.2|237
1614078000000|2021-02-23 11:00:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|394
1614078300000|2021-02-23 11:05:00|16095.8|16091.8|16094.2|16090.2|16095.8|16091.8|16091.1|16087.1|645
1614078600000|2021-02-23 11:10:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|113
1614078900000|2021-02-23 11:15:00|16086.4|16082.4|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|331
1614079200000|2021-02-23 11:20:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|61
1614079500000|2021-02-23 11:25:00|16081.7|16077.7|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|498
1614079800000|2021-02-23 11:30:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|563
1614080100000|2021-02-23 11:35:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|342
1614080400000|2021-02-23 11:40:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|107
1614080700000|2021-02-23 11:45:00|16069.2|16065.2|16069.2|16065.2|16070.8|16066.8|16062.9|16058.9|786
1614081000000|2021-02-23 11:50:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|54
1614081300000|2021-02-23 11:55:00|16067.6|16063.6|16067.6|16063.6|16069.2|16065.2|16066.1|16062.1|2030
1614081600000|2021-02-23 12:00:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16067.6|16063.6|7885
1614081900000|2021-02-23 12:05:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|466
1614082200000|2021-02-23 12:10:00|16072.3|16068.3|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|653
1614082500000|2021-02-23 12:15:00|16080.1|16076.1|16084.8|16080.8|16087.9|16083.9|16078.6|16074.6|3724
1614082800000|2021-02-23 12:20:00|||||||||4137
1614083100000|2021-02-23 12:25:00|16083.3|16079.3|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|519
1614083400000|2021-02-23 12:30:00|16083.3|16079.3|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|555
1614083700000|2021-02-23 12:35:00|16083.3|16079.3|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|524
1614084000000|2021-02-23 12:40:00|16086.4|16082.4|16080.1|16076.1|16087.9|16083.9|16078.6|16074.6|110
1614084300000|2021-02-23 12:45:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|169
1614084600000|2021-02-23 12:50:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|249
1614084900000|2021-02-23 12:55:00|16077|16073|16075.4|16071.4|16077|16073|16075.4|16071.4|241
1614085200000|2021-02-23 13:00:00|16077|16073|16094.2|16090.2|16094.2|16090.2|16077|16073|416
1614085500000|2021-02-23 13:05:00|16097.3|16093.3|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|635
1614085800000|2021-02-23 13:10:00|16091.1|16087.1|16087.9|16083.9|16092.6|16088.6|16084.8|16080.8|2091
1614086100000|2021-02-23 13:15:00|16089.5|16085.5|16089.5|16085.5|16094.2|16090.2|16087.9|16083.9|944
1614086400000|2021-02-23 13:20:00|16091.1|16087.1|16075.4|16071.4|16091.1|16087.1|16066.1|16062.1|17265
1614086700000|2021-02-23 13:25:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|2596
1614087000000|2021-02-23 13:30:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|1019
1614087300000|2021-02-23 13:35:00|16083.3|16079.3|16072.3|16068.3|16084.8|16080.8|16066.1|16062.1|879
1614087600000|2021-02-23 13:40:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16069.2|16065.2|1910
1614087900000|2021-02-23 13:45:00|16078.6|16074.6|16066.1|16062.1|16078.6|16074.6|16059.8|16055.8|438
1614088200000|2021-02-23 13:50:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16059.8|16055.8|1825
1614088500000|2021-02-23 13:55:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16050.4|16046.4|588
1614088800000|2021-02-23 14:00:00|16061.4|16057.4|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|31478
1614089100000|2021-02-23 14:05:00|16062.9|16058.9|16047.3|16043.3|16062.9|16058.9|16041.1|16037.1|8363
1614089400000|2021-02-23 14:10:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|1661
1614089700000|2021-02-23 14:15:00|16042.6|16038.6|16034.8|16030.8|16044.2|16040.2|16034.8|16030.8|1485
1614090000000|2021-02-23 14:20:00|16036.4|16032.4|16037.9|16033.9|16041.1|16037.1|16028.6|16024.6|1934
1614090300000|2021-02-23 14:25:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16031.7|16027.7|2437
1614090600000|2021-02-23 14:30:00|16047.3|16043.3|16072.3|16068.3|16075.4|16071.4|16041.1|16037.1|7604
1614090900000|2021-02-23 14:35:00|16069.2|16065.2|16078.6|16074.6|16084.8|16080.8|16069.2|16065.2|5572
1614091200000|2021-02-23 14:40:00|16081.7|16077.7|16097.3|16093.3|16097.3|16093.3|16078.6|16074.6|2450
1614091500000|2021-02-23 14:45:00|16094.2|16090.2|16106.7|16102.7|16106.7|16102.7|16091.1|16087.1|1810
1614091800000|2021-02-23 14:50:00|16103.6|16099.6|16078.6|16074.6|16106.7|16102.7|16072.3|16068.3|2340
1614092100000|2021-02-23 14:55:00|16077|16073|16070.8|16066.8|16078.6|16074.6|16069.2|16065.2|2061
1614092400000|2021-02-23 15:00:00|16072.3|16068.3|16023.9|16019.9|16072.3|16068.3|16019.2|16015.2|2867
1614092700000|2021-02-23 15:05:00|16025.4|16021.4|16059.8|16055.8|16059.8|16055.8|16022.3|16018.3|1793
1614093000000|2021-02-23 15:10:00|16058.3|16054.3|16053.6|16049.6|16072.3|16068.3|16053.6|16049.6|969
1614093300000|2021-02-23 15:15:00|16055.1|16051.1|16044.2|16040.2|16056.7|16052.7|16037.9|16033.9|2548
1614093600000|2021-02-23 15:20:00|16047.3|16043.3|16056.7|16052.7|16059.8|16055.8|16044.2|16040.2|2908
1614093900000|2021-02-23 15:25:00|16053.6|16049.6|16087.9|16083.9|16087.9|16083.9|16053.6|16049.6|2589
1614094200000|2021-02-23 15:30:00|16084.8|16080.8|16100.4|16096.4|16100.4|16096.4|16078.6|16074.6|4911
1614094500000|2021-02-23 15:35:00|16102|16098|16094.2|16090.2|16102|16098|16087.9|16083.9|1465
1614094800000|2021-02-23 15:40:00|16095.8|16091.8|16109.8|16105.8|16112.9|16108.9|16094.2|16090.2|1476
1614095100000|2021-02-23 15:45:00|16106.7|16102.7|16106.7|16102.7|16116.1|16112.1|16100.4|16096.4|3004
1614095400000|2021-02-23 15:50:00|16103.6|16099.6|16100.4|16096.4|16106.7|16102.7|16091.1|16087.1|2057
1614095700000|2021-02-23 15:55:00|16098.9|16094.9|16094.2|16090.2|16100.4|16096.4|16091.1|16087.1|6897
1614096000000|2021-02-23 16:00:00|16091.1|16087.1|16066.1|16062.1|16091.1|16087.1|16066.1|16062.1|2362
1614096300000|2021-02-23 16:05:00|16067.6|16063.6|16066.1|16062.1|16075.4|16071.4|16056.7|16052.7|3240
1614096600000|2021-02-23 16:10:00|16067.6|16063.6|16087.9|16083.9|16087.9|16083.9|16066.1|16062.1|5463
1614096900000|2021-02-23 16:15:00|16086.4|16082.4|16084.8|16080.8|16087.9|16083.9|16072.3|16068.3|1577
1614097200000|2021-02-23 16:20:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16075.4|16071.4|1277
1614097500000|2021-02-23 16:25:00|16087.9|16083.9|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|1948
1614097800000|2021-02-23 16:30:00|16081.7|16077.7|16081.7|16077.7|16094.2|16090.2|16081.7|16077.7|12586
1614098100000|2021-02-23 16:35:00|16084.8|16080.8|16084.8|16080.8|16091.1|16087.1|16081.7|16077.7|6249
1614098400000|2021-02-23 16:40:00|16087.9|16083.9|16091.1|16087.1|16097.3|16093.3|16087.9|16083.9|9956
1614098700000|2021-02-23 16:45:00|16094.2|16090.2|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|994
1614099000000|2021-02-23 16:50:00|16087.9|16083.9|16078.6|16074.6|16087.9|16083.9|16072.3|16068.3|1510
1614099300000|2021-02-23 16:55:00|16081.7|16077.7|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|753
1614099600000|2021-02-23 17:00:00|16084.8|16080.8|16087.9|16083.9|16094.2|16090.2|16084.8|16080.8|3028
1614099900000|2021-02-23 17:05:00|16091.1|16087.1|16094.2|16090.2|16100.4|16096.4|16091.1|16087.1|1061
1614100200000|2021-02-23 17:10:00|16092.6|16088.6|16097.3|16093.3|16100.4|16096.4|16092.6|16088.6|1140
1614100500000|2021-02-23 17:15:00|16100.4|16096.4|16094.2|16090.2|16100.4|16096.4|16087.9|16083.9|1586
1614100800000|2021-02-23 17:20:00|16097.3|16093.3|16087.9|16083.9|16100.4|16096.4|16084.8|16080.8|1379
1614101100000|2021-02-23 17:25:00|16084.8|16080.8|16075.4|16071.4|16084.8|16080.8|16073.9|16069.9|2155
1614101400000|2021-02-23 17:30:00|16072.3|16068.3|16066.1|16062.1|16075.4|16071.4|16062.9|16058.9|936
1614101700000|2021-02-23 17:35:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|1532
1614102000000|2021-02-23 17:40:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|734
1614102300000|2021-02-23 17:45:00|16069.2|16065.2|16069.2|16065.2|16073.9|16069.9|16066.1|16062.1|1109
1614102600000|2021-02-23 17:50:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|5208
1614102900000|2021-02-23 17:55:00|16072.3|16068.3|16072.3|16068.3|16073.9|16069.9|16069.2|16065.2|19811
1614103200000|2021-02-23 18:00:00|16073.9|16069.9|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|2054
1614103500000|2021-02-23 18:05:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|850
1614103800000|2021-02-23 18:10:00|16070.8|16066.8|16067.6|16063.6|16072.3|16068.3|16066.1|16062.1|933
1614104100000|2021-02-23 18:15:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16056.7|16052.7|2825
1614104400000|2021-02-23 18:20:00|16069.2|16065.2|16078.6|16074.6|16081.7|16077.7|16066.1|16062.1|916
1614104700000|2021-02-23 18:25:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|847
1614105000000|2021-02-23 18:30:00|16087.9|16083.9|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|950
1614105300000|2021-02-23 18:35:00|16075.4|16071.4|16081.7|16077.7|16084.8|16080.8|16075.4|16071.4|1093
1614105600000|2021-02-23 18:40:00|16084.8|16080.8|16083.3|16079.3|16086.4|16082.4|16078.6|16074.6|1726
1614105900000|2021-02-23 18:45:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|849
1614106200000|2021-02-23 18:50:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|2780
1614106500000|2021-02-23 18:55:00|16070.8|16066.8|16069.2|16065.2|16072.3|16068.3|16067.6|16063.6|434
1614106800000|2021-02-23 19:00:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16067.6|16063.6|2015
1614107100000|2021-02-23 19:05:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16069.2|16065.2|3098
1614107400000|2021-02-23 19:10:00|16073.9|16069.9|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|1514
1614107700000|2021-02-23 19:15:00|16077|16073|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|592
1614108000000|2021-02-23 19:20:00|16070.8|16066.8|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|1272
1614108300000|2021-02-23 19:25:00|16069.2|16065.2|16064.5|16060.5|16069.2|16065.2|16059.8|16055.8|9670
1614108600000|2021-02-23 19:30:00|16062.9|16058.9|16072.3|16068.3|16072.3|16068.3|16062.9|16058.9|1337
1614108900000|2021-02-23 19:35:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|6538
1614109200000|2021-02-23 19:40:00|16073.9|16069.9|16072.3|16068.3|16075.4|16071.4|16066.1|16062.1|2712
1614109500000|2021-02-23 19:45:00|16069.2|16065.2|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|1738
1614109800000|2021-02-23 19:50:00|16072.3|16068.3|16070.8|16066.8|16075.4|16071.4|16069.2|16065.2|3187
1614110100000|2021-02-23 19:55:00|16072.3|16068.3|16062.9|16058.9|16072.3|16068.3|16059.8|16055.8|4015
1614110400000|2021-02-23 20:00:00|16064.5|16060.5|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|28257
1614110700000|2021-02-23 20:05:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|18514
1614111000000|2021-02-23 20:10:00|16069.2|16065.2|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|4956
1614111300000|2021-02-23 20:15:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|2432
1614111600000|2021-02-23 20:20:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|5494
1614111900000|2021-02-23 20:25:00|16059.8|16055.8|16056.7|16052.7|16061.4|16057.4|16056.7|16052.7|1962
1614112200000|2021-02-23 20:30:00|16053.6|16049.6|16047.3|16043.3|16056.7|16052.7|16047.3|16043.3|1867
1614112500000|2021-02-23 20:35:00|16045.8|16041.8|16056.7|16052.7|16056.7|16052.7|16044.2|16040.2|483
1614112800000|2021-02-23 20:40:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|1620
1614113100000|2021-02-23 20:45:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|10328
1614113400000|2021-02-23 20:50:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|9168
1614113700000|2021-02-23 20:55:00|16067.6|16063.6|16072.3|16068.3|16078.6|16074.6|16066.1|16062.1|1901
1614114000000|2021-02-23 21:00:00|16070.8|16066.8|16081.7|16077.7|16084.8|16080.8|16067.6|16063.6|3081
1614114300000|2021-02-23 21:05:00|16083.3|16079.3|16078.6|16074.6|16083.3|16079.3|16078.6|16074.6|17128
1614114600000|2021-02-23 21:10:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|19014
1614114900000|2021-02-23 21:15:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|234
1614115200000|2021-02-23 21:20:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|237
1614115500000|2021-02-23 21:25:00|16086.4|16082.4|16078.6|16074.6|16086.4|16082.4|16078.6|16074.6|1060
1614115800000|2021-02-23 21:30:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16080.1|16076.1|3416
1614116100000|2021-02-23 21:35:00|16084.8|16080.8|16094.2|16090.2|16094.2|16090.2|16084.8|16080.8|1533
1614116400000|2021-02-23 21:40:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|4046
1614116700000|2021-02-23 21:45:00|16102|16098|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|677
1614117000000|2021-02-23 21:50:00|16097.3|16093.3|16094.2|16090.2|16100.4|16096.4|16091.1|16087.1|5017
1614117300000|2021-02-23 21:55:00|16097.3|16093.3|16103.6|16099.6|16105.1|16101.1|16097.3|16093.3|38461
1614121200000|2021-02-23 23:00:00|16105.1|16101.1|16134.8|16130.8|16141.1|16137.1|16105.1|16101.1|922
1614121500000|2021-02-23 23:05:00|16131.7|16127.7|16128.6|16124.6|16137.9|16133.9|16125.4|16121.4|186
1614121800000|2021-02-23 23:10:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|147
1614122100000|2021-02-23 23:15:00|16125.4|16121.4|16131.7|16127.7|16134.8|16130.8|16125.4|16121.4|390
1614122400000|2021-02-23 23:20:00|16128.6|16124.6|16119.2|16115.2|16131.7|16127.7|16116.1|16112.1|333
1614122700000|2021-02-23 23:25:00|16116.1|16112.1|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|195
1614123000000|2021-02-23 23:30:00|16120.8|16116.8|16103.6|16099.6|16120.8|16116.8|16100.4|16096.4|147
1614123300000|2021-02-23 23:35:00|16105.1|16101.1|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|112
1614123600000|2021-02-23 23:40:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16105.1|16101.1|197
1614123900000|2021-02-23 23:45:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|22
1614124200000|2021-02-23 23:50:00|16105.1|16101.1|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|67
1614124500000|2021-02-23 23:55:00|16102|16098|16105.1|16101.1|16106.7|16102.7|16102|16098|72
1614124800000|2021-02-24 00:00:00|16106.7|16102.7|16097.3|16093.3|16106.7|16102.7|16087.9|16083.9|154
1614125100000|2021-02-24 00:05:00|16098.9|16094.9|16106.7|16102.7|16106.7|16102.7|16098.9|16094.9|316
1614125400000|2021-02-24 00:10:00|16103.6|16099.6|16102|16098|16103.6|16099.6|16100.4|16096.4|47
1614125700000|2021-02-24 00:15:00|16100.4|16096.4|16098.9|16094.9|16100.4|16096.4|16094.2|16090.2|605
1614126000000|2021-02-24 00:20:00|16100.4|16096.4|16097.3|16093.3|16102|16098|16097.3|16093.3|119
1614126300000|2021-02-24 00:25:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|107
1614126600000|2021-02-24 00:30:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|137
1614126900000|2021-02-24 00:35:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|45
1614127200000|2021-02-24 00:40:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|55
1614127500000|2021-02-24 00:45:00|16092.6|16088.6|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|18
1614127800000|2021-02-24 00:50:00|16094.2|16090.2|16100.4|16096.4|16100.4|16096.4|16091.1|16087.1|22
1614128100000|2021-02-24 00:55:00|16097.3|16093.3|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|41
1614128400000|2021-02-24 01:00:00|16103.6|16099.6|16112.9|16108.9|16112.9|16108.9|16100.4|16096.4|63
1614128700000|2021-02-24 01:05:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|103
1614129000000|2021-02-24 01:10:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|37
1614129300000|2021-02-24 01:15:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|111
1614129600000|2021-02-24 01:20:00|16092.6|16088.6|16075.4|16071.4|16094.2|16090.2|16069.2|16065.2|161
1614129900000|2021-02-24 01:25:00|16072.3|16068.3|16087.9|16083.9|16087.9|16083.9|16072.3|16068.3|133
1614130200000|2021-02-24 01:30:00|16086.4|16082.4|16089.5|16085.5|16094.2|16090.2|16084.8|16080.8|81
1614130500000|2021-02-24 01:35:00|16087.9|16083.9|16097.3|16093.3|16098.9|16094.9|16087.9|16083.9|73
1614130800000|2021-02-24 01:40:00|16095.8|16091.8|16095.8|16091.8|16100.4|16096.4|16095.8|16091.8|23
1614131100000|2021-02-24 01:45:00|16097.3|16093.3|16091.1|16087.1|16100.4|16096.4|16091.1|16087.1|136
1614131400000|2021-02-24 01:50:00|16094.2|16090.2|16095.8|16091.8|16097.3|16093.3|16087.9|16083.9|23
1614131700000|2021-02-24 01:55:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|170
1614132000000|2021-02-24 02:00:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16087.9|16083.9|81
1614132300000|2021-02-24 02:05:00|16098.9|16094.9|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|15
1614132600000|2021-02-24 02:10:00|16098.9|16094.9|16095.8|16091.8|16098.9|16094.9|16092.6|16088.6|61
1614132900000|2021-02-24 02:15:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|32
1614133200000|2021-02-24 02:20:00|16095.8|16091.8|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|73
1614133500000|2021-02-24 02:25:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16097.3|16093.3|33
1614133800000|2021-02-24 02:30:00|16105.1|16101.1|16109.8|16105.8|16112.9|16108.9|16103.6|16099.6|62
1614134100000|2021-02-24 02:35:00|16111.4|16107.4|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|58
1614134400000|2021-02-24 02:40:00|16114.5|16110.5|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|257
1614134700000|2021-02-24 02:45:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|52
1614135000000|2021-02-24 02:50:00|16114.5|16110.5|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|55
1614135300000|2021-02-24 02:55:00|16114.5|16110.5|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|33
1614135600000|2021-02-24 03:00:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|36
1614135900000|2021-02-24 03:05:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|75
1614136200000|2021-02-24 03:10:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|41
1614136500000|2021-02-24 03:15:00|16108.3|16104.3|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|37
1614136800000|2021-02-24 03:20:00|16111.4|16107.4|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|28
1614137100000|2021-02-24 03:25:00|16114.5|16110.5|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|118
1614137400000|2021-02-24 03:30:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|46
1614137700000|2021-02-24 03:35:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|73
1614138000000|2021-02-24 03:40:00|16105.1|16101.1|16098.9|16094.9|16106.7|16102.7|16098.9|16094.9|35
1614138300000|2021-02-24 03:45:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|23
1614138600000|2021-02-24 03:50:00|16102|16098|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|701
1614138900000|2021-02-24 03:55:00|16103.6|16099.6|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|152
1614139200000|2021-02-24 04:00:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|125
1614139500000|2021-02-24 04:05:00|16100.4|16096.4|16106.7|16102.7|16106.7|16102.7|16097.3|16093.3|76
1614139800000|2021-02-24 04:10:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|57
1614140100000|2021-02-24 04:15:00|16108.3|16104.3|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|36
1614140400000|2021-02-24 04:20:00|16111.4|16107.4|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|64
1614140700000|2021-02-24 04:25:00|16111.4|16107.4|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|67
1614141000000|2021-02-24 04:30:00|||||||||8
1614141300000|2021-02-24 04:35:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|116
1614141600000|2021-02-24 04:40:00|||||||||16
1614141900000|2021-02-24 04:45:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|43
1614142200000|2021-02-24 04:50:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|55
1614142500000|2021-02-24 04:55:00|16114.5|16110.5|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|175
1614142800000|2021-02-24 05:00:00|16109.8|16105.8|16114.5|16110.5|16114.5|16110.5|16109.8|16105.8|47
1614143100000|2021-02-24 05:05:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|33
1614143400000|2021-02-24 05:10:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|28
1614143700000|2021-02-24 05:15:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16106.7|16102.7|70
1614144000000|2021-02-24 05:20:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|75
1614144300000|2021-02-24 05:25:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|45
1614144600000|2021-02-24 05:30:00|16108.3|16104.3|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|37
1614144900000|2021-02-24 05:35:00|16103.6|16099.6|16103.6|16099.6|16105.1|16101.1|16103.6|16099.6|19
1614145200000|2021-02-24 05:40:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|35
1614145500000|2021-02-24 05:45:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|58
1614145800000|2021-02-24 05:50:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|44
1614146100000|2021-02-24 05:55:00|16112.9|16108.9|16119.2|16115.2|16119.2|16115.2|16111.4|16107.4|327
1614146400000|2021-02-24 06:00:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16116.1|16112.1|92
1614146700000|2021-02-24 06:05:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|43
1614147000000|2021-02-24 06:10:00|16112.9|16108.9|16122.3|16118.3|16122.3|16118.3|16112.9|16108.9|47
1614147300000|2021-02-24 06:15:00|16123.9|16119.9|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|101
1614147600000|2021-02-24 06:20:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|69
1614147900000|2021-02-24 06:25:00|16123.9|16119.9|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|34
1614148200000|2021-02-24 06:30:00|16120.8|16116.8|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|147
1614148500000|2021-02-24 06:35:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|62
1614148800000|2021-02-24 06:40:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|59
1614149100000|2021-02-24 06:45:00|||||||||69
1614149400000|2021-02-24 06:50:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|97
1614149700000|2021-02-24 06:55:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|121
1614150000000|2021-02-24 07:00:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16116.1|16112.1|166
1614150300000|2021-02-24 07:05:00|16122.3|16118.3|16109.8|16105.8|16122.3|16118.3|16106.7|16102.7|1001
1614150600000|2021-02-24 07:10:00|16106.7|16102.7|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|137
1614150900000|2021-02-24 07:15:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|1550
1614151200000|2021-02-24 07:20:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|183
1614151500000|2021-02-24 07:25:00|16114.5|16110.5|16109.8|16105.8|16114.5|16110.5|16106.7|16102.7|6140
1614151800000|2021-02-24 07:30:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|245
1614152100000|2021-02-24 07:35:00|16103.6|16099.6|16097.3|16093.3|16106.7|16102.7|16094.2|16090.2|206
1614152400000|2021-02-24 07:40:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|124
1614152700000|2021-02-24 07:45:00|16102|16098|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|875
1614153000000|2021-02-24 07:50:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|181
1614153300000|2021-02-24 07:55:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|1073
1614153600000|2021-02-24 08:00:00|16106.7|16102.7|16112.9|16108.9|16116.1|16112.1|16100.4|16096.4|431
1614153900000|2021-02-24 08:05:00|16109.8|16105.8|16091.1|16087.1|16112.9|16108.9|16089.5|16085.5|381
1614154200000|2021-02-24 08:10:00|16092.6|16088.6|16097.3|16093.3|16103.6|16099.6|16091.1|16087.1|492
1614154500000|2021-02-24 08:15:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16097.3|16093.3|189
1614154800000|2021-02-24 08:20:00|16100.4|16096.4|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|121
1614155100000|2021-02-24 08:25:00|16097.3|16093.3|16081.7|16077.7|16097.3|16093.3|16081.7|16077.7|431
1614155400000|2021-02-24 08:30:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16072.3|16068.3|261
1614155700000|2021-02-24 08:35:00|16077|16073|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|379
1614156000000|2021-02-24 08:40:00|16072.3|16068.3|16078.6|16074.6|16080.1|16076.1|16072.3|16068.3|1190
1614156300000|2021-02-24 08:45:00|16080.1|16076.1|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|250
1614156600000|2021-02-24 08:50:00|16075.4|16071.4|16069.2|16065.2|16078.6|16074.6|16066.1|16062.1|201
1614156900000|2021-02-24 08:55:00|16066.1|16062.1|16050.4|16046.4|16069.2|16065.2|16050.4|16046.4|1371
1614157200000|2021-02-24 09:00:00|16052|16048|16056.7|16052.7|16062.9|16058.9|16044.2|16040.2|3791
1614157500000|2021-02-24 09:05:00|16058.3|16054.3|16062.9|16058.9|16066.1|16062.1|16058.3|16054.3|2223
1614157800000|2021-02-24 09:10:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|991
1614158100000|2021-02-24 09:15:00|16056.7|16052.7|16053.6|16049.6|16059.8|16055.8|16050.4|16046.4|843
1614158400000|2021-02-24 09:20:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|300
1614158700000|2021-02-24 09:25:00|16058.3|16054.3|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|3246
1614159000000|2021-02-24 09:30:00|16061.4|16057.4|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|309
1614159300000|2021-02-24 09:35:00|16058.3|16054.3|16050.4|16046.4|16059.8|16055.8|16047.3|16043.3|364
1614159600000|2021-02-24 09:40:00|16047.3|16043.3|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|595
1614159900000|2021-02-24 09:45:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|842
1614160200000|2021-02-24 09:50:00|16034.8|16030.8|16037.9|16033.9|16041.1|16037.1|16031.7|16027.7|283
1614160500000|2021-02-24 09:55:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|333
1614160800000|2021-02-24 10:00:00|16037.9|16033.9|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|445
1614161100000|2021-02-24 10:05:00|16047.3|16043.3|16045.8|16041.8|16047.3|16043.3|16044.2|16040.2|179
1614161400000|2021-02-24 10:10:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|206
1614161700000|2021-02-24 10:15:00|16041.1|16037.1|16034.8|16030.8|16044.2|16040.2|16031.7|16027.7|762
1614162000000|2021-02-24 10:20:00|16037.9|16033.9|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|1275
1614162300000|2021-02-24 10:25:00|16041.1|16037.1|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|229
1614162600000|2021-02-24 10:30:00|16039.5|16035.5|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|177
1614162900000|2021-02-24 10:35:00|16041.1|16037.1|16044.2|16040.2|16050.4|16046.4|16041.1|16037.1|714
1614163200000|2021-02-24 10:40:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|374
1614163500000|2021-02-24 10:45:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|193
1614163800000|2021-02-24 10:50:00|16041.1|16037.1|16037.9|16033.9|16044.2|16040.2|16031.7|16027.7|226
1614164100000|2021-02-24 10:55:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|114
1614164400000|2021-02-24 11:00:00|16036.4|16032.4|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|121
1614164700000|2021-02-24 11:05:00|16030.1|16026.1|16025.4|16021.4|16030.1|16026.1|16022.3|16018.3|1224
1614165000000|2021-02-24 11:10:00|16028.6|16024.6|16028.6|16024.6|16034.8|16030.8|16025.4|16021.4|149
1614165300000|2021-02-24 11:15:00|16025.4|16021.4|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|1931
1614165600000|2021-02-24 11:20:00|16028.6|16024.6|16022.3|16018.3|16028.6|16024.6|16019.2|16015.2|262
1614165900000|2021-02-24 11:25:00|16025.4|16021.4|16012.9|16008.9|16025.4|16021.4|16012.9|16008.9|427
1614166200000|2021-02-24 11:30:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|229
1614166500000|2021-02-24 11:35:00|16025.4|16021.4|16030.1|16026.1|16031.7|16027.7|16022.3|16018.3|3036
1614166800000|2021-02-24 11:40:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|169
1614167100000|2021-02-24 11:45:00|16027|16023|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|1744
1614167400000|2021-02-24 11:50:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|2831
1614167700000|2021-02-24 11:55:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|975
1614168000000|2021-02-24 12:00:00|16028.6|16024.6|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|783
1614168300000|2021-02-24 12:05:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|3107
1614168600000|2021-02-24 12:10:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|134
1614168900000|2021-02-24 12:15:00|16033.3|16029.3|16025.4|16021.4|16034.8|16030.8|16025.4|16021.4|1226
1614169200000|2021-02-24 12:20:00|16027|16023|16028.6|16024.6|16034.8|16030.8|16025.4|16021.4|181
1614169500000|2021-02-24 12:25:00|16027|16023|16012.9|16008.9|16028.6|16024.6|16012.9|16008.9|375
1614169800000|2021-02-24 12:30:00|16016.1|16012.1|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|8095
1614170100000|2021-02-24 12:35:00|16006.7|16002.7|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|2791
1614170400000|2021-02-24 12:40:00|16000.4|15996.4|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|2428
1614170700000|2021-02-24 12:45:00|16011.4|16007.4|16000.4|15996.4|16012.9|16008.9|16000.4|15996.4|2176
1614171000000|2021-02-24 12:50:00|16003.6|15999.6|16000.4|15996.4|16006.7|16002.7|15997.3|15993.3|557
1614171300000|2021-02-24 12:55:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|15991.1|15987.1|10461
1614171600000|2021-02-24 13:00:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15991.1|15987.1|2679
1614171900000|2021-02-24 13:05:00|16003.6|15999.6|15997.3|15993.3|16009.8|16005.8|15997.3|15993.3|4938
1614172200000|2021-02-24 13:10:00|16000.4|15996.4|15994.2|15990.2|16003.6|15999.6|15991.1|15987.1|6651
1614172500000|2021-02-24 13:15:00|15992.6|15988.6|15966.1|15962.1|15994.2|15990.2|15966.1|15962.1|1322
1614172800000|2021-02-24 13:20:00|15962.9|15958.9|15975.4|15971.4|15978.6|15974.6|15959.8|15955.8|3534
1614173100000|2021-02-24 13:25:00|15978.6|15974.6|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|1396
1614173400000|2021-02-24 13:30:00|15981.7|15977.7|15972.3|15968.3|15981.7|15977.7|15966.1|15962.1|1214
1614173700000|2021-02-24 13:35:00|15970.8|15966.8|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|1806
1614174000000|2021-02-24 13:40:00|15964.5|15960.5|15950.4|15946.4|15972.3|15968.3|15947.3|15943.3|1929
1614174300000|2021-02-24 13:45:00|15953.6|15949.6|15916.1|15912.1|15953.6|15949.6|15916.1|15912.1|2124
1614174600000|2021-02-24 13:50:00|15919.2|15915.2|15928.6|15924.6|15944.2|15940.2|15916.1|15912.1|2875
1614174900000|2021-02-24 13:55:00|15927|15923|15944.2|15940.2|15944.2|15940.2|15916.1|15912.1|1741
1614175200000|2021-02-24 14:00:00|15942.6|15938.6|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|31017
1614175500000|2021-02-24 14:05:00|15944.2|15940.2|15934.8|15930.8|15944.2|15940.2|15928.6|15924.6|9717
1614175800000|2021-02-24 14:10:00|15931.7|15927.7|15937.9|15933.9|15944.2|15940.2|15922.3|15918.3|1693
1614176100000|2021-02-24 14:15:00|15934.8|15930.8|15912.9|15908.9|15934.8|15930.8|15912.9|15908.9|7299
1614176400000|2021-02-24 14:20:00|15909.8|15905.8|15931.7|15927.7|15931.7|15927.7|15903.6|15899.6|1999
1614176700000|2021-02-24 14:25:00|15934.8|15930.8|15916.1|15912.1|15934.8|15930.8|15912.9|15908.9|2510
1614177000000|2021-02-24 14:30:00|15914.5|15910.5|15900.4|15896.4|15916.1|15912.1|15897.3|15893.3|3170
1614177300000|2021-02-24 14:35:00|15903.6|15899.6|15916.1|15912.1|15919.2|15915.2|15897.3|15893.3|2454
1614177600000|2021-02-24 14:40:00|15919.2|15915.2|15922.3|15918.3|15937.9|15933.9|15919.2|15915.2|24766
1614177900000|2021-02-24 14:45:00|15916.1|15912.1|15912.9|15908.9|15928.6|15924.6|15912.9|15908.9|1825
1614178200000|2021-02-24 14:50:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15909.8|15905.8|2749
1614178500000|2021-02-24 14:55:00|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15909.8|15905.8|4001
1614178800000|2021-02-24 15:00:00|15912.9|15908.9|15931.7|15927.7|15934.8|15930.8|15909.8|15905.8|2909
1614179100000|2021-02-24 15:05:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15919.2|15915.2|6870
1614179400000|2021-02-24 15:10:00|15934.8|15930.8|15922.3|15918.3|15934.8|15930.8|15919.2|15915.2|19669
1614179700000|2021-02-24 15:15:00|15919.2|15915.2|15953.6|15949.6|15953.6|15949.6|15919.2|15915.2|11447
1614180000000|2021-02-24 15:20:00|15956.7|15952.7|15969.2|15965.2|15972.3|15968.3|15950.4|15946.4|4790
1614180300000|2021-02-24 15:25:00|15972.3|15968.3|15947.3|15943.3|15975.4|15971.4|15944.2|15940.2|4768
1614180600000|2021-02-24 15:30:00|15944.2|15940.2|15953.6|15949.6|15969.2|15965.2|15937.9|15933.9|9771
1614180900000|2021-02-24 15:35:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15941.1|15937.1|6941
1614181200000|2021-02-24 15:40:00|15952|15948|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|1573
1614181500000|2021-02-24 15:45:00|15953.6|15949.6|15966.1|15962.1|15969.2|15965.2|15953.6|15949.6|1610
1614181800000|2021-02-24 15:50:00|15962.9|15958.9|15966.1|15962.1|15978.6|15974.6|15962.9|15958.9|4598
1614182100000|2021-02-24 15:55:00|15969.2|15965.2|15984.8|15980.8|15984.8|15980.8|15962.9|15958.9|2631
1614182400000|2021-02-24 16:00:00|15981.7|15977.7|15975.4|15971.4|15987.9|15983.9|15975.4|15971.4|4540
1614182700000|2021-02-24 16:05:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|4723
1614183000000|2021-02-24 16:10:00|15969.2|15965.2|15984.8|15980.8|15997.3|15993.3|15969.2|15965.2|9126
1614183300000|2021-02-24 16:15:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15978.6|15974.6|4011
1614183600000|2021-02-24 16:20:00|15994.2|15990.2|16012.9|16008.9|16012.9|16008.9|15991.1|15987.1|3029
1614183900000|2021-02-24 16:25:00|16009.8|16005.8|16003.6|15999.6|16012.9|16008.9|15997.3|15993.3|7153
1614184200000|2021-02-24 16:30:00|16000.4|15996.4|15994.2|15990.2|16006.7|16002.7|15991.1|15987.1|4886
1614184500000|2021-02-24 16:35:00|15997.3|15993.3|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|4315
1614184800000|2021-02-24 16:40:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|1254
1614185100000|2021-02-24 16:45:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|3083
1614185400000|2021-02-24 16:50:00|15997.3|15993.3|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|1172
1614185700000|2021-02-24 16:55:00|16006.7|16002.7|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|1039
1614186000000|2021-02-24 17:00:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|1117
1614186300000|2021-02-24 17:05:00|16002|15998|16012.9|16008.9|16012.9|16008.9|16000.4|15996.4|1745
1614186600000|2021-02-24 17:10:00|16016.1|16012.1|16022.3|16018.3|16025.4|16021.4|16012.9|16008.9|2859
1614186900000|2021-02-24 17:15:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16012.9|16008.9|7136
1614187200000|2021-02-24 17:20:00|16022.3|16018.3|16016.1|16012.1|16025.4|16021.4|16012.9|16008.9|18648
1614187500000|2021-02-24 17:25:00|16019.2|16015.2|16022.3|16018.3|16028.6|16024.6|16016.1|16012.1|970
1614187800000|2021-02-24 17:30:00|16020.8|16016.8|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|4658
1614188100000|2021-02-24 17:35:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|7357
1614188400000|2021-02-24 17:40:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|1494
1614188700000|2021-02-24 17:45:00|16022.3|16018.3|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|3720
1614189000000|2021-02-24 17:50:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|2866
1614189300000|2021-02-24 17:55:00|16028.6|16024.6|16027|16023|16031.7|16027.7|16025.4|16021.4|1123
1614189600000|2021-02-24 18:00:00|16025.4|16021.4|16009.8|16005.8|16028.6|16024.6|16006.7|16002.7|1361
1614189900000|2021-02-24 18:05:00|16012.9|16008.9|16012.9|16008.9|16019.2|16015.2|16003.6|15999.6|3474
1614190200000|2021-02-24 18:10:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|14003
1614190500000|2021-02-24 18:15:00|16014.5|16010.5|16028.6|16024.6|16031.7|16027.7|16012.9|16008.9|1260
1614190800000|2021-02-24 18:20:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|1452
1614191100000|2021-02-24 18:25:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|7893
1614191400000|2021-02-24 18:30:00|16039.5|16035.5|16031.7|16027.7|16041.1|16037.1|16031.7|16027.7|2833
1614191700000|2021-02-24 18:35:00|16028.6|16024.6|16022.3|16018.3|16031.7|16027.7|16016.1|16012.1|3888
1614192000000|2021-02-24 18:40:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|1222
1614192300000|2021-02-24 18:45:00|16016.1|16012.1|16006.7|16002.7|16016.1|16012.1|16003.6|15999.6|2268
1614192600000|2021-02-24 18:50:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|1772
1614192900000|2021-02-24 18:55:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|1881
1614193200000|2021-02-24 19:00:00|16000.4|15996.4|16009.8|16005.8|16009.8|16005.8|15997.3|15993.3|1641
1614193500000|2021-02-24 19:05:00|16012.9|16008.9|16025.4|16021.4|16031.7|16027.7|16009.8|16005.8|2499
1614193800000|2021-02-24 19:10:00|16022.3|16018.3|16031.7|16027.7|16034.8|16030.8|16019.2|16015.2|771
1614194100000|2021-02-24 19:15:00|16030.1|16026.1|16028.6|16024.6|16031.7|16027.7|16022.3|16018.3|1556
1614194400000|2021-02-24 19:20:00|16030.1|16026.1|16034.8|16030.8|16037.9|16033.9|16028.6|16024.6|13892
1614194700000|2021-02-24 19:25:00|16036.4|16032.4|16028.6|16024.6|16037.9|16033.9|16025.4|16021.4|1281
1614195000000|2021-02-24 19:30:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16027|16023|1365
1614195300000|2021-02-24 19:35:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16022.3|16018.3|585
1614195600000|2021-02-24 19:40:00|16022.3|16018.3|16016.1|16012.1|16023.9|16019.9|16012.9|16008.9|1187
1614195900000|2021-02-24 19:45:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|2138
1614196200000|2021-02-24 19:50:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|527
1614196500000|2021-02-24 19:55:00|16000.4|15996.4|16000.4|15996.4|16005.1|16001.1|15997.3|15993.3|3808
1614196800000|2021-02-24 20:00:00|16003.6|15999.6|16022.3|16018.3|16022.3|16018.3|16000.4|15996.4|4787
1614197100000|2021-02-24 20:05:00|16019.2|16015.2|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|1487
1614197400000|2021-02-24 20:10:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|729
1614197700000|2021-02-24 20:15:00|16020.8|16016.8|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|745
1614198000000|2021-02-24 20:20:00|16025.4|16021.4|16009.8|16005.8|16025.4|16021.4|16009.8|16005.8|4492
1614198300000|2021-02-24 20:25:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|712
1614198600000|2021-02-24 20:30:00|16006.7|16002.7|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|1131
1614198900000|2021-02-24 20:35:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|952
1614199200000|2021-02-24 20:40:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|2268
1614199500000|2021-02-24 20:45:00|16012.9|16008.9|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|1632
1614199800000|2021-02-24 20:50:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|1519
1614200100000|2021-02-24 20:55:00|16019.2|16015.2|16025.4|16021.4|16031.7|16027.7|16019.2|16015.2|1429
1614200400000|2021-02-24 21:00:00|16027|16023|16034.8|16030.8|16034.8|16030.8|16025.4|16021.4|1117
1614200700000|2021-02-24 21:05:00|16031.7|16027.7|16037.9|16033.9|16037.9|16033.9|16030.1|16026.1|387
1614201000000|2021-02-24 21:10:00|16039.5|16035.5|16031.7|16027.7|16041.1|16037.1|16028.6|16024.6|1761
1614201300000|2021-02-24 21:15:00|16034.8|16030.8|16022.3|16018.3|16034.8|16030.8|16019.2|16015.2|895
1614201600000|2021-02-24 21:20:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16009.8|16005.8|1437
1614201900000|2021-02-24 21:25:00|16011.4|16007.4|16000.4|15996.4|16012.9|16008.9|15997.3|15993.3|864
1614202200000|2021-02-24 21:30:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|461
1614202500000|2021-02-24 21:35:00|16002|15998|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|682
1614202800000|2021-02-24 21:40:00|16012.9|16008.9|16031.7|16027.7|16031.7|16027.7|16009.8|16005.8|408
1614203100000|2021-02-24 21:45:00|16034.8|16030.8|16019.2|16015.2|16037.9|16033.9|16019.2|16015.2|787
1614203400000|2021-02-24 21:50:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|426
1614203700000|2021-02-24 21:55:00|16016.1|16012.1|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|675
1614207600000|2021-02-24 23:00:00|16009.8|16005.8|16009.8|16005.8|16016.1|16012.1|16008.3|16004.3|854
1614207900000|2021-02-24 23:05:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16011.4|16007.4|41
1614208200000|2021-02-24 23:10:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|161
1614208500000|2021-02-24 23:15:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|49
1614208800000|2021-02-24 23:20:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|79
1614209100000|2021-02-24 23:25:00|16011.4|16007.4|16019.2|16015.2|16019.2|16015.2|16009.8|16005.8|137
1614209400000|2021-02-24 23:30:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|59
1614209700000|2021-02-24 23:35:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|85
1614210000000|2021-02-24 23:40:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|271
1614210300000|2021-02-24 23:45:00|16006.7|16002.7|16016.1|16012.1|16016.1|16012.1|16006.7|16002.7|266
1614210600000|2021-02-24 23:50:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|61
1614210900000|2021-02-24 23:55:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|105
1614211200000|2021-02-25 00:00:00|16016.1|16012.1|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|190
1614211500000|2021-02-25 00:05:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|117
1614211800000|2021-02-25 00:10:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|128
1614212100000|2021-02-25 00:15:00|16019.2|16015.2|16012.9|16008.9|16025.4|16021.4|16012.9|16008.9|179
1614212400000|2021-02-25 00:20:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|93
1614212700000|2021-02-25 00:25:00|16009.8|16005.8|16000.4|15996.4|16011.4|16007.4|16000.4|15996.4|306
1614213000000|2021-02-25 00:30:00|15998.9|15994.9|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|409
1614213300000|2021-02-25 00:35:00|16000.4|15996.4|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|154
1614213600000|2021-02-25 00:40:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|254
1614213900000|2021-02-25 00:45:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|262
1614214200000|2021-02-25 00:50:00|15997.3|15993.3|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|524
1614214500000|2021-02-25 00:55:00|15984.8|15980.8|15969.2|15965.2|15984.8|15980.8|15962.9|15958.9|882
1614214800000|2021-02-25 01:00:00|15972.3|15968.3|15959.8|15955.8|15978.6|15974.6|15959.8|15955.8|1465
1614215100000|2021-02-25 01:05:00|15962.9|15958.9|15962.9|15958.9|15969.2|15965.2|15953.6|15949.6|852
1614215400000|2021-02-25 01:10:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|366
1614215700000|2021-02-25 01:15:00|15969.2|15965.2|15967.6|15963.6|15978.6|15974.6|15966.1|15962.1|571
1614216000000|2021-02-25 01:20:00|15966.1|15962.1|15959.8|15955.8|15969.2|15965.2|15956.7|15952.7|229
1614216300000|2021-02-25 01:25:00|15956.7|15952.7|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|184
1614216600000|2021-02-25 01:30:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|138
1614216900000|2021-02-25 01:35:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|215
1614217200000|2021-02-25 01:40:00|15962.9|15958.9|15953.6|15949.6|15962.9|15958.9|15953.6|15949.6|282
1614217500000|2021-02-25 01:45:00|15955.1|15951.1|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|127
1614217800000|2021-02-25 01:50:00|15958.3|15954.3|15941.1|15937.1|15958.3|15954.3|15941.1|15937.1|897
1614218100000|2021-02-25 01:55:00|15944.2|15940.2|15931.7|15927.7|15944.2|15940.2|15925.4|15921.4|615
1614218400000|2021-02-25 02:00:00|15930.1|15926.1|15941.1|15937.1|15944.2|15940.2|15928.6|15924.6|698
1614218700000|2021-02-25 02:05:00|15944.2|15940.2|15937.9|15933.9|15944.2|15940.2|15934.8|15930.8|180
1614219000000|2021-02-25 02:10:00|15934.8|15930.8|15931.7|15927.7|15936.4|15932.4|15928.6|15924.6|184
1614219300000|2021-02-25 02:15:00|15933.3|15929.3|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|198
1614219600000|2021-02-25 02:20:00|15933.3|15929.3|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|82
1614219900000|2021-02-25 02:25:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|151
1614220200000|2021-02-25 02:30:00|15944.2|15940.2|15956.7|15952.7|15956.7|15952.7|15944.2|15940.2|618
1614220500000|2021-02-25 02:35:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15947.3|15943.3|346
1614220800000|2021-02-25 02:40:00|15950.4|15946.4|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|84
1614221100000|2021-02-25 02:45:00|15947.3|15943.3|15941.1|15937.1|15950.4|15946.4|15941.1|15937.1|148
1614221400000|2021-02-25 02:50:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|183
1614221700000|2021-02-25 02:55:00|15947.3|15943.3|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|123
1614222000000|2021-02-25 03:00:00|15956.7|15952.7|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|542
1614222300000|2021-02-25 03:05:00|15959.8|15955.8|15956.7|15952.7|15962.9|15958.9|15956.7|15952.7|166
1614222600000|2021-02-25 03:10:00|15955.1|15951.1|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|36
1614222900000|2021-02-25 03:15:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|293
1614223200000|2021-02-25 03:20:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|101
1614223500000|2021-02-25 03:25:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|44
1614223800000|2021-02-25 03:30:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|169
1614224100000|2021-02-25 03:35:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|95
1614224400000|2021-02-25 03:40:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|61
1614224700000|2021-02-25 03:45:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|99
1614225000000|2021-02-25 03:50:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|33
1614225300000|2021-02-25 03:55:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|29
1614225600000|2021-02-25 04:00:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|127
1614225900000|2021-02-25 04:05:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|100
1614226200000|2021-02-25 04:10:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|68
1614226500000|2021-02-25 04:15:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|130
1614226800000|2021-02-25 04:20:00|||||||||103
1614227100000|2021-02-25 04:25:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15958.3|15954.3|408
1614227400000|2021-02-25 04:30:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|115
1614227700000|2021-02-25 04:35:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|67
1614228000000|2021-02-25 04:40:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|86
1614228300000|2021-02-25 04:45:00|15967.6|15963.6|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|43
1614228600000|2021-02-25 04:50:00|15967.6|15963.6|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|46
1614228900000|2021-02-25 04:55:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|60
1614229200000|2021-02-25 05:00:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15959.8|15955.8|105
1614229500000|2021-02-25 05:05:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|127
1614229800000|2021-02-25 05:10:00|15967.6|15963.6|15966.1|15962.1|15972.3|15968.3|15964.5|15960.5|101
1614230100000|2021-02-25 05:15:00|15964.5|15960.5|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|101
1614230400000|2021-02-25 05:20:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|92
1614230700000|2021-02-25 05:25:00|15961.4|15957.4|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|112
1614231000000|2021-02-25 05:30:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|40
1614231300000|2021-02-25 05:35:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|150
1614231600000|2021-02-25 05:40:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|237
1614231900000|2021-02-25 05:45:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|220
1614232200000|2021-02-25 05:50:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|96
1614232500000|2021-02-25 05:55:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|26
1614232800000|2021-02-25 06:00:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|54
1614233100000|2021-02-25 06:05:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|41
1614233400000|2021-02-25 06:10:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|124
1614233700000|2021-02-25 06:15:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|66
1614234000000|2021-02-25 06:20:00|15955.1|15951.1|15950.4|15946.4|15955.1|15951.1|15947.3|15943.3|108
1614234300000|2021-02-25 06:25:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|243
1614234600000|2021-02-25 06:30:00|15956.7|15952.7|15941.1|15937.1|15956.7|15952.7|15941.1|15937.1|261
1614234900000|2021-02-25 06:35:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|147
1614235200000|2021-02-25 06:40:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|436
1614235500000|2021-02-25 06:45:00|15934.8|15930.8|15936.4|15932.4|15937.9|15933.9|15931.7|15927.7|336
1614235800000|2021-02-25 06:50:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|164
1614236100000|2021-02-25 06:55:00|15937.9|15933.9|15941.1|15937.1|15942.6|15938.6|15931.7|15927.7|292
1614236400000|2021-02-25 07:00:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15937.9|15933.9|537
1614236700000|2021-02-25 07:05:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|321
1614237000000|2021-02-25 07:10:00|15942.6|15938.6|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|240
1614237300000|2021-02-25 07:15:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15928.6|15924.6|421
1614237600000|2021-02-25 07:20:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|514
1614237900000|2021-02-25 07:25:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15925.4|15921.4|488
1614238200000|2021-02-25 07:30:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15925.4|15921.4|584
1614238500000|2021-02-25 07:35:00|15928.6|15924.6|15919.2|15915.2|15931.7|15927.7|15916.1|15912.1|602
1614238800000|2021-02-25 07:40:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15917.6|15913.6|609
1614239100000|2021-02-25 07:45:00|15922.3|15918.3|15912.9|15908.9|15922.3|15918.3|15909.8|15905.8|642
1614239400000|2021-02-25 07:50:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|756
1614239700000|2021-02-25 07:55:00|15912.9|15908.9|15928.6|15924.6|15928.6|15924.6|15912.9|15908.9|657
1614240000000|2021-02-25 08:00:00|15930.1|15926.1|15919.2|15915.2|15931.7|15927.7|15912.9|15908.9|878
1614240300000|2021-02-25 08:05:00|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|643
1614240600000|2021-02-25 08:10:00|15925.4|15921.4|15925.4|15921.4|15934.8|15930.8|15922.3|15918.3|859
1614240900000|2021-02-25 08:15:00|15922.3|15918.3|15922.3|15918.3|15931.7|15927.7|15922.3|15918.3|293
1614241200000|2021-02-25 08:20:00|15925.4|15921.4|15909.8|15905.8|15925.4|15921.4|15909.8|15905.8|503
1614241500000|2021-02-25 08:25:00|15912.9|15908.9|15906.7|15902.7|15916.1|15912.1|15900.4|15896.4|1362
1614241800000|2021-02-25 08:30:00|15903.6|15899.6|15916.1|15912.1|15919.2|15915.2|15903.6|15899.6|601
1614242100000|2021-02-25 08:35:00|15919.2|15915.2|15912.9|15908.9|15922.3|15918.3|15906.7|15902.7|482
1614242400000|2021-02-25 08:40:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15900.4|15896.4|2290
1614242700000|2021-02-25 08:45:00|15905.1|15901.1|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|510
1614243000000|2021-02-25 08:50:00|15897.3|15893.3|15884.8|15880.8|15903.6|15899.6|15884.8|15880.8|762
1614243300000|2021-02-25 08:55:00|15887.9|15883.9|15878.6|15874.6|15891.1|15887.1|15878.6|15874.6|836
1614243600000|2021-02-25 09:00:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|406
1614243900000|2021-02-25 09:05:00|15878.6|15874.6|15894.2|15890.2|15897.3|15893.3|15875.4|15871.4|1287
1614244200000|2021-02-25 09:10:00|15897.3|15893.3|15892.6|15888.6|15897.3|15893.3|15887.9|15883.9|522
1614244500000|2021-02-25 09:15:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|919
1614244800000|2021-02-25 09:20:00|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|339
1614245100000|2021-02-25 09:25:00|15897.3|15893.3|15909.8|15905.8|15909.8|15905.8|15897.3|15893.3|977
1614245400000|2021-02-25 09:30:00|15906.7|15902.7|15914.5|15910.5|15916.1|15912.1|15906.7|15902.7|701
1614245700000|2021-02-25 09:35:00|15916.1|15912.1|15906.7|15902.7|15919.2|15915.2|15906.7|15902.7|543
1614246000000|2021-02-25 09:40:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|629
1614246300000|2021-02-25 09:45:00|15906.7|15902.7|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|419
1614246600000|2021-02-25 09:50:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|517
1614246900000|2021-02-25 09:55:00|15900.4|15896.4|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|542
1614247200000|2021-02-25 10:00:00|15906.7|15902.7|15894.2|15890.2|15906.7|15902.7|15894.2|15890.2|379
1614247500000|2021-02-25 10:05:00|15897.3|15893.3|15887.9|15883.9|15897.3|15893.3|15887.9|15883.9|991
1614247800000|2021-02-25 10:10:00|15889.5|15885.5|15895.8|15891.8|15897.3|15893.3|15886.4|15882.4|1108
1614248100000|2021-02-25 10:15:00|15897.3|15893.3|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|299
1614248400000|2021-02-25 10:20:00|15887.9|15883.9|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|542
1614248700000|2021-02-25 10:25:00|15887.9|15883.9|15872.3|15868.3|15887.9|15883.9|15872.3|15868.3|372
1614249000000|2021-02-25 10:30:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|455
1614249300000|2021-02-25 10:35:00|15880.1|15876.1|15884.8|15880.8|15884.8|15880.8|15880.1|15876.1|262
1614249600000|2021-02-25 10:40:00|15881.7|15877.7|15887.9|15883.9|15891.1|15887.1|15880.1|15876.1|280
1614249900000|2021-02-25 10:45:00|15891.1|15887.1|15909.8|15905.8|15916.1|15912.1|15891.1|15887.1|1093
1614250200000|2021-02-25 10:50:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15902|15898|318
1614250500000|2021-02-25 10:55:00|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|439
1614250800000|2021-02-25 11:00:00|15900.4|15896.4|15891.1|15887.1|15903.6|15899.6|15887.9|15883.9|535
1614251100000|2021-02-25 11:05:00|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|482
1614251400000|2021-02-25 11:10:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|369
1614251700000|2021-02-25 11:15:00|15886.4|15882.4|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|321
1614252000000|2021-02-25 11:20:00|15878.6|15874.6|15869.2|15865.2|15881.7|15877.7|15869.2|15865.2|415
1614252300000|2021-02-25 11:25:00|15872.3|15868.3|15884.8|15880.8|15884.8|15880.8|15869.2|15865.2|683
1614252600000|2021-02-25 11:30:00|15883.3|15879.3|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|384
1614252900000|2021-02-25 11:35:00|15880.1|15876.1|15869.2|15865.2|15881.7|15877.7|15866.1|15862.1|835
1614253200000|2021-02-25 11:40:00|15866.1|15862.1|15853.6|15849.6|15869.2|15865.2|15850.4|15846.4|1560
1614253500000|2021-02-25 11:45:00|15856.7|15852.7|15834.8|15830.8|15859.8|15855.8|15828.6|15824.6|2264
1614253800000|2021-02-25 11:50:00|15837.9|15833.9|15856.7|15852.7|15856.7|15852.7|15834.8|15830.8|1185
1614254100000|2021-02-25 11:55:00|15859.8|15855.8|15869.2|15865.2|15869.2|15865.2|15856.7|15852.7|1494
1614254400000|2021-02-25 12:00:00|15866.1|15862.1|15856.7|15852.7|15869.2|15865.2|15853.6|15849.6|1230
1614254700000|2021-02-25 12:05:00|15853.6|15849.6|15866.1|15862.1|15866.1|15862.1|15847.3|15843.3|1559
1614255000000|2021-02-25 12:10:00|15862.9|15858.9|15869.2|15865.2|15875.4|15871.4|15859.8|15855.8|1477
1614255300000|2021-02-25 12:15:00|15866.1|15862.1|15881.7|15877.7|15884.8|15880.8|15864.5|15860.5|1626
1614255600000|2021-02-25 12:20:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|1056
1614255900000|2021-02-25 12:25:00|15891.1|15887.1|15884.8|15880.8|15900.4|15896.4|15878.6|15874.6|2153
1614256200000|2021-02-25 12:30:00|15881.7|15877.7|15887.9|15883.9|15889.5|15885.5|15872.3|15868.3|915
1614256500000|2021-02-25 12:35:00|15884.8|15880.8|15881.7|15877.7|15891.1|15887.1|15875.4|15871.4|877
1614256800000|2021-02-25 12:40:00|15884.8|15880.8|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|999
1614257100000|2021-02-25 12:45:00|15872.3|15868.3|15878.6|15874.6|15884.8|15880.8|15872.3|15868.3|1207
1614257400000|2021-02-25 12:50:00|15881.7|15877.7|15872.3|15868.3|15881.7|15877.7|15872.3|15868.3|2297
1614257700000|2021-02-25 12:55:00|15875.4|15871.4|15866.1|15862.1|15877|15873|15862.9|15858.9|803
1614258000000|2021-02-25 13:00:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15850.4|15846.4|1636
1614258300000|2021-02-25 13:05:00|15866.1|15862.1|15875.4|15871.4|15877|15873|15862.9|15858.9|704
1614258600000|2021-02-25 13:10:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|931
1614258900000|2021-02-25 13:15:00|15872.3|15868.3|15872.3|15868.3|15884.8|15880.8|15872.3|15868.3|1405
1614259200000|2021-02-25 13:20:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|2518
1614259500000|2021-02-25 13:25:00|15859.8|15855.8|15864.5|15860.5|15869.2|15865.2|15850.4|15846.4|1317
1614259800000|2021-02-25 13:30:00|15866.1|15862.1|15869.2|15865.2|15878.6|15874.6|15853.6|15849.6|2053
1614260100000|2021-02-25 13:35:00|15872.3|15868.3|15900.4|15896.4|15903.6|15899.6|15872.3|15868.3|3296
1614260400000|2021-02-25 13:40:00|15897.3|15893.3|15909.8|15905.8|15916.1|15912.1|15897.3|15893.3|1794
1614260700000|2021-02-25 13:45:00|15912.9|15908.9|15919.2|15915.2|15922.3|15918.3|15903.6|15899.6|2045
1614261000000|2021-02-25 13:50:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15909.8|15905.8|4221
1614261300000|2021-02-25 13:55:00|15922.3|15918.3|15903.6|15899.6|15922.3|15918.3|15900.4|15896.4|2504
1614261600000|2021-02-25 14:00:00|15900.4|15896.4|15903.6|15899.6|15909.8|15905.8|15878.6|15874.6|2473
1614261900000|2021-02-25 14:05:00|15900.4|15896.4|15897.3|15893.3|15909.8|15905.8|15881.7|15877.7|1728
1614262200000|2021-02-25 14:10:00|15894.2|15890.2|15900.4|15896.4|15909.8|15905.8|15894.2|15890.2|1948
1614262500000|2021-02-25 14:15:00|15898.9|15894.9|15891.1|15887.1|15900.4|15896.4|15881.7|15877.7|1547
1614262800000|2021-02-25 14:20:00|15887.9|15883.9|15878.6|15874.6|15894.2|15890.2|15878.6|15874.6|1383
1614263100000|2021-02-25 14:25:00|15875.4|15871.4|15912.9|15908.9|15919.2|15915.2|15875.4|15871.4|2614
1614263400000|2021-02-25 14:30:00|15916.1|15912.1|15931.7|15927.7|15937.9|15933.9|15900.4|15896.4|3405
1614263700000|2021-02-25 14:35:00|15934.8|15930.8|15916.1|15912.1|15937.9|15933.9|15912.9|15908.9|3181
1614264000000|2021-02-25 14:40:00|15912.9|15908.9|15919.2|15915.2|15931.7|15927.7|15909.8|15905.8|6459
1614264300000|2021-02-25 14:45:00|15922.3|15918.3|15903.6|15899.6|15922.3|15918.3|15894.2|15890.2|2173
1614264600000|2021-02-25 14:50:00|15906.7|15902.7|15900.4|15896.4|15912.9|15908.9|15897.3|15893.3|2942
1614264900000|2021-02-25 14:55:00|15898.9|15894.9|15889.5|15885.5|15900.4|15896.4|15889.5|15885.5|2994
1614265200000|2021-02-25 15:00:00|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15884.8|15880.8|2054
1614265500000|2021-02-25 15:05:00|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15881.7|15877.7|1499
1614265800000|2021-02-25 15:10:00|15884.8|15880.8|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|2136
1614266100000|2021-02-25 15:15:00|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|2137
1614266400000|2021-02-25 15:20:00|15891.1|15887.1|15891.1|15887.1|15900.4|15896.4|15887.9|15883.9|2683
1614266700000|2021-02-25 15:25:00|15889.5|15885.5|15875.4|15871.4|15891.1|15887.1|15869.2|15865.2|2330
1614267000000|2021-02-25 15:30:00|15878.6|15874.6|15853.6|15849.6|15891.1|15887.1|15850.4|15846.4|2538
1614267300000|2021-02-25 15:35:00|15856.7|15852.7|15862.9|15858.9|15866.1|15862.1|15828.6|15824.6|3927
1614267600000|2021-02-25 15:40:00|15859.8|15855.8|15841.1|15837.1|15861.4|15857.4|15837.9|15833.9|3829
1614267900000|2021-02-25 15:45:00|15844.2|15840.2|15828.6|15824.6|15847.3|15843.3|15828.6|15824.6|3305
1614268200000|2021-02-25 15:50:00|15825.4|15821.4|15850.4|15846.4|15850.4|15846.4|15822.3|15818.3|7689
1614268500000|2021-02-25 15:55:00|15853.6|15849.6|15859.8|15855.8|15872.3|15868.3|15844.2|15840.2|3223
1614268800000|2021-02-25 16:00:00|15862.9|15858.9|15859.8|15855.8|15869.2|15865.2|15853.6|15849.6|4012
1614269100000|2021-02-25 16:05:00|15856.7|15852.7|15866.1|15862.1|15875.4|15871.4|15853.6|15849.6|2119
1614269400000|2021-02-25 16:10:00|15869.2|15865.2|15869.2|15865.2|15875.4|15871.4|15856.7|15852.7|2749
1614269700000|2021-02-25 16:15:00|15866.1|15862.1|15877|15873|15881.7|15877.7|15862.9|15858.9|1943
1614270000000|2021-02-25 16:20:00|15878.6|15874.6|15859.8|15855.8|15884.8|15880.8|15859.8|15855.8|2909
1614270300000|2021-02-25 16:25:00|15862.9|15858.9|15869.2|15865.2|15875.4|15871.4|15859.8|15855.8|1458
1614270600000|2021-02-25 16:30:00|15872.3|15868.3|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|1956
1614270900000|2021-02-25 16:35:00|15856.7|15852.7|15853.6|15849.6|15866.1|15862.1|15850.4|15846.4|1827
1614271200000|2021-02-25 16:40:00|15850.4|15846.4|15869.2|15865.2|15869.2|15865.2|15850.4|15846.4|1740
1614271500000|2021-02-25 16:45:00|15872.3|15868.3|15872.3|15868.3|15881.7|15877.7|15867.6|15863.6|1546
1614271800000|2021-02-25 16:50:00|15869.2|15865.2|15884.8|15880.8|15887.9|15883.9|15869.2|15865.2|1805
1614272100000|2021-02-25 16:55:00|15886.4|15882.4|15881.7|15877.7|15894.2|15890.2|15875.4|15871.4|1462
1614272400000|2021-02-25 17:00:00|15878.6|15874.6|15872.3|15868.3|15887.9|15883.9|15869.2|15865.2|1385
1614272700000|2021-02-25 17:05:00|15875.4|15871.4|15869.2|15865.2|15878.6|15874.6|15862.9|15858.9|1426
1614273000000|2021-02-25 17:10:00|15872.3|15868.3|15881.7|15877.7|15884.8|15880.8|15872.3|15868.3|1771
1614273300000|2021-02-25 17:15:00|15884.8|15880.8|15875.4|15871.4|15887.9|15883.9|15866.1|15862.1|1043
1614273600000|2021-02-25 17:20:00|15872.3|15868.3|15859.8|15855.8|15875.4|15871.4|15859.8|15855.8|1466
1614273900000|2021-02-25 17:25:00|15862.9|15858.9|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|1958
1614274200000|2021-02-25 17:30:00|15853.6|15849.6|15853.6|15849.6|15862.9|15858.9|15850.4|15846.4|1620
1614274500000|2021-02-25 17:35:00|15856.7|15852.7|15834.8|15830.8|15856.7|15852.7|15831.7|15827.7|2228
1614274800000|2021-02-25 17:40:00|15833.3|15829.3|15834.8|15830.8|15841.1|15837.1|15831.7|15827.7|2253
1614275100000|2021-02-25 17:45:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15822.3|15818.3|1919
1614275400000|2021-02-25 17:50:00|15828.6|15824.6|15825.4|15821.4|15841.1|15837.1|15822.3|15818.3|1370
1614275700000|2021-02-25 17:55:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15812.9|15808.9|1409
1614276000000|2021-02-25 18:00:00|15819.2|15815.2|15787.9|15783.9|15825.4|15821.4|15628.6|15624.6|4788
1614276300000|2021-02-25 18:05:00|15794.2|15790.2|15781.7|15777.7|15809.8|15805.8|15747.3|15743.3|4267
1614276600000|2021-02-25 18:10:00|15775.4|15771.4|15831.7|15827.7|15831.7|15827.7|15762.9|15758.9|3588
1614276900000|2021-02-25 18:15:00|15828.6|15824.6|15819.2|15815.2|15844.2|15840.2|15784.8|15780.8|3142
1614277200000|2021-02-25 18:20:00|15822.3|15818.3|15834.8|15830.8|15837.9|15833.9|15806.7|15802.7|2300
1614277500000|2021-02-25 18:25:00|15828.6|15824.6|15834.8|15830.8|15841.1|15837.1|15817.6|15813.6|1522
1614277800000|2021-02-25 18:30:00|15837.9|15833.9|15853.6|15849.6|15858.3|15854.3|15803.6|15799.6|2710
1614278100000|2021-02-25 18:35:00|15856.7|15852.7|15841.1|15837.1|15872.3|15868.3|15837.9|15833.9|2437
1614278400000|2021-02-25 18:40:00|15844.2|15840.2|15837.9|15833.9|15866.1|15862.1|15836.4|15832.4|1477
1614278700000|2021-02-25 18:45:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15811.4|15807.4|1622
1614279000000|2021-02-25 18:50:00|15837.9|15833.9|15861.4|15857.4|15866.1|15862.1|15834.8|15830.8|1428
1614279300000|2021-02-25 18:55:00|15862.9|15858.9|15875.4|15871.4|15875.4|15871.4|15856.7|15852.7|1937
1614279600000|2021-02-25 19:00:00|15878.6|15874.6|15869.2|15865.2|15881.7|15877.7|15866.1|15862.1|2345
1614279900000|2021-02-25 19:05:00|15866.1|15862.1|15869.2|15865.2|15875.4|15871.4|15856.7|15852.7|3060
1614280200000|2021-02-25 19:10:00|15872.3|15868.3|15891.1|15887.1|15891.1|15887.1|15859.8|15855.8|2079
1614280500000|2021-02-25 19:15:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15853.6|15849.6|2602
1614280800000|2021-02-25 19:20:00|15884.8|15880.8|15887.9|15883.9|15891.1|15887.1|15875.4|15871.4|2706
1614281100000|2021-02-25 19:25:00|15891.1|15887.1|15856.7|15852.7|15894.2|15890.2|15853.6|15849.6|1936
1614281400000|2021-02-25 19:30:00|15862.9|15858.9|15881.7|15877.7|15881.7|15877.7|15856.7|15852.7|2451
1614281700000|2021-02-25 19:35:00|15875.4|15871.4|15834.8|15830.8|15878.6|15874.6|15834.8|15830.8|1716
1614282000000|2021-02-25 19:40:00|15831.7|15827.7|15825.4|15821.4|15837.9|15833.9|15805.1|15801.1|3113
1614282300000|2021-02-25 19:45:00|15828.6|15824.6|15881.7|15877.7|15881.7|15877.7|15825.4|15821.4|2256
1614282600000|2021-02-25 19:50:00|15878.6|15874.6|15866.1|15862.1|15884.8|15880.8|15844.2|15840.2|2937
1614282900000|2021-02-25 19:55:00|15869.2|15865.2|15819.2|15815.2|15884.8|15880.8|15809.8|15805.8|2674
1614283200000|2021-02-25 20:00:00|15811.4|15807.4|15844.2|15840.2|15861.4|15857.4|15803.6|15799.6|3104
1614283500000|2021-02-25 20:05:00|15847.3|15843.3|15819.2|15815.2|15850.4|15846.4|15809.8|15805.8|2002
1614283800000|2021-02-25 20:10:00|15812.9|15808.9|15800.4|15796.4|15819.2|15815.2|15798.9|15794.9|2012
1614284100000|2021-02-25 20:15:00|15803.6|15799.6|15803.6|15799.6|15822.3|15818.3|15797.3|15793.3|1550
1614284400000|2021-02-25 20:20:00|15797.3|15793.3|15750.4|15746.4|15800.4|15796.4|15744.2|15740.2|1833
1614284700000|2021-02-25 20:25:00|15753.6|15749.6|15781.7|15777.7|15787.9|15783.9|15753.6|15749.6|1919
1614285000000|2021-02-25 20:30:00|15783.3|15779.3|15756.7|15752.7|15784.8|15780.8|15753.6|15749.6|1263
1614285300000|2021-02-25 20:35:00|15759.8|15755.8|15744.2|15740.2|15759.8|15755.8|15737.9|15733.9|1536
1614285600000|2021-02-25 20:40:00|15745.8|15741.8|15756.7|15752.7|15759.8|15755.8|15731.7|15727.7|1541
1614285900000|2021-02-25 20:45:00|15758.3|15754.3|15797.3|15793.3|15805.1|15801.1|15758.3|15754.3|2209
1614286200000|2021-02-25 20:50:00|15800.4|15796.4|15822.3|15818.3|15834.8|15830.8|15794.2|15790.2|2174
1614286500000|2021-02-25 20:55:00|15823.9|15819.9|15816.1|15812.1|15825.4|15821.4|15794.2|15790.2|2437
1614286800000|2021-02-25 21:00:00|15812.9|15808.9|15828.6|15824.6|15841.1|15837.1|15806.7|15802.7|1941
1614287100000|2021-02-25 21:05:00|15831.7|15827.7|15825.4|15821.4|15834.8|15830.8|15806.7|15802.7|1278
1614287400000|2021-02-25 21:10:00|15828.6|15824.6|15837.9|15833.9|15841.1|15837.1|15822.3|15818.3|868
1614287700000|2021-02-25 21:15:00|15831.7|15827.7|15847.3|15843.3|15847.3|15843.3|15827|15823|842
1614288000000|2021-02-25 21:20:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|566
1614288300000|2021-02-25 21:25:00|15850.4|15846.4|15866.1|15862.1|15866.1|15862.1|15850.4|15846.4|949
1614288600000|2021-02-25 21:30:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|708
1614288900000|2021-02-25 21:35:00|15862.9|15858.9|15816.1|15812.1|15862.9|15858.9|15806.7|15802.7|1238
1614289200000|2021-02-25 21:40:00|15819.2|15815.2|15809.8|15805.8|15822.3|15818.3|15803.6|15799.6|980
1614289500000|2021-02-25 21:45:00|15808.3|15804.3|15781.7|15777.7|15809.8|15805.8|15778.6|15774.6|907
1614289800000|2021-02-25 21:50:00|15783.3|15779.3|15809.8|15805.8|15812.9|15808.9|15781.7|15777.7|1459
1614290100000|2021-02-25 21:55:00|15808.3|15804.3|15828.6|15824.6|15828.6|15824.6|15797.3|15793.3|820
1614294000000|2021-02-25 23:00:00|15839.5|15835.5|15844.2|15840.2|15866.1|15862.1|15837.9|15833.9|656
1614294300000|2021-02-25 23:05:00|15841.1|15837.1|15820.8|15816.8|15844.2|15840.2|15806.7|15802.7|605
1614294600000|2021-02-25 23:10:00|15822.3|15818.3|15817.6|15813.6|15841.1|15837.1|15817.6|15813.6|529
1614294900000|2021-02-25 23:15:00|15816.1|15812.1|15814.5|15810.5|15820.8|15816.8|15803.6|15799.6|507
1614295200000|2021-02-25 23:20:00|15816.1|15812.1|15834.8|15830.8|15837.9|15833.9|15816.1|15812.1|465
1614295500000|2021-02-25 23:25:00|15831.7|15827.7|15825.4|15821.4|15837.9|15833.9|15822.3|15818.3|357
1614295800000|2021-02-25 23:30:00|15822.3|15818.3|15809.8|15805.8|15834.8|15830.8|15809.8|15805.8|444
1614296100000|2021-02-25 23:35:00|15806.7|15802.7|15819.2|15815.2|15819.2|15815.2|15794.2|15790.2|492
1614296400000|2021-02-25 23:40:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15809.8|15805.8|169
1614296700000|2021-02-25 23:45:00|15816.1|15812.1|15816.1|15812.1|15820.8|15816.8|15812.9|15808.9|72
1614297000000|2021-02-25 23:50:00|15817.6|15813.6|15800.4|15796.4|15819.2|15815.2|15795.8|15791.8|335
1614297300000|2021-02-25 23:55:00|15802|15798|15805.1|15801.1|15806.7|15802.7|15794.2|15790.2|200
1614297600000|2021-02-26 00:00:00|15809.8|15805.8|15753.6|15749.6|15819.2|15815.2|15750.4|15746.4|794
1614297900000|2021-02-26 00:05:00|15759.8|15755.8|15772.3|15768.3|15772.3|15768.3|15747.3|15743.3|1265
1614298200000|2021-02-26 00:10:00|15773.9|15769.9|15787.9|15783.9|15787.9|15783.9|15766.1|15762.1|473
1614298500000|2021-02-26 00:15:00|15784.8|15780.8|15778.6|15774.6|15797.3|15793.3|15772.3|15768.3|429
1614298800000|2021-02-26 00:20:00|15775.4|15771.4|15791.1|15787.1|15794.2|15790.2|15769.2|15765.2|544
1614299100000|2021-02-26 00:25:00|15787.9|15783.9|15803.6|15799.6|15809.8|15805.8|15784.8|15780.8|535
1614299400000|2021-02-26 00:30:00|15800.4|15796.4|15825.4|15821.4|15825.4|15821.4|15800.4|15796.4|469
1614299700000|2021-02-26 00:35:00|15827|15823|15836.4|15832.4|15848.9|15844.9|15825.4|15821.4|1197
1614300000000|2021-02-26 00:40:00|15837.9|15833.9|15867.6|15863.6|15872.3|15868.3|15837.9|15833.9|1190
1614300300000|2021-02-26 00:45:00|15869.2|15865.2|15853.6|15849.6|15869.2|15865.2|15850.4|15846.4|814
1614300600000|2021-02-26 00:50:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15841.1|15837.1|458
1614300900000|2021-02-26 00:55:00|15853.6|15849.6|15884.8|15880.8|15887.9|15883.9|15853.6|15849.6|1114
1614301200000|2021-02-26 01:00:00|15883.3|15879.3|15875.4|15871.4|15894.2|15890.2|15875.4|15871.4|1218
1614301500000|2021-02-26 01:05:00|15872.3|15868.3|15881.7|15877.7|15891.1|15887.1|15862.9|15858.9|1157
1614301800000|2021-02-26 01:10:00|15884.8|15880.8|15855.1|15851.1|15887.9|15883.9|15855.1|15851.1|756
1614302100000|2021-02-26 01:15:00|15856.7|15852.7|15875.4|15871.4|15877|15873|15856.7|15852.7|389
1614302400000|2021-02-26 01:20:00|15877|15873|15856.7|15852.7|15878.6|15874.6|15856.7|15852.7|349
1614302700000|2021-02-26 01:25:00|15859.8|15855.8|15847.3|15843.3|15866.1|15862.1|15847.3|15843.3|332
1614303000000|2021-02-26 01:30:00|15844.2|15840.2|15869.2|15865.2|15869.2|15865.2|15844.2|15840.2|349
1614303300000|2021-02-26 01:35:00|15866.1|15862.1|15875.4|15871.4|15881.7|15877.7|15866.1|15862.1|581
1614303600000|2021-02-26 01:40:00|15872.3|15868.3|15873.9|15869.9|15875.4|15871.4|15859.8|15855.8|275
1614303900000|2021-02-26 01:45:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|466
1614304200000|2021-02-26 01:50:00|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15866.1|15862.1|395
1614304500000|2021-02-26 01:55:00|15878.6|15874.6|15884.8|15880.8|15887.9|15883.9|15872.3|15868.3|786
1614304800000|2021-02-26 02:00:00|15878.6|15874.6|15878.6|15874.6|15887.9|15883.9|15875.4|15871.4|398
1614305100000|2021-02-26 02:05:00|15877|15873|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|226
1614305400000|2021-02-26 02:10:00|15887.9|15883.9|15897.3|15893.3|15900.4|15896.4|15884.8|15880.8|365
1614305700000|2021-02-26 02:15:00|15895.8|15891.8|15897.3|15893.3|15898.9|15894.9|15891.1|15887.1|493
1614306000000|2021-02-26 02:20:00|15894.2|15890.2|15912.9|15908.9|15916.1|15912.1|15894.2|15890.2|862
1614306300000|2021-02-26 02:25:00|15914.5|15910.5|15928.6|15924.6|15931.7|15927.7|15912.9|15908.9|635
1614306600000|2021-02-26 02:30:00|15931.7|15927.7|15916.1|15912.1|15931.7|15927.7|15909.8|15905.8|730
1614306900000|2021-02-26 02:35:00|15919.2|15915.2|15909.8|15905.8|15919.2|15915.2|15909.8|15905.8|348
1614307200000|2021-02-26 02:40:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|422
1614307500000|2021-02-26 02:45:00|15912.9|15908.9|15925.4|15921.4|15928.6|15924.6|15909.8|15905.8|698
1614307800000|2021-02-26 02:50:00|15923.9|15919.9|15912.9|15908.9|15925.4|15921.4|15912.9|15908.9|405
1614308100000|2021-02-26 02:55:00|15909.8|15905.8|15903.6|15899.6|15916.1|15912.1|15900.4|15896.4|326
1614308400000|2021-02-26 03:00:00|15905.1|15901.1|15894.2|15890.2|15911.4|15907.4|15894.2|15890.2|588
1614308700000|2021-02-26 03:05:00|15891.1|15887.1|15884.8|15880.8|15892.6|15888.6|15881.7|15877.7|639
1614309000000|2021-02-26 03:10:00|15886.4|15882.4|15894.2|15890.2|15894.2|15890.2|15881.7|15877.7|340
1614309300000|2021-02-26 03:15:00|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15878.6|15874.6|397
1614309600000|2021-02-26 03:20:00|15889.5|15885.5|15903.6|15899.6|15903.6|15899.6|15887.9|15883.9|208
1614309900000|2021-02-26 03:25:00|15902|15898|15909.8|15905.8|15916.1|15912.1|15900.4|15896.4|452
1614310200000|2021-02-26 03:30:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|152
1614310500000|2021-02-26 03:35:00|15912.9|15908.9|15927|15923|15928.6|15924.6|15909.8|15905.8|484
1614310800000|2021-02-26 03:40:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|233
1614311100000|2021-02-26 03:45:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|188
1614311400000|2021-02-26 03:50:00|15916.1|15912.1|15906.7|15902.7|15917.6|15913.6|15906.7|15902.7|125
1614311700000|2021-02-26 03:55:00|15903.6|15899.6|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|70
1614312000000|2021-02-26 04:00:00|15903.6|15899.6|15894.2|15890.2|15903.6|15899.6|15891.1|15887.1|353
1614312300000|2021-02-26 04:05:00|15897.3|15893.3|15887.9|15883.9|15900.4|15896.4|15881.7|15877.7|1034
1614312600000|2021-02-26 04:10:00|15889.5|15885.5|15881.7|15877.7|15894.2|15890.2|15878.6|15874.6|1061
1614312900000|2021-02-26 04:15:00|15878.6|15874.6|15887.9|15883.9|15889.5|15885.5|15878.6|15874.6|277
1614313200000|2021-02-26 04:20:00|15891.1|15887.1|15884.8|15880.8|15894.2|15890.2|15881.7|15877.7|257
1614313500000|2021-02-26 04:25:00|15886.4|15882.4|15880.1|15876.1|15887.9|15883.9|15878.6|15874.6|257
1614313800000|2021-02-26 04:30:00|15878.6|15874.6|15862.9|15858.9|15878.6|15874.6|15859.8|15855.8|449
1614314100000|2021-02-26 04:35:00|15861.4|15857.4|15848.9|15844.9|15872.3|15868.3|15847.3|15843.3|419
1614314400000|2021-02-26 04:40:00|15850.4|15846.4|15834.8|15830.8|15850.4|15846.4|15825.4|15821.4|749
1614314700000|2021-02-26 04:45:00|15837.9|15833.9|15842.6|15838.6|15850.4|15846.4|15831.7|15827.7|924
1614315000000|2021-02-26 04:50:00|15841.1|15837.1|15847.3|15843.3|15856.7|15852.7|15834.8|15830.8|600
1614315300000|2021-02-26 04:55:00|15844.2|15840.2|15841.1|15837.1|15856.7|15852.7|15841.1|15837.1|325
1614315600000|2021-02-26 05:00:00|15837.9|15833.9|15842.6|15838.6|15853.6|15849.6|15834.8|15830.8|434
1614315900000|2021-02-26 05:05:00|15844.2|15840.2|15853.6|15849.6|15859.8|15855.8|15841.1|15837.1|224
1614316200000|2021-02-26 05:10:00|15850.4|15846.4|15850.4|15846.4|15856.7|15852.7|15844.2|15840.2|171
1614316500000|2021-02-26 05:15:00|15847.3|15843.3|15841.1|15837.1|15850.4|15846.4|15841.1|15837.1|122
1614316800000|2021-02-26 05:20:00|15842.6|15838.6|15844.2|15840.2|15848.9|15844.9|15842.6|15838.6|88
1614317100000|2021-02-26 05:25:00|15842.6|15838.6|15831.7|15827.7|15850.4|15846.4|15831.7|15827.7|243
1614317400000|2021-02-26 05:30:00|15834.8|15830.8|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|130
1614317700000|2021-02-26 05:35:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|169
1614318000000|2021-02-26 05:40:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|298
1614318300000|2021-02-26 05:45:00|15841.1|15837.1|15866.1|15862.1|15869.2|15865.2|15841.1|15837.1|426
1614318600000|2021-02-26 05:50:00|15859.8|15855.8|15891.1|15887.1|15891.1|15887.1|15859.8|15855.8|445
1614318900000|2021-02-26 05:55:00|15894.2|15890.2|15891.1|15887.1|15900.4|15896.4|15883.3|15879.3|474
1614319200000|2021-02-26 06:00:00|15884.8|15880.8|15881.7|15877.7|15894.2|15890.2|15881.7|15877.7|312
1614319500000|2021-02-26 06:05:00|15878.6|15874.6|15891.1|15887.1|15894.2|15890.2|15878.6|15874.6|301
1614319800000|2021-02-26 06:10:00|15889.5|15885.5|15881.7|15877.7|15889.5|15885.5|15872.3|15868.3|345
1614320100000|2021-02-26 06:15:00|15880.1|15876.1|15900.4|15896.4|15900.4|15896.4|15878.6|15874.6|319
1614320400000|2021-02-26 06:20:00|15903.6|15899.6|15906.7|15902.7|15912.9|15908.9|15897.3|15893.3|724
1614320700000|2021-02-26 06:25:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15900.4|15896.4|554
1614321000000|2021-02-26 06:30:00|15916.1|15912.1|15897.3|15893.3|15916.1|15912.1|15891.1|15887.1|327
1614321300000|2021-02-26 06:35:00|15900.4|15896.4|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|262
1614321600000|2021-02-26 06:40:00|15906.7|15902.7|15900.4|15896.4|15912.9|15908.9|15900.4|15896.4|215
1614321900000|2021-02-26 06:45:00|15898.9|15894.9|15903.6|15899.6|15909.8|15905.8|15897.3|15893.3|192
1614322200000|2021-02-26 06:50:00|15902|15898|15881.7|15877.7|15902|15898|15881.7|15877.7|365
1614322500000|2021-02-26 06:55:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15877|15873|506
1614322800000|2021-02-26 07:00:00|15880.1|15876.1|15884.8|15880.8|15906.7|15902.7|15880.1|15876.1|1144
1614323100000|2021-02-26 07:05:00|15883.3|15879.3|15872.3|15868.3|15900.4|15896.4|15869.2|15865.2|1021
1614323400000|2021-02-26 07:10:00|15875.4|15871.4|15859.8|15855.8|15881.7|15877.7|15847.3|15843.3|864
1614323700000|2021-02-26 07:15:00|15856.7|15852.7|15844.2|15840.2|15862.9|15858.9|15834.8|15830.8|887
1614324000000|2021-02-26 07:20:00|15847.3|15843.3|15844.2|15840.2|15856.7|15852.7|15841.1|15837.1|620
1614324300000|2021-02-26 07:25:00|15847.3|15843.3|15866.1|15862.1|15866.1|15862.1|15837.9|15833.9|899
1614324600000|2021-02-26 07:30:00|15869.2|15865.2|15862.9|15858.9|15872.3|15868.3|15850.4|15846.4|1062
1614324900000|2021-02-26 07:35:00|15859.8|15855.8|15878.6|15874.6|15878.6|15874.6|15850.4|15846.4|964
1614325200000|2021-02-26 07:40:00|15875.4|15871.4|15884.8|15880.8|15887.9|15883.9|15869.2|15865.2|1082
1614325500000|2021-02-26 07:45:00|15883.3|15879.3|15903.6|15899.6|15916.1|15912.1|15878.6|15874.6|1601
1614325800000|2021-02-26 07:50:00|15906.7|15902.7|15894.2|15890.2|15912.9|15908.9|15894.2|15890.2|1255
1614326100000|2021-02-26 07:55:00|15897.3|15893.3|15894.2|15890.2|15906.7|15902.7|15887.9|15883.9|996
1614326400000|2021-02-26 08:00:00|15897.3|15893.3|15881.7|15877.7|15897.3|15893.3|15872.3|15868.3|1353
1614326700000|2021-02-26 08:05:00|15884.8|15880.8|15894.2|15890.2|15903.6|15899.6|15869.2|15865.2|1202
1614327000000|2021-02-26 08:10:00|15891.1|15887.1|15903.6|15899.6|15909.8|15905.8|15884.8|15880.8|849
1614327300000|2021-02-26 08:15:00|15902|15898|15872.3|15868.3|15906.7|15902.7|15872.3|15868.3|744
1614327600000|2021-02-26 08:20:00|15875.4|15871.4|15881.7|15877.7|15894.2|15890.2|15875.4|15871.4|693
1614327900000|2021-02-26 08:25:00|15884.8|15880.8|15884.8|15880.8|15894.2|15890.2|15878.6|15874.6|716
1614328200000|2021-02-26 08:30:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|50
1614328500000|2021-02-26 08:35:00|15903.6|15899.6|15912.9|15908.9|15922.3|15918.3|15903.6|15899.6|1472
1614328800000|2021-02-26 08:40:00|15914.5|15910.5|15928.6|15924.6|15928.6|15924.6|15914.5|15910.5|980
1614329100000|2021-02-26 08:45:00|15925.4|15921.4|15930.1|15926.1|15937.9|15933.9|15925.4|15921.4|1429
1614329400000|2021-02-26 08:50:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15925.4|15921.4|1224
1614329700000|2021-02-26 08:55:00|15934.8|15930.8|15931.7|15927.7|15944.2|15940.2|15925.4|15921.4|1546
1614330000000|2021-02-26 09:00:00|15928.6|15924.6|15928.6|15924.6|15937.9|15933.9|15922.3|15918.3|592
1614330300000|2021-02-26 09:05:00|15930.1|15926.1|15922.3|15918.3|15934.8|15930.8|15922.3|15918.3|506
1614330600000|2021-02-26 09:10:00|15919.2|15915.2|15934.8|15930.8|15939.5|15935.5|15916.1|15912.1|883
1614330900000|2021-02-26 09:15:00|15931.7|15927.7|15931.7|15927.7|15937.9|15933.9|15922.3|15918.3|953
1614331200000|2021-02-26 09:20:00|15933.3|15929.3|15919.2|15915.2|15934.8|15930.8|15919.2|15915.2|614
1614331500000|2021-02-26 09:25:00|15916.1|15912.1|15909.8|15905.8|15925.4|15921.4|15906.7|15902.7|1246
1614331800000|2021-02-26 09:30:00|15912.9|15908.9|15906.7|15902.7|15912.9|15908.9|15903.6|15899.6|1134
1614332100000|2021-02-26 09:35:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|795
1614332400000|2021-02-26 09:40:00|15902|15898|15903.6|15899.6|15906.7|15902.7|15894.2|15890.2|673
1614332700000|2021-02-26 09:45:00|15900.4|15896.4|15897.3|15893.3|15903.6|15899.6|15887.9|15883.9|567
1614333000000|2021-02-26 09:50:00|15894.2|15890.2|15900.4|15896.4|15900.4|15896.4|15881.7|15877.7|562
1614333300000|2021-02-26 09:55:00|15897.3|15893.3|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|551
1614333600000|2021-02-26 10:00:00|15900.4|15896.4|15906.7|15902.7|15909.8|15905.8|15894.2|15890.2|695
1614333900000|2021-02-26 10:05:00|15903.6|15899.6|15906.7|15902.7|15909.8|15905.8|15897.3|15893.3|621
1614334200000|2021-02-26 10:10:00|15908.3|15904.3|15916.1|15912.1|15916.1|15912.1|15900.4|15896.4|645
1614334500000|2021-02-26 10:15:00|15917.6|15913.6|15903.6|15899.6|15919.2|15915.2|15900.4|15896.4|775
1614334800000|2021-02-26 10:20:00|15902|15898|15906.7|15902.7|15909.8|15905.8|15897.3|15893.3|491
1614335100000|2021-02-26 10:25:00|15903.6|15899.6|15906.7|15902.7|15909.8|15905.8|15897.3|15893.3|607
1614335400000|2021-02-26 10:30:00|15909.8|15905.8|15916.1|15912.1|15919.2|15915.2|15900.4|15896.4|995
1614335700000|2021-02-26 10:35:00|15919.2|15915.2|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|329
1614336000000|2021-02-26 10:40:00|15916.1|15912.1|15909.8|15905.8|15916.1|15912.1|15903.6|15899.6|379
1614336300000|2021-02-26 10:45:00|15908.3|15904.3|15919.2|15915.2|15922.3|15918.3|15906.7|15902.7|522
1614336600000|2021-02-26 10:50:00|15922.3|15918.3|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|203
1614336900000|2021-02-26 10:55:00|15925.4|15921.4|15934.8|15930.8|15937.9|15933.9|15922.3|15918.3|676
1614337200000|2021-02-26 11:00:00|15933.3|15929.3|15922.3|15918.3|15934.8|15930.8|15916.1|15912.1|614
1614337500000|2021-02-26 11:05:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15909.8|15905.8|695
1614337800000|2021-02-26 11:10:00|15919.2|15915.2|15902|15898|15922.3|15918.3|15897.3|15893.3|816
1614338100000|2021-02-26 11:15:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15894.2|15890.2|706
1614338400000|2021-02-26 11:20:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15897.3|15893.3|495
1614338700000|2021-02-26 11:25:00|15912.9|15908.9|15916.1|15912.1|15919.2|15915.2|15909.8|15905.8|658
1614339000000|2021-02-26 11:30:00|15912.9|15908.9|15922.3|15918.3|15922.3|15918.3|15906.7|15902.7|370
1614339300000|2021-02-26 11:35:00|15919.2|15915.2|15916.1|15912.1|15923.9|15919.9|15909.8|15905.8|1453
1614339600000|2021-02-26 11:40:00|15914.5|15910.5|15903.6|15899.6|15914.5|15910.5|15900.4|15896.4|855
1614339900000|2021-02-26 11:45:00|15900.4|15896.4|15894.2|15890.2|15906.7|15902.7|15891.1|15887.1|1190
1614340200000|2021-02-26 11:50:00|15891.1|15887.1|15903.6|15899.6|15903.6|15899.6|15884.8|15880.8|624
1614340500000|2021-02-26 11:55:00|15900.4|15896.4|15909.8|15905.8|15922.3|15918.3|15900.4|15896.4|798
1614340800000|2021-02-26 12:00:00|15912.9|15908.9|15906.7|15902.7|15919.2|15915.2|15906.7|15902.7|529
1614341100000|2021-02-26 12:05:00|15909.8|15905.8|15922.3|15918.3|15925.4|15921.4|15903.6|15899.6|1158
1614341400000|2021-02-26 12:10:00|15919.2|15915.2|15937.9|15933.9|15937.9|15933.9|15919.2|15915.2|564
1614341700000|2021-02-26 12:15:00|15939.5|15935.5|15944.2|15940.2|15947.3|15943.3|15934.8|15930.8|1070
1614342000000|2021-02-26 12:20:00|15941.1|15937.1|15934.8|15930.8|15947.3|15943.3|15928.6|15924.6|821
1614342300000|2021-02-26 12:25:00|15933.3|15929.3|15941.1|15937.1|15944.2|15940.2|15931.7|15927.7|1395
1614342600000|2021-02-26 12:30:00|15937.9|15933.9|15934.8|15930.8|15941.1|15937.1|15928.6|15924.6|1121
1614342900000|2021-02-26 12:35:00|15937.9|15933.9|15959.8|15955.8|15969.2|15965.2|15934.8|15930.8|2449
1614343200000|2021-02-26 12:40:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15944.2|15940.2|1784
1614343500000|2021-02-26 12:45:00|15956.7|15952.7|15937.9|15933.9|15959.8|15955.8|15934.8|15930.8|1467
1614343800000|2021-02-26 12:50:00|15934.8|15930.8|15937.9|15933.9|15944.2|15940.2|15928.6|15924.6|2750
1614344100000|2021-02-26 12:55:00|15934.8|15930.8|15919.2|15915.2|15934.8|15930.8|15919.2|15915.2|1565
1614344400000|2021-02-26 13:00:00|15922.3|15918.3|15922.3|15918.3|15930.1|15926.1|15912.9|15908.9|1816
1614344700000|2021-02-26 13:05:00|15919.2|15915.2|15912.9|15908.9|15928.6|15924.6|15909.8|15905.8|2522
1614345000000|2021-02-26 13:10:00|15909.8|15905.8|15934.8|15930.8|15934.8|15930.8|15909.8|15905.8|1443
1614345300000|2021-02-26 13:15:00|15928.6|15924.6|15928.6|15924.6|15934.8|15930.8|15916.1|15912.1|2212
1614345600000|2021-02-26 13:20:00|15931.7|15927.7|15928.6|15924.6|15944.2|15940.2|15922.3|15918.3|2598
1614345900000|2021-02-26 13:25:00|15931.7|15927.7|15925.4|15921.4|15934.8|15930.8|15922.3|15918.3|1720
1614346200000|2021-02-26 13:30:00|15922.3|15918.3|15969.2|15965.2|15972.3|15968.3|15922.3|15918.3|3818
1614346500000|2021-02-26 13:35:00|15966.1|15962.1|15962.9|15958.9|15978.6|15974.6|15962.9|15958.9|2731
1614346800000|2021-02-26 13:40:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15953.6|15949.6|2722
1614347100000|2021-02-26 13:45:00|15972.3|15968.3|15953.6|15949.6|15975.4|15971.4|15944.2|15940.2|2950
1614347400000|2021-02-26 13:50:00|15956.7|15952.7|15941.1|15937.1|15956.7|15952.7|15937.9|15933.9|2454
1614347700000|2021-02-26 13:55:00|15937.9|15933.9|15941.1|15937.1|15944.2|15940.2|15919.2|15915.2|2452
1614348000000|2021-02-26 14:00:00|15944.2|15940.2|15944.2|15940.2|15950.4|15946.4|15934.8|15930.8|2242
1614348300000|2021-02-26 14:05:00|15947.3|15943.3|15934.8|15930.8|15947.3|15943.3|15931.7|15927.7|1578
1614348600000|2021-02-26 14:10:00|15931.7|15927.7|15934.8|15930.8|15953.6|15949.6|15931.7|15927.7|1433
1614348900000|2021-02-26 14:15:00|15931.7|15927.7|15941.1|15937.1|15944.2|15940.2|15931.7|15927.7|1797
1614349200000|2021-02-26 14:20:00|15944.2|15940.2|15928.6|15924.6|15947.3|15943.3|15928.6|15924.6|1872
1614349500000|2021-02-26 14:25:00|15925.4|15921.4|15916.1|15912.1|15927|15923|15909.8|15905.8|3137
1614349800000|2021-02-26 14:30:00|15919.2|15915.2|15925.4|15921.4|15928.6|15924.6|15909.8|15905.8|2070
1614350100000|2021-02-26 14:35:00|15922.3|15918.3|15922.3|15918.3|15937.9|15933.9|15919.2|15915.2|1540
1614350400000|2021-02-26 14:40:00|15919.2|15915.2|15928.6|15924.6|15931.7|15927.7|15900.4|15896.4|2759
1614350700000|2021-02-26 14:45:00|15930.1|15926.1|15906.7|15902.7|15931.7|15927.7|15906.7|15902.7|2707
1614351000000|2021-02-26 14:50:00|15903.6|15899.6|15903.6|15899.6|15909.8|15905.8|15894.2|15890.2|3324
1614351300000|2021-02-26 14:55:00|15900.4|15896.4|15866.1|15862.1|15912.9|15908.9|15866.1|15862.1|2941
1614351600000|2021-02-26 15:00:00|15869.2|15865.2|15869.2|15865.2|15891.1|15887.1|15867.6|15863.6|3640
1614351900000|2021-02-26 15:05:00|15872.3|15868.3|15891.1|15887.1|15891.1|15887.1|15866.1|15862.1|2926
1614352200000|2021-02-26 15:10:00|15887.9|15883.9|15884.8|15880.8|15897.3|15893.3|15875.4|15871.4|2873
1614352500000|2021-02-26 15:15:00|15883.3|15879.3|15897.3|15893.3|15900.4|15896.4|15862.9|15858.9|2112
1614352800000|2021-02-26 15:20:00|15900.4|15896.4|15862.9|15858.9|15900.4|15896.4|15862.9|15858.9|2965
1614353100000|2021-02-26 15:25:00|15866.1|15862.1|15847.3|15843.3|15869.2|15865.2|15837.9|15833.9|3272
1614353400000|2021-02-26 15:30:00|15845.8|15841.8|15844.2|15840.2|15856.7|15852.7|15837.9|15833.9|3327
1614353700000|2021-02-26 15:35:00|15847.3|15843.3|15862.9|15858.9|15866.1|15862.1|15847.3|15843.3|2076
1614354000000|2021-02-26 15:40:00|15866.1|15862.1|15875.4|15871.4|15878.6|15874.6|15856.7|15852.7|3152
1614354300000|2021-02-26 15:45:00|15872.3|15868.3|15894.2|15890.2|15900.4|15896.4|15872.3|15868.3|2606
1614354600000|2021-02-26 15:50:00|15897.3|15893.3|15869.2|15865.2|15903.6|15899.6|15869.2|15865.2|2410
1614354900000|2021-02-26 15:55:00|15866.1|15862.1|15881.7|15877.7|15891.1|15887.1|15866.1|15862.1|2017
1614355200000|2021-02-26 16:00:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15869.2|15865.2|2379
1614355500000|2021-02-26 16:05:00|15881.7|15877.7|15866.1|15862.1|15884.8|15880.8|15862.9|15858.9|2354
1614355800000|2021-02-26 16:10:00|15869.2|15865.2|15878.6|15874.6|15897.3|15893.3|15862.9|15858.9|2172
1614356100000|2021-02-26 16:15:00|15881.7|15877.7|15862.9|15858.9|15881.7|15877.7|15859.8|15855.8|1869
1614356400000|2021-02-26 16:20:00|15864.5|15860.5|15866.1|15862.1|15869.2|15865.2|15856.7|15852.7|2136
1614356700000|2021-02-26 16:25:00|15869.2|15865.2|15847.3|15843.3|15869.2|15865.2|15847.3|15843.3|2356
1614357000000|2021-02-26 16:30:00|15850.4|15846.4|15841.1|15837.1|15856.7|15852.7|15834.8|15830.8|2698
1614357300000|2021-02-26 16:35:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|1664
1614357600000|2021-02-26 16:40:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|1096
1614357900000|2021-02-26 16:45:00|15841.1|15837.1|15850.4|15846.4|15850.4|15846.4|15834.8|15830.8|1400
1614358200000|2021-02-26 16:50:00|15852|15848|15862.9|15858.9|15872.3|15868.3|15852|15848|1884
1614358500000|2021-02-26 16:55:00|15861.4|15857.4|15866.1|15862.1|15872.3|15868.3|15859.8|15855.8|1003
1614358800000|2021-02-26 17:00:00|15864.5|15860.5|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|800
1614359100000|2021-02-26 17:05:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|1317
1614359400000|2021-02-26 17:10:00|15869.2|15865.2|15872.3|15868.3|15878.6|15874.6|15866.1|15862.1|1109
1614359700000|2021-02-26 17:15:00|15875.4|15871.4|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|785
1614360000000|2021-02-26 17:20:00|15872.3|15868.3|15872.3|15868.3|15881.7|15877.7|15869.2|15865.2|1623
1614360300000|2021-02-26 17:25:00|15869.2|15865.2|15881.7|15877.7|15884.8|15880.8|15869.2|15865.2|513
1614360600000|2021-02-26 17:30:00|15880.1|15876.1|15878.6|15874.6|15884.8|15880.8|15872.3|15868.3|1046
1614360900000|2021-02-26 17:35:00|15877|15873|15894.2|15890.2|15900.4|15896.4|15877|15873|1879
1614361200000|2021-02-26 17:40:00|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|900
1614361500000|2021-02-26 17:45:00|15903.6|15899.6|15919.2|15915.2|15922.3|15918.3|15903.6|15899.6|1150
1614361800000|2021-02-26 17:50:00|15920.8|15916.8|15931.7|15927.7|15931.7|15927.7|15916.1|15912.1|1622
1614362100000|2021-02-26 17:55:00|15928.6|15924.6|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|1479
1614362400000|2021-02-26 18:00:00|15928.6|15924.6|15937.9|15933.9|15944.2|15940.2|15925.4|15921.4|1725
1614362700000|2021-02-26 18:05:00|15941.1|15937.1|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|1598
1614363000000|2021-02-26 18:10:00|15937.9|15933.9|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|1164
1614363300000|2021-02-26 18:15:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|1207
1614363600000|2021-02-26 18:20:00|15937.9|15933.9|15944.2|15940.2|15944.2|15940.2|15934.8|15930.8|1196
1614363900000|2021-02-26 18:25:00|15942.6|15938.6|15944.2|15940.2|15947.3|15943.3|15937.9|15933.9|794
1614364200000|2021-02-26 18:30:00|15941.1|15937.1|15937.9|15933.9|15947.3|15943.3|15934.8|15930.8|1403
1614364500000|2021-02-26 18:35:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|1351
1614364800000|2021-02-26 18:40:00|15937.9|15933.9|15931.7|15927.7|15937.9|15933.9|15931.7|15927.7|1287
1614365100000|2021-02-26 18:45:00|15934.8|15930.8|15925.4|15921.4|15941.1|15937.1|15925.4|15921.4|1544
1614365400000|2021-02-26 18:50:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15906.7|15902.7|2101
1614365700000|2021-02-26 18:55:00|15922.3|15918.3|15922.3|15918.3|15928.6|15924.6|15909.8|15905.8|1431
1614366000000|2021-02-26 19:00:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15906.7|15902.7|1514
1614366300000|2021-02-26 19:05:00|15919.2|15915.2|15928.6|15924.6|15931.7|15927.7|15919.2|15915.2|1790
1614366600000|2021-02-26 19:10:00|15931.7|15927.7|15931.7|15927.7|15941.1|15937.1|15928.6|15924.6|2214
1614366900000|2021-02-26 19:15:00|15930.1|15926.1|15937.9|15933.9|15941.1|15937.1|15925.4|15921.4|1407
1614367200000|2021-02-26 19:20:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15919.2|15915.2|1673
1614367500000|2021-02-26 19:25:00|15934.8|15930.8|15934.8|15930.8|15941.1|15937.1|15928.6|15924.6|1970
1614367800000|2021-02-26 19:30:00|15931.7|15927.7|15944.2|15940.2|15947.3|15943.3|15931.7|15927.7|2213
1614368100000|2021-02-26 19:35:00|15941.1|15937.1|15934.8|15930.8|15950.4|15946.4|15934.8|15930.8|1910
1614368400000|2021-02-26 19:40:00|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15916.1|15912.1|2078
1614368700000|2021-02-26 19:45:00|15928.6|15924.6|15922.3|15918.3|15931.7|15927.7|15922.3|15918.3|1803
1614369000000|2021-02-26 19:50:00|15919.2|15915.2|15925.4|15921.4|15925.4|15921.4|15909.8|15905.8|4427
1614369300000|2021-02-26 19:55:00|15928.6|15924.6|15931.7|15927.7|15937.9|15933.9|15903.6|15899.6|6399
1614369600000|2021-02-26 20:00:00|15927|15923|15937.9|15933.9|15941.1|15937.1|15912.9|15908.9|5323
1614369900000|2021-02-26 20:05:00|15936.4|15932.4|15934.8|15930.8|15950.4|15946.4|15934.8|15930.8|2183
1614370200000|2021-02-26 20:10:00|15936.4|15932.4|15931.7|15927.7|15944.2|15940.2|15928.6|15924.6|2036
1614370500000|2021-02-26 20:15:00|15928.6|15924.6|15950.4|15946.4|15950.4|15946.4|15925.4|15921.4|1404
1614370800000|2021-02-26 20:20:00|15947.3|15943.3|15962.9|15958.9|15962.9|15958.9|15944.2|15940.2|2083
1614371100000|2021-02-26 20:25:00|15959.8|15955.8|15969.2|15965.2|15969.2|15965.2|15950.4|15946.4|1635
1614371400000|2021-02-26 20:30:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15956.7|15952.7|2298
1614371700000|2021-02-26 20:35:00|15966.1|15962.1|15991.1|15987.1|15991.1|15987.1|15962.9|15958.9|2590
1614372000000|2021-02-26 20:40:00|15994.2|15990.2|16012.9|16008.9|16012.9|16008.9|15981.7|15977.7|3099
1614372300000|2021-02-26 20:45:00|16016.1|16012.1|16006.7|16002.7|16016.1|16012.1|15994.2|15990.2|2600
1614372600000|2021-02-26 20:50:00|16009.8|16005.8|16031.7|16027.7|16031.7|16027.7|16000.4|15996.4|3329
1614372900000|2021-02-26 20:55:00|16028.6|16024.6|16091.1|16087.1|16091.1|16087.1|16022.3|16018.3|8923
1614373200000|2021-02-26 21:00:00|16094.2|16090.2|16066.1|16062.1|16109.8|16105.8|16050.4|16046.4|5694
1614373500000|2021-02-26 21:05:00|16062.9|16058.9|16072.3|16068.3|16078.6|16074.6|16041.1|16037.1|4027
1614373800000|2021-02-26 21:10:00|16075.4|16071.4|16059.8|16055.8|16091.1|16087.1|16059.8|16055.8|2940
1614374100000|2021-02-26 21:15:00|16062.9|16058.9|16072.3|16068.3|16075.4|16071.4|16053.6|16049.6|1993
1614374400000|2021-02-26 21:20:00|16070.8|16066.8|16047.3|16043.3|16072.3|16068.3|16044.2|16040.2|2279
1614374700000|2021-02-26 21:25:00|16045.8|16041.8|16016.1|16012.1|16047.3|16043.3|16012.9|16008.9|2150
1614375000000|2021-02-26 21:30:00|16019.2|16015.2|16016.1|16012.1|16025.4|16021.4|16012.9|16008.9|1437
1614375300000|2021-02-26 21:35:00|16019.2|16015.2|16037.9|16033.9|16037.9|16033.9|16019.2|16015.2|1618
1614375600000|2021-02-26 21:40:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16031.7|16027.7|1440
1614375900000|2021-02-26 21:45:00|16041.1|16037.1|16031.7|16027.7|16044.2|16040.2|16028.6|16024.6|724
1614376200000|2021-02-26 21:50:00|16028.6|16024.6|16027|16023|16034.8|16030.8|16027|16023|795
1614376500000|2021-02-26 21:55:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16022.3|16018.3|1207
1614553200000|2021-02-28 23:00:00|16017.6|16013.6|16009.8|16005.8|16025.4|16021.4|15995.8|15991.8|1373
1614553500000|2021-02-28 23:05:00|16011.4|16007.4|16031.7|16027.7|16031.7|16027.7|16009.8|16005.8|661
1614553800000|2021-02-28 23:10:00|16028.6|16024.6|16030.1|16026.1|16030.1|16026.1|16017.6|16013.6|624
1614554100000|2021-02-28 23:15:00|16028.6|16024.6|16025.4|16021.4|16034.8|16030.8|16022.3|16018.3|407
1614554400000|2021-02-28 23:20:00|16023.9|16019.9|16031.7|16027.7|16034.8|16030.8|16022.3|16018.3|270
1614554700000|2021-02-28 23:25:00|16030.1|16026.1|16019.2|16015.2|16030.1|16026.1|16019.2|16015.2|91
1614555000000|2021-02-28 23:30:00|16017.6|16013.6|16022.3|16018.3|16028.6|16024.6|16016.1|16012.1|388
1614555300000|2021-02-28 23:35:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|565
1614555600000|2021-02-28 23:40:00|16017.6|16013.6|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|295
1614555900000|2021-02-28 23:45:00|16016.1|16012.1|16031.7|16027.7|16036.4|16032.4|16012.9|16008.9|546
1614556200000|2021-02-28 23:50:00|16034.8|16030.8|16037.9|16033.9|16039.5|16035.5|16031.7|16027.7|404
1614556500000|2021-02-28 23:55:00|16041.1|16037.1|16056.7|16052.7|16056.7|16052.7|16037.9|16033.9|643
1614556800000|2021-03-01 00:00:00|16053.6|16049.6|16047.3|16043.3|16066.1|16062.1|16041.1|16037.1|689
1614557100000|2021-03-01 00:05:00|16045.8|16041.8|16056.7|16052.7|16059.8|16055.8|16037.9|16033.9|419
1614557400000|2021-03-01 00:10:00|16053.6|16049.6|16053.6|16049.6|16069.2|16065.2|16050.4|16046.4|456
1614557700000|2021-03-01 00:15:00|16056.7|16052.7|16066.1|16062.1|16081.7|16077.7|16056.7|16052.7|687
1614558000000|2021-03-01 00:20:00|16062.9|16058.9|16059.8|16055.8|16069.2|16065.2|16053.6|16049.6|563
1614558300000|2021-03-01 00:25:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16052|16048|373
1614558600000|2021-03-01 00:30:00|16061.4|16057.4|16050.4|16046.4|16062.9|16058.9|16047.3|16043.3|374
1614558900000|2021-03-01 00:35:00|16052|16048|16059.8|16055.8|16059.8|16055.8|16047.3|16043.3|401
1614559200000|2021-03-01 00:40:00|16058.3|16054.3|16059.8|16055.8|16066.1|16062.1|16053.6|16049.6|340
1614559500000|2021-03-01 00:45:00|16062.9|16058.9|16041.1|16037.1|16062.9|16058.9|16037.9|16033.9|553
1614559800000|2021-03-01 00:50:00|16044.2|16040.2|16019.2|16015.2|16047.3|16043.3|16017.6|16013.6|904
1614560100000|2021-03-01 00:55:00|16017.6|16013.6|16022.3|16018.3|16028.6|16024.6|16016.1|16012.1|729
1614560400000|2021-03-01 01:00:00|16019.2|16015.2|16012.9|16008.9|16033.3|16029.3|16012.9|16008.9|758
1614560700000|2021-03-01 01:05:00|16016.1|16012.1|16025.4|16021.4|16025.4|16021.4|16012.9|16008.9|496
1614561000000|2021-03-01 01:10:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|203
1614561300000|2021-03-01 01:15:00|16022.3|16018.3|16031.7|16027.7|16031.7|16027.7|16019.2|16015.2|305
1614561600000|2021-03-01 01:20:00|16033.3|16029.3|16022.3|16018.3|16033.3|16029.3|16019.2|16015.2|336
1614561900000|2021-03-01 01:25:00|16025.4|16021.4|16016.1|16012.1|16025.4|16021.4|16012.9|16008.9|378
1614562200000|2021-03-01 01:30:00|16012.9|16008.9|16025.4|16021.4|16028.6|16024.6|16012.9|16008.9|530
1614562500000|2021-03-01 01:35:00|16022.3|16018.3|16019.2|16015.2|16023.9|16019.9|16016.1|16012.1|194
1614562800000|2021-03-01 01:40:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|192
1614563100000|2021-03-01 01:45:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|86
1614563400000|2021-03-01 01:50:00|16019.2|16015.2|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|339
1614563700000|2021-03-01 01:55:00|16014.5|16010.5|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|249
1614564000000|2021-03-01 02:00:00|16019.2|16015.2|16008.3|16004.3|16022.3|16018.3|16008.3|16004.3|295
1614564300000|2021-03-01 02:05:00|16006.7|16002.7|16000.4|15996.4|16009.8|16005.8|16000.4|15996.4|551
1614564600000|2021-03-01 02:10:00|15998.9|15994.9|16002|15998|16003.6|15999.6|15997.3|15993.3|317
1614564900000|2021-03-01 02:15:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|138
1614565200000|2021-03-01 02:20:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|63
1614565500000|2021-03-01 02:25:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|68
1614565800000|2021-03-01 02:30:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|194
1614566100000|2021-03-01 02:35:00|16011.4|16007.4|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|36
1614566400000|2021-03-01 02:40:00|16012.9|16008.9|16003.6|15999.6|16012.9|16008.9|16002|15998|269
1614566700000|2021-03-01 02:45:00|16000.4|15996.4|16012.9|16008.9|16016.1|16012.1|16000.4|15996.4|347
1614567000000|2021-03-01 02:50:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|206
1614567300000|2021-03-01 02:55:00|16006.7|16002.7|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|94
1614567600000|2021-03-01 03:00:00|16014.5|16010.5|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|105
1614567900000|2021-03-01 03:05:00|16014.5|16010.5|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|140
1614568200000|2021-03-01 03:10:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|154
1614568500000|2021-03-01 03:15:00|16017.6|16013.6|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|64
1614568800000|2021-03-01 03:20:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|104
1614569100000|2021-03-01 03:25:00|16017.6|16013.6|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|76
1614569400000|2021-03-01 03:30:00|16017.6|16013.6|16022.3|16018.3|16028.6|16024.6|16016.1|16012.1|222
1614569700000|2021-03-01 03:35:00|16023.9|16019.9|16020.8|16016.8|16023.9|16019.9|16019.2|16015.2|75
1614570000000|2021-03-01 03:40:00|16022.3|16018.3|16022.3|16018.3|16023.9|16019.9|16022.3|16018.3|12
1614570300000|2021-03-01 03:45:00|16025.4|16021.4|16019.2|16015.2|16031.7|16027.7|16019.2|16015.2|275
1614570600000|2021-03-01 03:50:00|16022.3|16018.3|16031.7|16027.7|16034.8|16030.8|16019.2|16015.2|123
1614570900000|2021-03-01 03:55:00|16033.3|16029.3|16031.7|16027.7|16041.1|16037.1|16031.7|16027.7|212
1614571200000|2021-03-01 04:00:00|16030.1|16026.1|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|139
1614571500000|2021-03-01 04:05:00|16030.1|16026.1|16028.6|16024.6|16034.8|16030.8|16025.4|16021.4|128
1614571800000|2021-03-01 04:10:00|16031.7|16027.7|16034.8|16030.8|16036.4|16032.4|16028.6|16024.6|155
1614572100000|2021-03-01 04:15:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|297
1614572400000|2021-03-01 04:20:00|16037.9|16033.9|16034.8|16030.8|16041.1|16037.1|16034.8|16030.8|173
1614572700000|2021-03-01 04:25:00|16036.4|16032.4|16031.7|16027.7|16041.1|16037.1|16030.1|16026.1|204
1614573000000|2021-03-01 04:30:00|16030.1|16026.1|16028.6|16024.6|16030.1|16026.1|16023.9|16019.9|132
1614573300000|2021-03-01 04:35:00|16022.3|16018.3|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|117
1614573600000|2021-03-01 04:40:00|16030.1|16026.1|16022.3|16018.3|16030.1|16026.1|16022.3|16018.3|126
1614573900000|2021-03-01 04:45:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|90
1614574200000|2021-03-01 04:50:00|16020.8|16016.8|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|142
1614574500000|2021-03-01 04:55:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|79
1614574800000|2021-03-01 05:00:00|16022.3|16018.3|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|87
1614575100000|2021-03-01 05:05:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|58
1614575400000|2021-03-01 05:10:00|16028.6|16024.6|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|157
1614575700000|2021-03-01 05:15:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|19
1614576000000|2021-03-01 05:20:00|16022.3|16018.3|16027|16023|16028.6|16024.6|16019.2|16015.2|85
1614576300000|2021-03-01 05:25:00|16025.4|16021.4|16019.2|16015.2|16028.6|16024.6|16016.1|16012.1|138
1614576600000|2021-03-01 05:30:00|16017.6|16013.6|16025.4|16021.4|16025.4|16021.4|16016.1|16012.1|155
1614576900000|2021-03-01 05:35:00|16028.6|16024.6|16031.7|16027.7|16041.1|16037.1|16019.2|16015.2|283
1614577200000|2021-03-01 05:40:00|16030.1|16026.1|16025.4|16021.4|16031.7|16027.7|16019.2|16015.2|380
1614577500000|2021-03-01 05:45:00|16023.9|16019.9|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|26
1614577800000|2021-03-01 05:50:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|34
1614578100000|2021-03-01 05:55:00|16016.1|16012.1|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|137
1614578400000|2021-03-01 06:00:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|271
1614578700000|2021-03-01 06:05:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|196
1614579000000|2021-03-01 06:10:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|217
1614579300000|2021-03-01 06:15:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|400
1614579600000|2021-03-01 06:20:00|16014.5|16010.5|16019.2|16015.2|16019.2|16015.2|16014.5|16010.5|195
1614579900000|2021-03-01 06:25:00|16016.1|16012.1|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|172
1614580200000|2021-03-01 06:30:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|119
1614580500000|2021-03-01 06:35:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|206
1614580800000|2021-03-01 06:40:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16016.1|16012.1|381
1614581100000|2021-03-01 06:45:00|16022.3|16018.3|16025.4|16021.4|16028.6|16024.6|16016.1|16012.1|144
1614581400000|2021-03-01 06:50:00|16023.9|16019.9|16025.4|16021.4|16027|16023|16022.3|16018.3|133
1614581700000|2021-03-01 06:55:00|16022.3|16018.3|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|159
1614582000000|2021-03-01 07:00:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|789
1614582300000|2021-03-01 07:05:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16006.7|16002.7|745
1614582600000|2021-03-01 07:10:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16006.7|16002.7|705
1614582900000|2021-03-01 07:15:00|16019.2|16015.2|16012.9|16008.9|16025.4|16021.4|16006.7|16002.7|581
1614583200000|2021-03-01 07:20:00|16016.1|16012.1|16016.1|16012.1|16025.4|16021.4|16016.1|16012.1|486
1614583500000|2021-03-01 07:25:00|16017.6|16013.6|16019.2|16015.2|16025.4|16021.4|16016.1|16012.1|272
1614583800000|2021-03-01 07:30:00|16020.8|16016.8|16016.1|16012.1|16022.3|16018.3|16012.9|16008.9|317
1614584100000|2021-03-01 07:35:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|735
1614584400000|2021-03-01 07:40:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|452
1614584700000|2021-03-01 07:45:00|16019.2|16015.2|16006.7|16002.7|16019.2|16015.2|16006.7|16002.7|356
1614585000000|2021-03-01 07:50:00|16009.8|16005.8|16006.7|16002.7|16012.9|16008.9|16003.6|15999.6|339
1614585300000|2021-03-01 07:55:00|16003.6|15999.6|15994.2|15990.2|16006.7|16002.7|15994.2|15990.2|988
1614585600000|2021-03-01 08:00:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15992.6|15988.6|897
1614585900000|2021-03-01 08:05:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|665
1614586200000|2021-03-01 08:10:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|854
1614586500000|2021-03-01 08:15:00|15997.3|15993.3|16016.1|16012.1|16019.2|16015.2|15997.3|15993.3|769
1614586800000|2021-03-01 08:20:00|16014.5|16010.5|16022.3|16018.3|16034.8|16030.8|16014.5|16010.5|729
1614587100000|2021-03-01 08:25:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16012.9|16008.9|560
1614587400000|2021-03-01 08:30:00|16019.2|16015.2|16019.2|16015.2|16031.7|16027.7|16016.1|16012.1|502
1614587700000|2021-03-01 08:35:00|16020.8|16016.8|16016.1|16012.1|16025.4|16021.4|16016.1|16012.1|696
1614588000000|2021-03-01 08:40:00|16012.9|16008.9|15994.2|15990.2|16016.1|16012.1|15987.9|15983.9|1266
1614588300000|2021-03-01 08:45:00|15992.6|15988.6|15991.1|15987.1|15997.3|15993.3|15984.8|15980.8|889
1614588600000|2021-03-01 08:50:00|15994.2|15990.2|15987.9|15983.9|15997.3|15993.3|15984.8|15980.8|647
1614588900000|2021-03-01 08:55:00|15991.1|15987.1|15981.7|15977.7|15991.1|15987.1|15978.6|15974.6|680
1614589200000|2021-03-01 09:00:00|15978.6|15974.6|15978.6|15974.6|15987.9|15983.9|15975.4|15971.4|622
1614589500000|2021-03-01 09:05:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15972.3|15968.3|839
1614589800000|2021-03-01 09:10:00|15984.8|15980.8|15984.8|15980.8|15991.1|15987.1|15978.6|15974.6|579
1614590100000|2021-03-01 09:15:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|854
1614590400000|2021-03-01 09:20:00|15987.9|15983.9|15978.6|15974.6|15987.9|15983.9|15978.6|15974.6|467
1614590700000|2021-03-01 09:25:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|267
1614591000000|2021-03-01 09:30:00|15987.9|15983.9|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|439
1614591300000|2021-03-01 09:35:00|15981.7|15977.7|15972.3|15968.3|15981.7|15977.7|15972.3|15968.3|831
1614591600000|2021-03-01 09:40:00|15969.2|15965.2|15959.8|15955.8|15972.3|15968.3|15959.8|15955.8|563
1614591900000|2021-03-01 09:45:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|932
1614592200000|2021-03-01 09:50:00|15959.8|15955.8|15962.9|15958.9|15969.2|15965.2|15959.8|15955.8|432
1614592500000|2021-03-01 09:55:00|15959.8|15955.8|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|858
1614592800000|2021-03-01 10:00:00|15962.9|15958.9|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|1443
1614593100000|2021-03-01 10:05:00|15959.8|15955.8|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|346
1614593400000|2021-03-01 10:10:00|15962.9|15958.9|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|587
1614593700000|2021-03-01 10:15:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|261
1614594000000|2021-03-01 10:20:00|15970.8|15966.8|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|381
1614594300000|2021-03-01 10:25:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|431
1614594600000|2021-03-01 10:30:00|15966.1|15962.1|15953.6|15949.6|15966.1|15962.1|15953.6|15949.6|290
1614594900000|2021-03-01 10:35:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|643
1614595200000|2021-03-01 10:40:00|15948.9|15944.9|15953.6|15949.6|15962.9|15958.9|15947.3|15943.3|745
1614595500000|2021-03-01 10:45:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|424
1614595800000|2021-03-01 10:50:00|15947.3|15943.3|15953.6|15949.6|15953.6|15949.6|15945.8|15941.8|511
1614596100000|2021-03-01 10:55:00|15950.4|15946.4|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|807
1614596400000|2021-03-01 11:00:00|15955.1|15951.1|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|788
1614596700000|2021-03-01 11:05:00|15956.7|15952.7|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|563
1614597000000|2021-03-01 11:10:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|358
1614597300000|2021-03-01 11:15:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|160
1614597600000|2021-03-01 11:20:00|15962.9|15958.9|15941.1|15937.1|15962.9|15958.9|15941.1|15937.1|420
1614597900000|2021-03-01 11:25:00|15937.9|15933.9|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|638
1614598200000|2021-03-01 11:30:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15922.3|15918.3|1000
1614598500000|2021-03-01 11:35:00|15934.8|15930.8|15928.6|15924.6|15936.4|15932.4|15919.2|15915.2|1095
1614598800000|2021-03-01 11:40:00|15931.7|15927.7|15934.8|15930.8|15941.1|15937.1|15930.1|15926.1|1718
1614599100000|2021-03-01 11:45:00|15933.3|15929.3|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|352
1614599400000|2021-03-01 11:50:00|15939.5|15935.5|15944.2|15940.2|15947.3|15943.3|15937.9|15933.9|409
1614599700000|2021-03-01 11:55:00|15947.3|15943.3|15956.7|15952.7|15959.8|15955.8|15944.2|15940.2|1037
1614600000000|2021-03-01 12:00:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|880
1614600300000|2021-03-01 12:05:00|15969.2|15965.2|15959.8|15955.8|15969.2|15965.2|15956.7|15952.7|728
1614600600000|2021-03-01 12:10:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|623
1614600900000|2021-03-01 12:15:00|15961.4|15957.4|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|698
1614601200000|2021-03-01 12:20:00|15959.8|15955.8|15947.3|15943.3|15962.9|15958.9|15947.3|15943.3|486
1614601500000|2021-03-01 12:25:00|15945.8|15941.8|15962.9|15958.9|15962.9|15958.9|15944.2|15940.2|526
1614601800000|2021-03-01 12:30:00|15961.4|15957.4|15953.6|15949.6|15962.9|15958.9|15950.4|15946.4|496
1614602100000|2021-03-01 12:35:00|15950.4|15946.4|15944.2|15940.2|15953.6|15949.6|15937.9|15933.9|1615
1614602400000|2021-03-01 12:40:00|15941.1|15937.1|15934.8|15930.8|15947.3|15943.3|15931.7|15927.7|1056
1614602700000|2021-03-01 12:45:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|980
1614603000000|2021-03-01 12:50:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15928.6|15924.6|992
1614603300000|2021-03-01 12:55:00|15934.8|15930.8|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|1314
1614603600000|2021-03-01 13:00:00|15923.9|15919.9|15909.8|15905.8|15925.4|15921.4|15909.8|15905.8|1526
1614603900000|2021-03-01 13:05:00|15906.7|15902.7|15916.1|15912.1|15922.3|15918.3|15906.7|15902.7|1655
1614604200000|2021-03-01 13:10:00|15912.9|15908.9|15912.9|15908.9|15922.3|15918.3|15909.8|15905.8|951
1614604500000|2021-03-01 13:15:00|15916.1|15912.1|15906.7|15902.7|15916.1|15912.1|15906.7|15902.7|1532
1614604800000|2021-03-01 13:20:00|15909.8|15905.8|15903.6|15899.6|15916.1|15912.1|15903.6|15899.6|1892
1614605100000|2021-03-01 13:25:00|15906.7|15902.7|15912.9|15908.9|15916.1|15912.1|15900.4|15896.4|2060
1614605400000|2021-03-01 13:30:00|15916.1|15912.1|15903.6|15899.6|15916.1|15912.1|15900.4|15896.4|1138
1614605700000|2021-03-01 13:35:00|15905.1|15901.1|15919.2|15915.2|15922.3|15918.3|15900.4|15896.4|2117
1614606000000|2021-03-01 13:40:00|15922.3|15918.3|15928.6|15924.6|15934.8|15930.8|15916.1|15912.1|1909
1614606300000|2021-03-01 13:45:00|15931.7|15927.7|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|1223
1614606600000|2021-03-01 13:50:00|15931.7|15927.7|15947.3|15943.3|15950.4|15946.4|15931.7|15927.7|1646
1614606900000|2021-03-01 13:55:00|15950.4|15946.4|15950.4|15946.4|15959.8|15955.8|15950.4|15946.4|1609
1614607200000|2021-03-01 14:00:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15944.2|15940.2|1459
1614607500000|2021-03-01 14:05:00|15983.3|15979.3|15950.4|15946.4|15991.1|15987.1|15931.7|15927.7|3675
1614607800000|2021-03-01 14:10:00|15953.6|15949.6|15962.9|15958.9|15962.9|15958.9|15941.1|15937.1|1932
1614608100000|2021-03-01 14:15:00|15961.4|15957.4|15956.7|15952.7|15962.9|15958.9|15944.2|15940.2|1086
1614608400000|2021-03-01 14:20:00|15958.3|15954.3|15947.3|15943.3|15959.8|15955.8|15947.3|15943.3|1345
1614608700000|2021-03-01 14:25:00|15945.8|15941.8|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|1634
1614609000000|2021-03-01 14:30:00|15944.2|15940.2|15972.3|15968.3|15975.4|15971.4|15944.2|15940.2|2051
1614609300000|2021-03-01 14:35:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|2291
1614609600000|2021-03-01 14:40:00|15981.7|15977.7|15972.3|15968.3|15984.8|15980.8|15969.2|15965.2|2217
1614609900000|2021-03-01 14:45:00|15975.4|15971.4|15941.1|15937.1|15975.4|15971.4|15937.9|15933.9|2836
1614610200000|2021-03-01 14:50:00|15937.9|15933.9|15950.4|15946.4|15956.7|15952.7|15937.9|15933.9|3396
1614610500000|2021-03-01 14:55:00|15948.9|15944.9|15952|15948|15953.6|15949.6|15944.2|15940.2|1379
1614610800000|2021-03-01 15:00:00|15939.5|15935.5|15950.4|15946.4|15950.4|15946.4|15925.4|15921.4|4226
1614611100000|2021-03-01 15:05:00|15947.3|15943.3|15969.2|15965.2|15969.2|15965.2|15941.1|15937.1|3021
1614611400000|2021-03-01 15:10:00|15966.1|15962.1|15975.4|15971.4|15981.7|15977.7|15962.9|15958.9|2793
1614611700000|2021-03-01 15:15:00|15978.6|15974.6|15981.7|15977.7|15991.1|15987.1|15978.6|15974.6|2336
1614612000000|2021-03-01 15:20:00|15984.8|15980.8|15972.3|15968.3|15991.1|15987.1|15972.3|15968.3|1809
1614612300000|2021-03-01 15:25:00|15969.2|15965.2|15972.3|15968.3|15984.8|15980.8|15959.8|15955.8|2747
1614612600000|2021-03-01 15:30:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15959.8|15955.8|1839
1614612900000|2021-03-01 15:35:00|15966.1|15962.1|15959.8|15955.8|15972.3|15968.3|15956.7|15952.7|1937
1614613200000|2021-03-01 15:40:00|15956.7|15952.7|15953.6|15949.6|15962.9|15958.9|15950.4|15946.4|1855
1614613500000|2021-03-01 15:45:00|15956.7|15952.7|15969.2|15965.2|15969.2|15965.2|15956.7|15952.7|944
1614613800000|2021-03-01 15:50:00|15966.1|15962.1|15937.9|15933.9|15966.1|15962.1|15934.8|15930.8|2597
1614614100000|2021-03-01 15:55:00|15934.8|15930.8|15919.2|15915.2|15941.1|15937.1|15919.2|15915.2|2143
1614614400000|2021-03-01 16:00:00|15922.3|15918.3|15934.8|15930.8|15937.9|15933.9|15922.3|15918.3|1503
1614614700000|2021-03-01 16:05:00|15931.7|15927.7|15941.1|15937.1|15947.3|15943.3|15925.4|15921.4|1571
1614615000000|2021-03-01 16:10:00|15944.2|15940.2|15922.3|15918.3|15944.2|15940.2|15922.3|15918.3|1674
1614615300000|2021-03-01 16:15:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15912.9|15908.9|2497
1614615600000|2021-03-01 16:20:00|15922.3|15918.3|15937.9|15933.9|15937.9|15933.9|15922.3|15918.3|823
1614615900000|2021-03-01 16:25:00|15934.8|15930.8|15928.6|15924.6|15937.9|15933.9|15925.4|15921.4|876
1614616200000|2021-03-01 16:30:00|15931.7|15927.7|15919.2|15915.2|15931.7|15927.7|15916.1|15912.1|1315
1614616500000|2021-03-01 16:35:00|15922.3|15918.3|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|1761
1614616800000|2021-03-01 16:40:00|15914.5|15910.5|15925.4|15921.4|15928.6|15924.6|15912.9|15908.9|1514
1614617100000|2021-03-01 16:45:00|15922.3|15918.3|15922.3|15918.3|15934.8|15930.8|15922.3|15918.3|1147
1614617400000|2021-03-01 16:50:00|15925.4|15921.4|15919.2|15915.2|15931.7|15927.7|15919.2|15915.2|1559
1614617700000|2021-03-01 16:55:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15912.9|15908.9|887
1614618000000|2021-03-01 17:00:00|15922.3|15918.3|15937.9|15933.9|15937.9|15933.9|15922.3|15918.3|1070
1614618300000|2021-03-01 17:05:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15928.6|15924.6|1558
1614618600000|2021-03-01 17:10:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|1189
1614618900000|2021-03-01 17:15:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15922.3|15918.3|1092
1614619200000|2021-03-01 17:20:00|15925.4|15921.4|15941.1|15937.1|15944.2|15940.2|15925.4|15921.4|1579
1614619500000|2021-03-01 17:25:00|15937.9|15933.9|15916.1|15912.1|15941.1|15937.1|15916.1|15912.1|1911
1614619800000|2021-03-01 17:30:00|15919.2|15915.2|15922.3|15918.3|15925.4|15921.4|15912.9|15908.9|1026
1614620100000|2021-03-01 17:35:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15919.2|15915.2|1414
1614620400000|2021-03-01 17:40:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|1014
1614620700000|2021-03-01 17:45:00|15922.3|15918.3|15912.9|15908.9|15925.4|15921.4|15912.9|15908.9|1886
1614621000000|2021-03-01 17:50:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15912.9|15908.9|669
1614621300000|2021-03-01 17:55:00|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|898
1614621600000|2021-03-01 18:00:00|15920.8|15916.8|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|1262
1614621900000|2021-03-01 18:05:00|15914.5|15910.5|15906.7|15902.7|15919.2|15915.2|15903.6|15899.6|1682
1614622200000|2021-03-01 18:10:00|15903.6|15899.6|15894.2|15890.2|15906.7|15902.7|15891.1|15887.1|2434
1614622500000|2021-03-01 18:15:00|15897.3|15893.3|15906.7|15902.7|15909.8|15905.8|15897.3|15893.3|1233
1614622800000|2021-03-01 18:20:00|15909.8|15905.8|15916.1|15912.1|15922.3|15918.3|15909.8|15905.8|1060
1614623100000|2021-03-01 18:25:00|15912.9|15908.9|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|829
1614623400000|2021-03-01 18:30:00|15906.7|15902.7|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|563
1614623700000|2021-03-01 18:35:00|15916.1|15912.1|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|1243
1614624000000|2021-03-01 18:40:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15919.2|15915.2|1184
1614624300000|2021-03-01 18:45:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|1461
1614624600000|2021-03-01 18:50:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15916.1|15912.1|996
1614624900000|2021-03-01 18:55:00|15922.3|15918.3|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|873
1614625200000|2021-03-01 19:00:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|757
1614625500000|2021-03-01 19:05:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|938
1614625800000|2021-03-01 19:10:00|15923.9|15919.9|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|786
1614626100000|2021-03-01 19:15:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15916.1|15912.1|1168
1614626400000|2021-03-01 19:20:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15909.8|15905.8|1064
1614626700000|2021-03-01 19:25:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|389
1614627000000|2021-03-01 19:30:00|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|1165
1614627300000|2021-03-01 19:35:00|15909.8|15905.8|15922.3|15918.3|15923.9|15919.9|15909.8|15905.8|536
1614627600000|2021-03-01 19:40:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|870
1614627900000|2021-03-01 19:45:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|855
1614628200000|2021-03-01 19:50:00|15928.6|15924.6|15937.9|15933.9|15937.9|15933.9|15925.4|15921.4|2839
1614628500000|2021-03-01 19:55:00|15934.8|15930.8|15919.2|15915.2|15941.1|15937.1|15919.2|15915.2|3146
1614628800000|2021-03-01 20:00:00|15917.6|15913.6|15912.9|15908.9|15922.3|15918.3|15909.8|15905.8|1101
1614629100000|2021-03-01 20:05:00|15916.1|15912.1|15909.8|15905.8|15919.2|15915.2|15906.7|15902.7|1231
1614629400000|2021-03-01 20:10:00|15912.9|15908.9|15916.1|15912.1|15919.2|15915.2|15909.8|15905.8|640
1614629700000|2021-03-01 20:15:00|15919.2|15915.2|15919.2|15915.2|15925.4|15921.4|15916.1|15912.1|640
1614630000000|2021-03-01 20:20:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15916.1|15912.1|689
1614630300000|2021-03-01 20:25:00|15919.2|15915.2|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|608
1614630600000|2021-03-01 20:30:00|15916.1|15912.1|15928.6|15924.6|15928.6|15924.6|15916.1|15912.1|1911
1614630900000|2021-03-01 20:35:00|15925.4|15921.4|15934.8|15930.8|15934.8|15930.8|15925.4|15921.4|1083
1614631200000|2021-03-01 20:40:00|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|755
1614631500000|2021-03-01 20:45:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15919.2|15915.2|810
1614631800000|2021-03-01 20:50:00|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15919.2|15915.2|1252
1614632100000|2021-03-01 20:55:00|15928.6|15924.6|15959.8|15955.8|15959.8|15955.8|15925.4|15921.4|2323
1614632400000|2021-03-01 21:00:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15944.2|15940.2|2755
1614632700000|2021-03-01 21:05:00|15956.7|15952.7|15947.3|15943.3|15956.7|15952.7|15945.8|15941.8|1396
1614633000000|2021-03-01 21:10:00|15950.4|15946.4|15956.7|15952.7|15962.9|15958.9|15947.3|15943.3|1210
1614633300000|2021-03-01 21:15:00|15953.6|15949.6|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|1320
1614633600000|2021-03-01 21:20:00|15958.3|15954.3|15956.7|15952.7|15962.9|15958.9|15956.7|15952.7|653
1614633900000|2021-03-01 21:25:00|15959.8|15955.8|15948.9|15944.9|15962.9|15958.9|15948.9|15944.9|859
1614634200000|2021-03-01 21:30:00|15950.4|15946.4|15937.9|15933.9|15953.6|15949.6|15937.9|15933.9|957
1614634500000|2021-03-01 21:35:00|15934.8|15930.8|15947.3|15943.3|15947.3|15943.3|15934.8|15930.8|946
1614634800000|2021-03-01 21:40:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|972
1614635100000|2021-03-01 21:45:00|15950.4|15946.4|15947.3|15943.3|15956.7|15952.7|15944.2|15940.2|1722
1614635400000|2021-03-01 21:50:00|15944.2|15940.2|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|781
1614635700000|2021-03-01 21:55:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|1116
1614639600000|2021-03-01 23:00:00|15952|15948|15944.2|15940.2|15952|15948|15939.5|15935.5|404
1614639900000|2021-03-01 23:05:00|15945.8|15941.8|15945.8|15941.8|15947.3|15943.3|15941.1|15937.1|118
1614640200000|2021-03-01 23:10:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|106
1614640500000|2021-03-01 23:15:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|51
1614640800000|2021-03-01 23:20:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|83
1614641100000|2021-03-01 23:25:00|||||||||22
1614641400000|2021-03-01 23:30:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15939.5|15935.5|195
1614641700000|2021-03-01 23:35:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|215
1614642000000|2021-03-01 23:40:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|179
1614642300000|2021-03-01 23:45:00|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|203
1614642600000|2021-03-01 23:50:00|15944.2|15940.2|15947.3|15943.3|15948.9|15944.9|15944.2|15940.2|167
1614642900000|2021-03-01 23:55:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|126
1614643200000|2021-03-02 00:00:00|15952|15948|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|281
1614643500000|2021-03-02 00:05:00|15952|15948|15966.1|15962.1|15966.1|15962.1|15950.4|15946.4|473
1614643800000|2021-03-02 00:10:00|15962.9|15958.9|15956.7|15952.7|15962.9|15958.9|15956.7|15952.7|500
1614644100000|2021-03-02 00:15:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|364
1614644400000|2021-03-02 00:20:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|293
1614644700000|2021-03-02 00:25:00|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|580
1614645000000|2021-03-02 00:30:00|15942.6|15938.6|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|289
1614645300000|2021-03-02 00:35:00|15942.6|15938.6|15944.2|15940.2|15947.3|15943.3|15942.6|15938.6|76
1614645600000|2021-03-02 00:40:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|105
1614645900000|2021-03-02 00:45:00|15941.1|15937.1|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|156
1614646200000|2021-03-02 00:50:00|15941.1|15937.1|15956.7|15952.7|15959.8|15955.8|15941.1|15937.1|466
1614646500000|2021-03-02 00:55:00|15959.8|15955.8|15953.6|15949.6|15962.9|15958.9|15953.6|15949.6|218
1614646800000|2021-03-02 01:00:00|15956.7|15952.7|15955.1|15951.1|15956.7|15952.7|15953.6|15949.6|130
1614647100000|2021-03-02 01:05:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|123
1614647400000|2021-03-02 01:10:00|15959.8|15955.8|15958.3|15954.3|15962.9|15958.9|15958.3|15954.3|196
1614647700000|2021-03-02 01:15:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|117
1614648000000|2021-03-02 01:20:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|81
1614648300000|2021-03-02 01:25:00|15959.8|15955.8|15952|15948|15959.8|15955.8|15947.3|15943.3|265
1614648600000|2021-03-02 01:30:00|15950.4|15946.4|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|547
1614648900000|2021-03-02 01:35:00|15958.3|15954.3|15962.9|15958.9|15962.9|15958.9|15958.3|15954.3|68
1614649200000|2021-03-02 01:40:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|314
1614649500000|2021-03-02 01:45:00|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|330
1614649800000|2021-03-02 01:50:00|15966.1|15962.1|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|285
1614650100000|2021-03-02 01:55:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|210
1614650400000|2021-03-02 02:00:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|106
1614650700000|2021-03-02 02:05:00|15962.9|15958.9|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|329
1614651000000|2021-03-02 02:10:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|170
1614651300000|2021-03-02 02:15:00|15961.4|15957.4|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|296
1614651600000|2021-03-02 02:20:00|15969.2|15965.2|15978.6|15974.6|15978.6|15974.6|15969.2|15965.2|488
1614651900000|2021-03-02 02:25:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|909
1614652200000|2021-03-02 02:30:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|240
1614652500000|2021-03-02 02:35:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|223
1614652800000|2021-03-02 02:40:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|328
1614653100000|2021-03-02 02:45:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|282
1614653400000|2021-03-02 02:50:00|15991.1|15987.1|15992.6|15988.6|15997.3|15993.3|15991.1|15987.1|252
1614653700000|2021-03-02 02:55:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15991.1|15987.1|139
1614654000000|2021-03-02 03:00:00|16003.6|15999.6|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|374
1614654300000|2021-03-02 03:05:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|128
1614654600000|2021-03-02 03:10:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|206
1614654900000|2021-03-02 03:15:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|87
1614655200000|2021-03-02 03:20:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|160
1614655500000|2021-03-02 03:25:00|15987.9|15983.9|16000.4|15996.4|16003.6|15999.6|15987.9|15983.9|302
1614655800000|2021-03-02 03:30:00|15997.3|15993.3|15989.5|15985.5|16003.6|15999.6|15987.9|15983.9|701
1614656100000|2021-03-02 03:35:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15987.9|15983.9|169
1614656400000|2021-03-02 03:40:00|15995.8|15991.8|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|262
1614656700000|2021-03-02 03:45:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|110
1614657000000|2021-03-02 03:50:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|189
1614657300000|2021-03-02 03:55:00|15981.7|15977.7|15980.1|15976.1|15981.7|15977.7|15978.6|15974.6|207
1614657600000|2021-03-02 04:00:00|15978.6|15974.6|15975.4|15971.4|15980.1|15976.1|15975.4|15971.4|223
1614657900000|2021-03-02 04:05:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|315
1614658200000|2021-03-02 04:10:00|15973.9|15969.9|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|61
1614658500000|2021-03-02 04:15:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|118
1614658800000|2021-03-02 04:20:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|59
1614659100000|2021-03-02 04:25:00|15973.9|15969.9|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|205
1614659400000|2021-03-02 04:30:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|91
1614659700000|2021-03-02 04:35:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|80
1614660000000|2021-03-02 04:40:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|104
1614660300000|2021-03-02 04:45:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|186
1614660600000|2021-03-02 04:50:00|15972.3|15968.3|15969.2|15965.2|15973.9|15969.9|15969.2|15965.2|158
1614660900000|2021-03-02 04:55:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|149
1614661200000|2021-03-02 05:00:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|199
1614661500000|2021-03-02 05:05:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|88
1614661800000|2021-03-02 05:10:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|104
1614662100000|2021-03-02 05:15:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|147
1614662400000|2021-03-02 05:20:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|42
1614662700000|2021-03-02 05:25:00|15970.8|15966.8|15978.6|15974.6|15978.6|15974.6|15969.2|15965.2|169
1614663000000|2021-03-02 05:30:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|91
1614663300000|2021-03-02 05:35:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|129
1614663600000|2021-03-02 05:40:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|76
1614663900000|2021-03-02 05:45:00|15975.4|15971.4|15975.4|15971.4|15977|15973|15975.4|15971.4|114
1614664500000|2021-03-02 05:55:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|143
1614664800000|2021-03-02 06:00:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|149
1614665100000|2021-03-02 06:05:00|15972.3|15968.3|15964.5|15960.5|15972.3|15968.3|15962.9|15958.9|277
1614665400000|2021-03-02 06:10:00|15962.9|15958.9|15953.6|15949.6|15964.5|15960.5|15950.4|15946.4|478
1614665700000|2021-03-02 06:15:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|191
1614666000000|2021-03-02 06:20:00|15955.1|15951.1|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|191
1614666300000|2021-03-02 06:25:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|140
1614666600000|2021-03-02 06:30:00|15950.4|15946.4|15956.7|15952.7|15958.3|15954.3|15950.4|15946.4|163
1614666900000|2021-03-02 06:35:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|42
1614667200000|2021-03-02 06:40:00|15961.4|15957.4|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|155
1614667500000|2021-03-02 06:45:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|389
1614667800000|2021-03-02 06:50:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|162
1614668100000|2021-03-02 06:55:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|25
1614668400000|2021-03-02 07:00:00|15966.1|15962.1|15972.3|15968.3|15975.4|15971.4|15964.5|15960.5|555
1614668700000|2021-03-02 07:05:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|242
1614669000000|2021-03-02 07:10:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|248
1614669300000|2021-03-02 07:15:00|15972.3|15968.3|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|331
1614669600000|2021-03-02 07:20:00|15969.2|15965.2|15978.6|15974.6|15978.6|15974.6|15969.2|15965.2|371
1614669900000|2021-03-02 07:25:00|15975.4|15971.4|15962.9|15958.9|15978.6|15974.6|15962.9|15958.9|291
1614670200000|2021-03-02 07:30:00|15966.1|15962.1|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|203
1614670500000|2021-03-02 07:35:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|141
1614670800000|2021-03-02 07:40:00|15969.2|15965.2|15981.7|15977.7|15981.7|15977.7|15966.1|15962.1|316
1614671100000|2021-03-02 07:45:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|628
1614671400000|2021-03-02 07:50:00|15981.7|15977.7|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|348
1614671700000|2021-03-02 07:55:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|539
1614672000000|2021-03-02 08:00:00|15975.4|15971.4|15978.6|15974.6|15987.9|15983.9|15969.2|15965.2|870
1614672300000|2021-03-02 08:05:00|15981.7|15977.7|15972.3|15968.3|15981.7|15977.7|15969.2|15965.2|716
1614672600000|2021-03-02 08:10:00|15970.8|15966.8|15959.8|15955.8|15972.3|15968.3|15959.8|15955.8|836
1614672900000|2021-03-02 08:15:00|15962.9|15958.9|15956.7|15952.7|15966.1|15962.1|15953.6|15949.6|657
1614673200000|2021-03-02 08:20:00|15953.6|15949.6|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|1165
1614673500000|2021-03-02 08:25:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|356
1614673800000|2021-03-02 08:30:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|300
1614674100000|2021-03-02 08:35:00|15947.3|15943.3|15944.2|15940.2|15950.4|15946.4|15941.1|15937.1|441
1614674400000|2021-03-02 08:40:00|15941.1|15937.1|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|1441
1614674700000|2021-03-02 08:45:00|15937.9|15933.9|15947.3|15943.3|15947.3|15943.3|15934.8|15930.8|1292
1614675000000|2021-03-02 08:50:00|15948.9|15944.9|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|492
1614675300000|2021-03-02 08:55:00|15953.6|15949.6|15962.9|15958.9|15969.2|15965.2|15950.4|15946.4|1409
1614675600000|2021-03-02 09:00:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|517
1614675900000|2021-03-02 09:05:00|15962.9|15958.9|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|215
1614676200000|2021-03-02 09:10:00|15959.8|15955.8|15950.4|15946.4|15959.8|15955.8|15947.3|15943.3|473
1614676500000|2021-03-02 09:15:00|15947.3|15943.3|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|455
1614676800000|2021-03-02 09:20:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|469
1614677100000|2021-03-02 09:25:00|15950.4|15946.4|15944.2|15940.2|15953.6|15949.6|15944.2|15940.2|296
1614677400000|2021-03-02 09:30:00|15941.1|15937.1|15944.2|15940.2|15945.8|15941.8|15941.1|15937.1|325
1614677700000|2021-03-02 09:35:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|637
1614678000000|2021-03-02 09:40:00|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|805
1614678300000|2021-03-02 09:45:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|537
1614678600000|2021-03-02 09:50:00|15928.6|15924.6|15916.1|15912.1|15928.6|15924.6|15912.9|15908.9|1610
1614678900000|2021-03-02 09:55:00|15912.9|15908.9|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|669
1614679200000|2021-03-02 10:00:00|15917.6|15913.6|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|407
1614679500000|2021-03-02 10:05:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|363
1614679800000|2021-03-02 10:10:00|15928.6|15924.6|15922.3|15918.3|15931.7|15927.7|15922.3|15918.3|437
1614680100000|2021-03-02 10:15:00|15920.8|15916.8|15928.6|15924.6|15928.6|15924.6|15919.2|15915.2|276
1614680400000|2021-03-02 10:20:00|15931.7|15927.7|15919.2|15915.2|15931.7|15927.7|15919.2|15915.2|354
1614680700000|2021-03-02 10:25:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|402
1614681000000|2021-03-02 10:30:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|320
1614681300000|2021-03-02 10:35:00|15917.6|15913.6|15912.9|15908.9|15919.2|15915.2|15909.8|15905.8|507
1614681600000|2021-03-02 10:40:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|316
1614681900000|2021-03-02 10:45:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|281
1614682200000|2021-03-02 10:50:00|15909.8|15905.8|15903.6|15899.6|15909.8|15905.8|15900.4|15896.4|588
1614682500000|2021-03-02 10:55:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|1001
1614682800000|2021-03-02 11:00:00|15900.4|15896.4|15891.1|15887.1|15903.6|15899.6|15887.9|15883.9|1868
1614683100000|2021-03-02 11:05:00|15887.9|15883.9|15897.3|15893.3|15897.3|15893.3|15887.9|15883.9|874
1614683400000|2021-03-02 11:10:00|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|533
1614683700000|2021-03-02 11:15:00|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|201
1614684000000|2021-03-02 11:20:00|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|179
1614684300000|2021-03-02 11:25:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|997
1614684600000|2021-03-02 11:30:00|15884.8|15880.8|15897.3|15893.3|15897.3|15893.3|15881.7|15877.7|926
1614684900000|2021-03-02 11:35:00|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15891.1|15887.1|694
1614685200000|2021-03-02 11:40:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|450
1614685500000|2021-03-02 11:45:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|326
1614685800000|2021-03-02 11:50:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|770
1614686100000|2021-03-02 11:55:00|15887.9|15883.9|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|613
1614686400000|2021-03-02 12:00:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|185
1614686700000|2021-03-02 12:05:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|459
1614687000000|2021-03-02 12:10:00|15887.9|15883.9|15894.2|15890.2|15897.3|15893.3|15884.8|15880.8|948
1614687300000|2021-03-02 12:15:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|349
1614687600000|2021-03-02 12:20:00|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|638
1614687900000|2021-03-02 12:25:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|361
1614688200000|2021-03-02 12:30:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|221
1614688500000|2021-03-02 12:35:00|15891.1|15887.1|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|498
1614688800000|2021-03-02 12:40:00|15884.8|15880.8|15894.2|15890.2|15894.2|15890.2|15881.7|15877.7|822
1614689100000|2021-03-02 12:45:00|15897.3|15893.3|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|1240
1614689400000|2021-03-02 12:50:00|15900.4|15896.4|15909.8|15905.8|15909.8|15905.8|15900.4|15896.4|1213
1614689700000|2021-03-02 12:55:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15903.6|15899.6|1203
1614690000000|2021-03-02 13:00:00|15908.3|15904.3|15897.3|15893.3|15908.3|15904.3|15891.1|15887.1|896
1614690300000|2021-03-02 13:05:00|15895.8|15891.8|15894.2|15890.2|15903.6|15899.6|15891.1|15887.1|979
1614690600000|2021-03-02 13:10:00|15897.3|15893.3|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|584
1614690900000|2021-03-02 13:15:00|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|767
1614691200000|2021-03-02 13:20:00|15894.2|15890.2|15887.9|15883.9|15897.3|15893.3|15884.8|15880.8|1269
1614691500000|2021-03-02 13:25:00|15891.1|15887.1|15897.3|15893.3|15903.6|15899.6|15887.9|15883.9|774
1614691800000|2021-03-02 13:30:00|15894.2|15890.2|15912.9|15908.9|15912.9|15908.9|15894.2|15890.2|1712
1614692100000|2021-03-02 13:35:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15903.6|15899.6|1789
1614692400000|2021-03-02 13:40:00|15916.1|15912.1|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|1377
1614692700000|2021-03-02 13:45:00|15922.3|15918.3|15909.8|15905.8|15922.3|15918.3|15909.8|15905.8|1209
1614693000000|2021-03-02 13:50:00|15911.4|15907.4|15912.9|15908.9|15912.9|15908.9|15903.6|15899.6|1102
1614693300000|2021-03-02 13:55:00|15909.8|15905.8|15922.3|15918.3|15922.3|15918.3|15906.7|15902.7|786
1614693600000|2021-03-02 14:00:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|1498
1614693900000|2021-03-02 14:05:00|15919.2|15915.2|15925.4|15921.4|15928.6|15924.6|15912.9|15908.9|2105
1614694200000|2021-03-02 14:10:00|15922.3|15918.3|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|2197
1614694500000|2021-03-02 14:15:00|15919.2|15915.2|15919.2|15915.2|15925.4|15921.4|15916.1|15912.1|703
1614694800000|2021-03-02 14:20:00|15916.1|15912.1|15909.8|15905.8|15919.2|15915.2|15906.7|15902.7|1526
1614695100000|2021-03-02 14:25:00|15912.9|15908.9|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|607
1614695400000|2021-03-02 14:30:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15903.6|15899.6|1735
1614695700000|2021-03-02 14:35:00|15909.8|15905.8|15906.7|15902.7|15919.2|15915.2|15906.7|15902.7|1868
1614696000000|2021-03-02 14:40:00|15903.6|15899.6|15919.2|15915.2|15922.3|15918.3|15903.6|15899.6|2048
1614696300000|2021-03-02 14:45:00|15916.1|15912.1|15931.7|15927.7|15931.7|15927.7|15912.9|15908.9|1913
1614696600000|2021-03-02 14:50:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|1911
1614696900000|2021-03-02 14:55:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15925.4|15921.4|1628
1614697200000|2021-03-02 15:00:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|1802
1614697500000|2021-03-02 15:05:00|15937.9|15933.9|15944.2|15940.2|15944.2|15940.2|15931.7|15927.7|1606
1614697800000|2021-03-02 15:10:00|15941.1|15937.1|15956.7|15952.7|15956.7|15952.7|15937.9|15933.9|1600
1614698100000|2021-03-02 15:15:00|15953.6|15949.6|15950.4|15946.4|15956.7|15952.7|15944.2|15940.2|1814
1614698400000|2021-03-02 15:20:00|15953.6|15949.6|15959.8|15955.8|15966.1|15962.1|15947.3|15943.3|1881
1614698700000|2021-03-02 15:25:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|2852
1614699000000|2021-03-02 15:30:00|15953.6|15949.6|15941.1|15937.1|15956.7|15952.7|15931.7|15927.7|4697
1614699300000|2021-03-02 15:35:00|15937.9|15933.9|15931.7|15927.7|15941.1|15937.1|15925.4|15921.4|2090
1614699600000|2021-03-02 15:40:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|2072
1614699900000|2021-03-02 15:45:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|1668
1614700200000|2021-03-02 15:50:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|1005
1614700500000|2021-03-02 15:55:00|15931.7|15927.7|15934.8|15930.8|15937.9|15933.9|15925.4|15921.4|1746
1614700800000|2021-03-02 16:00:00|15937.9|15933.9|15942.6|15938.6|15944.2|15940.2|15931.7|15927.7|1498
1614701100000|2021-03-02 16:05:00|15944.2|15940.2|15947.3|15943.3|15953.6|15949.6|15937.9|15933.9|1694
1614701400000|2021-03-02 16:10:00|15950.4|15946.4|15944.2|15940.2|15953.6|15949.6|15944.2|15940.2|1121
1614701700000|2021-03-02 16:15:00|15941.1|15937.1|15953.6|15949.6|15956.7|15952.7|15941.1|15937.1|1177
1614702000000|2021-03-02 16:20:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15950.4|15946.4|1354
1614702300000|2021-03-02 16:25:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|1246
1614702600000|2021-03-02 16:30:00|15962.9|15958.9|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|1014
1614702900000|2021-03-02 16:35:00|15953.6|15949.6|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|933
1614703200000|2021-03-02 16:40:00|15953.6|15949.6|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|1302
1614703500000|2021-03-02 16:45:00|15953.6|15949.6|15966.1|15962.1|15969.2|15965.2|15953.6|15949.6|1130
1614703800000|2021-03-02 16:50:00|15969.2|15965.2|15962.9|15958.9|15972.3|15968.3|15959.8|15955.8|1419
1614704100000|2021-03-02 16:55:00|15966.1|15962.1|15962.9|15958.9|15972.3|15968.3|15962.9|15958.9|1210
1614704400000|2021-03-02 17:00:00|15966.1|15962.1|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|1421
1614704700000|2021-03-02 17:05:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|1136
1614705000000|2021-03-02 17:10:00|15972.3|15968.3|15956.7|15952.7|15972.3|15968.3|15956.7|15952.7|2428
1614705300000|2021-03-02 17:15:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|754
1614705600000|2021-03-02 17:20:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|369
1614705900000|2021-03-02 17:25:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|576
1614706200000|2021-03-02 17:30:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|544
1614706500000|2021-03-02 17:35:00|15953.6|15949.6|15944.2|15940.2|15953.6|15949.6|15941.1|15937.1|870
1614706800000|2021-03-02 17:40:00|15941.1|15937.1|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|559
1614707100000|2021-03-02 17:45:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|424
1614707400000|2021-03-02 17:50:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|512
1614707700000|2021-03-02 17:55:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15937.9|15933.9|1657
1614708000000|2021-03-02 18:00:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|909
1614708300000|2021-03-02 18:05:00|15947.3|15943.3|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|1109
1614708600000|2021-03-02 18:10:00|15934.8|15930.8|15928.6|15924.6|15937.9|15933.9|15925.4|15921.4|1440
1614708900000|2021-03-02 18:15:00|15925.4|15921.4|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|1055
1614709200000|2021-03-02 18:20:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|1391
1614709500000|2021-03-02 18:25:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|1621
1614709800000|2021-03-02 18:30:00|15925.4|15921.4|15931.7|15927.7|15934.8|15930.8|15922.3|15918.3|1189
1614710100000|2021-03-02 18:35:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|519
1614710400000|2021-03-02 18:40:00|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15937.9|15933.9|1730
1614710700000|2021-03-02 18:45:00|15944.2|15940.2|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|875
1614711000000|2021-03-02 18:50:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|297
1614711300000|2021-03-02 18:55:00|15948.9|15944.9|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|561
1614711600000|2021-03-02 19:00:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|611
1614711900000|2021-03-02 19:05:00|15941.1|15937.1|15950.4|15946.4|15950.4|15946.4|15941.1|15937.1|421
1614712200000|2021-03-02 19:10:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|1162
1614712500000|2021-03-02 19:15:00|15950.4|15946.4|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|465
1614712800000|2021-03-02 19:20:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|404
1614713100000|2021-03-02 19:25:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|1124
1614713400000|2021-03-02 19:30:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15944.2|15940.2|1178
1614713700000|2021-03-02 19:35:00|15947.3|15943.3|15956.7|15952.7|15959.8|15955.8|15947.3|15943.3|1361
1614714000000|2021-03-02 19:40:00|15959.8|15955.8|15947.3|15943.3|15959.8|15955.8|15947.3|15943.3|693
1614714300000|2021-03-02 19:45:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|838
1614714600000|2021-03-02 19:50:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|1026
1614714900000|2021-03-02 19:55:00|15953.6|15949.6|15950.4|15946.4|15962.9|15958.9|15944.2|15940.2|3477
1614715200000|2021-03-02 20:00:00|15947.3|15943.3|15966.1|15962.1|15972.3|15968.3|15947.3|15943.3|2275
1614715500000|2021-03-02 20:05:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|785
1614715800000|2021-03-02 20:10:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|493
1614716100000|2021-03-02 20:15:00|15959.8|15955.8|15950.4|15946.4|15959.8|15955.8|15950.4|15946.4|801
1614716400000|2021-03-02 20:20:00|15947.3|15943.3|15944.2|15940.2|15956.7|15952.7|15941.1|15937.1|987
1614716700000|2021-03-02 20:25:00|15947.3|15943.3|15956.7|15952.7|15959.8|15955.8|15944.2|15940.2|807
1614717000000|2021-03-02 20:30:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15937.9|15933.9|916
1614717300000|2021-03-02 20:35:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|973
1614717600000|2021-03-02 20:40:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|265
1614717900000|2021-03-02 20:45:00|15950.4|15946.4|15959.8|15955.8|15962.9|15958.9|15950.4|15946.4|993
1614718200000|2021-03-02 20:50:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|1310
1614718500000|2021-03-02 20:55:00|15959.8|15955.8|15975.4|15971.4|15975.4|15971.4|15959.8|15955.8|2973
1614718800000|2021-03-02 21:00:00|15978.6|15974.6|15972.3|15968.3|15981.7|15977.7|15969.2|15965.2|2134
1614719100000|2021-03-02 21:05:00|15975.4|15971.4|15969.2|15965.2|15978.6|15974.6|15966.1|15962.1|795
1614719400000|2021-03-02 21:10:00|15967.6|15963.6|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|780
1614719700000|2021-03-02 21:15:00|15966.1|15962.1|15959.8|15955.8|15969.2|15965.2|15955.1|15951.1|2062
1614720000000|2021-03-02 21:20:00|15962.9|15958.9|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|664
1614720300000|2021-03-02 21:25:00|15956.7|15952.7|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|494
1614720600000|2021-03-02 21:30:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|410
1614720900000|2021-03-02 21:35:00|15966.1|15962.1|15973.9|15969.9|15978.6|15974.6|15964.5|15960.5|1061
1614721200000|2021-03-02 21:40:00|15975.4|15971.4|15987.9|15983.9|15997.3|15993.3|15972.3|15968.3|1938
1614721500000|2021-03-02 21:45:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15981.7|15977.7|738
1614721800000|2021-03-02 21:50:00|15995.8|15991.8|15994.2|15990.2|15997.3|15993.3|15987.9|15983.9|754
1614722100000|2021-03-02 21:55:00|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15987.9|15983.9|917
1614726000000|2021-03-02 23:00:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|427
1614726300000|2021-03-02 23:05:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|62
1614726600000|2021-03-02 23:10:00|15980.1|15976.1|15969.2|15965.2|15981.7|15977.7|15969.2|15965.2|318
1614726900000|2021-03-02 23:15:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|131
1614727200000|2021-03-02 23:20:00|||||||||29
1614727500000|2021-03-02 23:25:00|||||||||12
1614727800000|2021-03-02 23:30:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|157
1614728100000|2021-03-02 23:35:00|15975.4|15971.4|15969.2|15965.2|15978.6|15974.6|15966.1|15962.1|494
1614728400000|2021-03-02 23:40:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|389
1614728700000|2021-03-02 23:45:00|||||||||8
1614729000000|2021-03-02 23:50:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|247
1614729300000|2021-03-02 23:55:00|||||||||9
1614729600000|2021-03-03 00:00:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|186
1614729900000|2021-03-03 00:05:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|106
1614730200000|2021-03-03 00:10:00|15962.9|15958.9|15972.3|15968.3|15972.3|15968.3|15962.9|15958.9|296
1614730500000|2021-03-03 00:15:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|151
1614730800000|2021-03-03 00:20:00|15975.4|15971.4|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|221
1614731100000|2021-03-03 00:25:00|15964.5|15960.5|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|383
1614731400000|2021-03-03 00:30:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|250
1614731700000|2021-03-03 00:35:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|396
1614732000000|2021-03-03 00:40:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|168
1614732300000|2021-03-03 00:45:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|335
1614732600000|2021-03-03 00:50:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|373
1614732900000|2021-03-03 00:55:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|230
1614733200000|2021-03-03 01:00:00|15950.4|15946.4|15944.2|15940.2|15953.6|15949.6|15944.2|15940.2|189
1614733500000|2021-03-03 01:05:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|175
1614733800000|2021-03-03 01:10:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|328
1614734100000|2021-03-03 01:15:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|612
1614734400000|2021-03-03 01:20:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|39
1614734700000|2021-03-03 01:25:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|49
1614735000000|2021-03-03 01:30:00|15953.6|15949.6|15944.2|15940.2|15953.6|15949.6|15944.2|15940.2|323
1614735300000|2021-03-03 01:35:00|15947.3|15943.3|15950.4|15946.4|15953.6|15949.6|15944.2|15940.2|299
1614735600000|2021-03-03 01:40:00|15952|15948|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|40
1614735900000|2021-03-03 01:45:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|49
1614736200000|2021-03-03 01:50:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|95
1614736500000|2021-03-03 01:55:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|62
1614736800000|2021-03-03 02:00:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|70
1614737100000|2021-03-03 02:05:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|213
1614737400000|2021-03-03 02:10:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|215
1614737700000|2021-03-03 02:15:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|175
1614738000000|2021-03-03 02:20:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|117
1614738300000|2021-03-03 02:25:00|||||||||3
1614738600000|2021-03-03 02:30:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|147
1614738900000|2021-03-03 02:35:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|138
1614739200000|2021-03-03 02:40:00|||||||||3
1614739500000|2021-03-03 02:45:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|196
1614739800000|2021-03-03 02:50:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|118
1614740100000|2021-03-03 02:55:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|49
1614740400000|2021-03-03 03:00:00|||||||||1
1614740700000|2021-03-03 03:05:00|||||||||1
1614741000000|2021-03-03 03:10:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|120
1614741300000|2021-03-03 03:15:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|88
1614741600000|2021-03-03 03:20:00|15956.7|15952.7|15956.7|15952.7|15958.3|15954.3|15956.7|15952.7|61
1614741900000|2021-03-03 03:25:00|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15958.3|15954.3|66
1614742200000|2021-03-03 03:30:00|15961.4|15957.4|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|124
1614742500000|2021-03-03 03:35:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|328
1614742800000|2021-03-03 03:40:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|98
1614743100000|2021-03-03 03:45:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|99
1614743400000|2021-03-03 03:50:00|15964.5|15960.5|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|94
1614743700000|2021-03-03 03:55:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|42
1614744000000|2021-03-03 04:00:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|78
1614744300000|2021-03-03 04:05:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|42
1614744600000|2021-03-03 04:10:00|||||||||51
1614744900000|2021-03-03 04:15:00|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15958.3|15954.3|35
1614745200000|2021-03-03 04:20:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|90
1614745500000|2021-03-03 04:25:00|||||||||1
1614745800000|2021-03-03 04:30:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|163
1614746100000|2021-03-03 04:35:00|||||||||36
1614746400000|2021-03-03 04:40:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|89
1614746700000|2021-03-03 04:45:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|11
1614747000000|2021-03-03 04:50:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|116
1614747300000|2021-03-03 04:55:00|15964.5|15960.5|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|11
1614747600000|2021-03-03 05:00:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|349
1614747900000|2021-03-03 05:05:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|55
1614748200000|2021-03-03 05:10:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|149
1614748500000|2021-03-03 05:15:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|6
1614748800000|2021-03-03 05:20:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|115
1614749100000|2021-03-03 05:25:00|15958.3|15954.3|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|209
1614749400000|2021-03-03 05:30:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|96
1614749700000|2021-03-03 05:35:00|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|21
1614750000000|2021-03-03 05:40:00|||||||||15
1614750300000|2021-03-03 05:45:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|94
1614750600000|2021-03-03 05:50:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|65
1614750900000|2021-03-03 05:55:00|15964.5|15960.5|15962.9|15958.9|15966.1|15962.1|15961.4|15957.4|112
1614751200000|2021-03-03 06:00:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|30
1614751500000|2021-03-03 06:05:00|15958.3|15954.3|15956.7|15952.7|15958.3|15954.3|15953.6|15949.6|316
1614751800000|2021-03-03 06:10:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|19
1614752100000|2021-03-03 06:15:00|||||||||36
1614752400000|2021-03-03 06:20:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|73
1614752700000|2021-03-03 06:25:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|91
1614753000000|2021-03-03 06:30:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|102
1614753300000|2021-03-03 06:35:00|15955.1|15951.1|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|29
1614753600000|2021-03-03 06:40:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|60
1614753900000|2021-03-03 06:45:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|194
1614754200000|2021-03-03 06:50:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|236
1614754500000|2021-03-03 06:55:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|209
1614754800000|2021-03-03 07:00:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|180
1614755100000|2021-03-03 07:05:00|15966.1|15962.1|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|206
1614755400000|2021-03-03 07:10:00|15959.8|15955.8|15950.4|15946.4|15959.8|15955.8|15950.4|15946.4|357
1614755700000|2021-03-03 07:15:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|146
1614756000000|2021-03-03 07:20:00|15947.3|15943.3|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|370
1614756300000|2021-03-03 07:25:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|280
1614756600000|2021-03-03 07:30:00|15953.6|15949.6|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|239
1614756900000|2021-03-03 07:35:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|445
1614757200000|2021-03-03 07:40:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|398
1614757500000|2021-03-03 07:45:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|159
1614757800000|2021-03-03 07:50:00|15966.1|15962.1|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|417
1614758100000|2021-03-03 07:55:00|15956.7|15952.7|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|259
1614758400000|2021-03-03 08:00:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|536
1614758700000|2021-03-03 08:05:00|15953.6|15949.6|15941.1|15937.1|15956.7|15952.7|15941.1|15937.1|366
1614759000000|2021-03-03 08:10:00|15944.2|15940.2|15934.8|15930.8|15944.2|15940.2|15931.7|15927.7|1052
1614759300000|2021-03-03 08:15:00|15937.9|15933.9|15931.7|15927.7|15937.9|15933.9|15928.6|15924.6|685
1614759600000|2021-03-03 08:20:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|446
1614759900000|2021-03-03 08:25:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|482
1614760200000|2021-03-03 08:30:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|418
1614760500000|2021-03-03 08:35:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|487
1614760800000|2021-03-03 08:40:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|308
1614761100000|2021-03-03 08:45:00|15925.4|15921.4|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|306
1614761400000|2021-03-03 08:50:00|15912.9|15908.9|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|315
1614761700000|2021-03-03 08:55:00|15912.9|15908.9|15906.7|15902.7|15912.9|15908.9|15903.6|15899.6|868
1614762000000|2021-03-03 09:00:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|1235
1614762300000|2021-03-03 09:05:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|496
1614762600000|2021-03-03 09:10:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|848
1614762900000|2021-03-03 09:15:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|822
1614763200000|2021-03-03 09:20:00|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|557
1614763500000|2021-03-03 09:25:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|534
1614763800000|2021-03-03 09:30:00|15897.3|15893.3|15881.7|15877.7|15897.3|15893.3|15878.6|15874.6|756
1614764100000|2021-03-03 09:35:00|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15866.1|15862.1|2225
1614764400000|2021-03-03 09:40:00|15878.6|15874.6|15881.7|15877.7|15891.1|15887.1|15878.6|15874.6|647
1614764700000|2021-03-03 09:45:00|15880.1|15876.1|15891.1|15887.1|15891.1|15887.1|15878.6|15874.6|356
1614765000000|2021-03-03 09:50:00|15887.9|15883.9|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|470
1614765300000|2021-03-03 09:55:00|15891.1|15887.1|15881.7|15877.7|15891.1|15887.1|15878.6|15874.6|1011
1614765600000|2021-03-03 10:00:00|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|674
1614765900000|2021-03-03 10:05:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|640
1614766200000|2021-03-03 10:10:00|15891.1|15887.1|15881.7|15877.7|15891.1|15887.1|15878.6|15874.6|766
1614766500000|2021-03-03 10:15:00|15883.3|15879.3|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|804
1614766800000|2021-03-03 10:20:00|15884.8|15880.8|15878.6|15874.6|15887.9|15883.9|15875.4|15871.4|514
1614767100000|2021-03-03 10:25:00|15875.4|15871.4|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|749
1614767400000|2021-03-03 10:30:00|15870.8|15866.8|15862.9|15858.9|15872.3|15868.3|15859.8|15855.8|889
1614767700000|2021-03-03 10:35:00|15859.8|15855.8|15869.2|15865.2|15872.3|15868.3|15859.8|15855.8|449
1614768000000|2021-03-03 10:40:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|453
1614768300000|2021-03-03 10:45:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|293
1614768600000|2021-03-03 10:50:00|15880.1|15876.1|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|339
1614768900000|2021-03-03 10:55:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|615
1614769200000|2021-03-03 11:00:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|329
1614769500000|2021-03-03 11:05:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|126
1614769800000|2021-03-03 11:10:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|427
1614770100000|2021-03-03 11:15:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|266
1614770400000|2021-03-03 11:20:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|156
1614770700000|2021-03-03 11:25:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|348
1614771000000|2021-03-03 11:30:00|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15887.9|15883.9|806
1614771300000|2021-03-03 11:35:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|907
1614771600000|2021-03-03 11:40:00|15897.3|15893.3|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|418
1614771900000|2021-03-03 11:45:00|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|418
1614772200000|2021-03-03 11:50:00|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|531
1614772500000|2021-03-03 11:55:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|690
1614772800000|2021-03-03 12:00:00|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|403
1614773100000|2021-03-03 12:05:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|567
1614773400000|2021-03-03 12:10:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|332
1614773700000|2021-03-03 12:15:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|636
1614774000000|2021-03-03 12:20:00|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|1029
1614774300000|2021-03-03 12:25:00|15884.8|15880.8|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|503
1614774600000|2021-03-03 12:30:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|962
1614774900000|2021-03-03 12:35:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|493
1614775200000|2021-03-03 12:40:00|15877|15873|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|1014
1614775500000|2021-03-03 12:45:00|15866.1|15862.1|15875.4|15871.4|15877|15873|15866.1|15862.1|571
1614775800000|2021-03-03 12:50:00|15872.3|15868.3|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|358
1614776100000|2021-03-03 12:55:00|15881.7|15877.7|15869.2|15865.2|15881.7|15877.7|15869.2|15865.2|866
1614776400000|2021-03-03 13:00:00|15872.3|15868.3|15862.9|15858.9|15872.3|15868.3|15861.4|15857.4|714
1614776700000|2021-03-03 13:05:00|15866.1|15862.1|15844.2|15840.2|15866.1|15862.1|15837.9|15833.9|1806
1614777000000|2021-03-03 13:10:00|15841.1|15837.1|15852|15848|15852|15848|15831.7|15827.7|1837
1614777300000|2021-03-03 13:15:00|15853.6|15849.6|15850.4|15846.4|15866.1|15862.1|15850.4|15846.4|2151
1614777600000|2021-03-03 13:20:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15847.3|15843.3|1946
1614777900000|2021-03-03 13:25:00|15853.6|15849.6|15850.4|15846.4|15859.8|15855.8|15847.3|15843.3|1929
1614778200000|2021-03-03 13:30:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|849
1614778500000|2021-03-03 13:35:00|15850.4|15846.4|15856.7|15852.7|15862.9|15858.9|15847.3|15843.3|1332
1614778800000|2021-03-03 13:40:00|15859.8|15855.8|15853.6|15849.6|15866.1|15862.1|15850.4|15846.4|1551
1614779100000|2021-03-03 13:45:00|15850.4|15846.4|15866.1|15862.1|15869.2|15865.2|15850.4|15846.4|2316
1614779400000|2021-03-03 13:50:00|15869.2|15865.2|15847.3|15843.3|15869.2|15865.2|15847.3|15843.3|1540
1614779700000|2021-03-03 13:55:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|2311
1614780000000|2021-03-03 14:00:00|15850.4|15846.4|15856.7|15852.7|15859.8|15855.8|15847.3|15843.3|1106
1614780300000|2021-03-03 14:05:00|15855.1|15851.1|15847.3|15843.3|15856.7|15852.7|15847.3|15843.3|654
1614780600000|2021-03-03 14:10:00|15850.4|15846.4|15837.9|15833.9|15853.6|15849.6|15834.8|15830.8|2076
1614780900000|2021-03-03 14:15:00|15834.8|15830.8|15828.6|15824.6|15837.9|15833.9|15819.2|15815.2|2846
1614781200000|2021-03-03 14:20:00|15825.4|15821.4|15841.1|15837.1|15841.1|15837.1|15822.3|15818.3|2294
1614781500000|2021-03-03 14:25:00|15844.2|15840.2|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|1751
1614781800000|2021-03-03 14:30:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15828.6|15824.6|1815
1614782100000|2021-03-03 14:35:00|15841.1|15837.1|15828.6|15824.6|15844.2|15840.2|15825.4|15821.4|1829
1614782400000|2021-03-03 14:40:00|15831.7|15827.7|15812.9|15808.9|15834.8|15830.8|15812.9|15808.9|2416
1614782700000|2021-03-03 14:45:00|15809.8|15805.8|15822.3|15818.3|15828.6|15824.6|15806.7|15802.7|3047
1614783000000|2021-03-03 14:50:00|15819.2|15815.2|15822.3|15818.3|15831.7|15827.7|15812.9|15808.9|2028
1614783300000|2021-03-03 14:55:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15817.6|15813.6|1818
1614783600000|2021-03-03 15:00:00|15831.7|15827.7|15825.4|15821.4|15841.1|15837.1|15825.4|15821.4|3373
1614783900000|2021-03-03 15:05:00|15828.6|15824.6|15825.4|15821.4|15834.8|15830.8|15825.4|15821.4|1922
1614784200000|2021-03-03 15:10:00|15828.6|15824.6|15822.3|15818.3|15837.9|15833.9|15822.3|15818.3|1810
1614784500000|2021-03-03 15:15:00|15819.2|15815.2|15812.9|15808.9|15822.3|15818.3|15806.7|15802.7|2342
1614784800000|2021-03-03 15:20:00|15816.1|15812.1|15816.1|15812.1|15828.6|15824.6|15812.9|15808.9|2445
1614785100000|2021-03-03 15:25:00|15812.9|15808.9|15816.1|15812.1|15828.6|15824.6|15809.8|15805.8|1644
1614785400000|2021-03-03 15:30:00|15819.2|15815.2|15812.9|15808.9|15825.4|15821.4|15809.8|15805.8|2293
1614785700000|2021-03-03 15:35:00|15809.8|15805.8|15797.3|15793.3|15816.1|15812.1|15794.2|15790.2|2855
1614786000000|2021-03-03 15:40:00|15800.4|15796.4|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|2454
1614786300000|2021-03-03 15:45:00|15787.9|15783.9|15806.7|15802.7|15809.8|15805.8|15787.9|15783.9|3109
1614786600000|2021-03-03 15:50:00|15803.6|15799.6|15812.9|15808.9|15812.9|15808.9|15794.2|15790.2|1935
1614786900000|2021-03-03 15:55:00|15809.8|15805.8|15825.4|15821.4|15825.4|15821.4|15809.8|15805.8|2195
1614787200000|2021-03-03 16:00:00|15822.3|15818.3|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|2038
1614787500000|2021-03-03 16:05:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|1511
1614787800000|2021-03-03 16:10:00|15828.6|15824.6|15831.7|15827.7|15837.9|15833.9|15819.2|15815.2|2115
1614788100000|2021-03-03 16:15:00|15834.8|15830.8|15822.3|15818.3|15837.9|15833.9|15822.3|15818.3|1232
1614788400000|2021-03-03 16:20:00|15825.4|15821.4|15831.7|15827.7|15834.8|15830.8|15822.3|15818.3|1548
1614788700000|2021-03-03 16:25:00|15828.6|15824.6|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|1445
1614789000000|2021-03-03 16:30:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|884
1614789300000|2021-03-03 16:35:00|15841.1|15837.1|15828.6|15824.6|15844.2|15840.2|15828.6|15824.6|1252
1614789600000|2021-03-03 16:40:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15819.2|15815.2|1522
1614789900000|2021-03-03 16:45:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|780
1614790200000|2021-03-03 16:50:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|971
1614790500000|2021-03-03 16:55:00|15822.3|15818.3|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|636
1614790800000|2021-03-03 17:00:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15825.4|15821.4|870
1614791100000|2021-03-03 17:05:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|808
1614791400000|2021-03-03 17:10:00|15834.8|15830.8|15822.3|15818.3|15834.8|15830.8|15819.2|15815.2|828
1614791700000|2021-03-03 17:15:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|912
1614792000000|2021-03-03 17:20:00|15816.1|15812.1|15825.4|15821.4|15828.6|15824.6|15816.1|15812.1|1057
1614792300000|2021-03-03 17:25:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15820.8|15816.8|514
1614792600000|2021-03-03 17:30:00|15825.4|15821.4|15834.8|15830.8|15834.8|15830.8|15825.4|15821.4|970
1614792900000|2021-03-03 17:35:00|15831.7|15827.7|15837.9|15833.9|15841.1|15837.1|15831.7|15827.7|1633
1614793200000|2021-03-03 17:40:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|688
1614793500000|2021-03-03 17:45:00|15844.2|15840.2|15834.8|15830.8|15847.3|15843.3|15834.8|15830.8|857
1614793800000|2021-03-03 17:50:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|951
1614794100000|2021-03-03 17:55:00|15842.6|15838.6|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|1055
1614794400000|2021-03-03 18:00:00|15847.3|15843.3|15859.8|15855.8|15862.9|15858.9|15842.6|15838.6|2021
1614794700000|2021-03-03 18:05:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|807
1614795000000|2021-03-03 18:10:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1067
1614795300000|2021-03-03 18:15:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|582
1614795600000|2021-03-03 18:20:00|15866.1|15862.1|15862.9|15858.9|15875.4|15871.4|15862.9|15858.9|966
1614795900000|2021-03-03 18:25:00|15866.1|15862.1|15856.7|15852.7|15866.1|15862.1|15856.7|15852.7|1514
1614796200000|2021-03-03 18:30:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15850.4|15846.4|1908
1614796500000|2021-03-03 18:35:00|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|1072
1614796800000|2021-03-03 18:40:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|1077
1614797100000|2021-03-03 18:45:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|326
1614797400000|2021-03-03 18:50:00|15859.8|15855.8|15859.8|15855.8|15869.2|15865.2|15856.7|15852.7|1581
1614797700000|2021-03-03 18:55:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|1256
1614798000000|2021-03-03 19:00:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|731
1614798300000|2021-03-03 19:05:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|820
1614798600000|2021-03-03 19:10:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|682
1614798900000|2021-03-03 19:15:00|15862.9|15858.9|15853.6|15849.6|15866.1|15862.1|15853.6|15849.6|1054
1614799200000|2021-03-03 19:20:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|667
1614799500000|2021-03-03 19:25:00|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|1031
1614799800000|2021-03-03 19:30:00|15856.7|15852.7|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|1268
1614800100000|2021-03-03 19:35:00|15853.6|15849.6|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|1010
1614800400000|2021-03-03 19:40:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|634
1614800700000|2021-03-03 19:45:00|15862.9|15858.9|15853.6|15849.6|15862.9|15858.9|15850.4|15846.4|842
1614801000000|2021-03-03 19:50:00|15850.4|15846.4|15866.1|15862.1|15866.1|15862.1|15850.4|15846.4|1402
1614801300000|2021-03-03 19:55:00|15869.2|15865.2|15856.7|15852.7|15869.2|15865.2|15853.6|15849.6|3084
1614801600000|2021-03-03 20:00:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|1746
1614801900000|2021-03-03 20:05:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|635
1614802200000|2021-03-03 20:10:00|15861.4|15857.4|15862.9|15858.9|15872.3|15868.3|15859.8|15855.8|1746
1614802500000|2021-03-03 20:15:00|15866.1|15862.1|15856.7|15852.7|15869.2|15865.2|15856.7|15852.7|738
1614802800000|2021-03-03 20:20:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|1730
1614803100000|2021-03-03 20:25:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|633
1614803400000|2021-03-03 20:30:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|1062
1614803700000|2021-03-03 20:35:00|15853.6|15849.6|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|1328
1614804000000|2021-03-03 20:40:00|15850.4|15846.4|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|1191
1614804300000|2021-03-03 20:45:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|871
1614804600000|2021-03-03 20:50:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|1604
1614804900000|2021-03-03 20:55:00|15853.6|15849.6|15850.4|15846.4|15859.8|15855.8|15847.3|15843.3|3417
1614805200000|2021-03-03 21:00:00|15853.6|15849.6|15859.8|15855.8|15866.1|15862.1|15850.4|15846.4|2233
1614805500000|2021-03-03 21:05:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|856
1614805800000|2021-03-03 21:10:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|628
1614806100000|2021-03-03 21:15:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|327
1614806400000|2021-03-03 21:20:00|15856.7|15852.7|15850.4|15846.4|15859.8|15855.8|15847.3|15843.3|674
1614806700000|2021-03-03 21:25:00|15847.3|15843.3|15834.8|15830.8|15850.4|15846.4|15834.8|15830.8|1428
1614807000000|2021-03-03 21:30:00|15831.7|15827.7|15822.3|15818.3|15834.8|15830.8|15822.3|15818.3|1442
1614807300000|2021-03-03 21:35:00|15823.9|15819.9|15831.7|15827.7|15831.7|15827.7|15823.9|15819.9|979
1614807600000|2021-03-03 21:40:00|15828.6|15824.6|15819.2|15815.2|15831.7|15827.7|15819.2|15815.2|1519
1614807900000|2021-03-03 21:45:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|1519
1614808200000|2021-03-03 21:50:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15803.6|15799.6|1417
1614808500000|2021-03-03 21:55:00|15811.4|15807.4|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|726
1614812400000|2021-03-03 23:00:00|15816.1|15812.1|15822.3|15818.3|15825.4|15821.4|15812.9|15808.9|493
1614812700000|2021-03-03 23:05:00|15820.8|15816.8|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|245
1614813000000|2021-03-03 23:10:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|56
1614813300000|2021-03-03 23:15:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|58
1614813600000|2021-03-03 23:20:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|360
1614813900000|2021-03-03 23:25:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|66
1614814200000|2021-03-03 23:30:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|206
1614814500000|2021-03-03 23:35:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|192
1614814800000|2021-03-03 23:40:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|93
1614815100000|2021-03-03 23:45:00|15827|15823|15819.2|15815.2|15827|15823|15819.2|15815.2|230
1614815400000|2021-03-03 23:50:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|168
1614815700000|2021-03-03 23:55:00|15820.8|15816.8|15823.9|15819.9|15828.6|15824.6|15820.8|15816.8|274
1614816000000|2021-03-04 00:00:00|15825.4|15821.4|15812.9|15808.9|15825.4|15821.4|15812.9|15808.9|478
1614816300000|2021-03-04 00:05:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|300
1614816600000|2021-03-04 00:10:00|15809.8|15805.8|15822.3|15818.3|15825.4|15821.4|15809.8|15805.8|442
1614816900000|2021-03-04 00:15:00|15819.2|15815.2|15806.7|15802.7|15819.2|15815.2|15806.7|15802.7|334
1614817200000|2021-03-04 00:20:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|244
1614817500000|2021-03-04 00:25:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|237
1614817800000|2021-03-04 00:30:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15809.8|15805.8|364
1614818100000|2021-03-04 00:35:00|15819.2|15815.2|15823.9|15819.9|15825.4|15821.4|15816.1|15812.1|215
1614818400000|2021-03-04 00:40:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|331
1614818700000|2021-03-04 00:45:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|184
1614819000000|2021-03-04 00:50:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|214
1614819300000|2021-03-04 00:55:00|15834.8|15830.8|15828.6|15824.6|15836.4|15832.4|15828.6|15824.6|306
1614819600000|2021-03-04 01:00:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|65
1614819900000|2021-03-04 01:05:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|287
1614820200000|2021-03-04 01:10:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15817.6|15813.6|471
1614820500000|2021-03-04 01:15:00|15823.9|15819.9|15819.2|15815.2|15828.6|15824.6|15816.1|15812.1|194
1614820800000|2021-03-04 01:20:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|186
1614821100000|2021-03-04 01:25:00|15827|15823|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|190
1614821400000|2021-03-04 01:30:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|76
1614821700000|2021-03-04 01:35:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|63
1614822000000|2021-03-04 01:40:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|374
1614822300000|2021-03-04 01:45:00|15834.8|15830.8|15830.1|15826.1|15834.8|15830.8|15828.6|15824.6|88
1614822600000|2021-03-04 01:50:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|86
1614822900000|2021-03-04 01:55:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|169
1614823200000|2021-03-04 02:00:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|407
1614823500000|2021-03-04 02:05:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|134
1614823800000|2021-03-04 02:10:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|128
1614824100000|2021-03-04 02:15:00|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|84
1614824400000|2021-03-04 02:20:00|15819.2|15815.2|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|319
1614824700000|2021-03-04 02:25:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|63
1614825000000|2021-03-04 02:30:00|15822.3|15818.3|15817.6|15813.6|15822.3|15818.3|15816.1|15812.1|209
1614825300000|2021-03-04 02:35:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|29
1614825600000|2021-03-04 02:40:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|79
1614825900000|2021-03-04 02:45:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|296
1614826200000|2021-03-04 02:50:00|15811.4|15807.4|15816.1|15812.1|15816.1|15812.1|15811.4|15807.4|137
1614826500000|2021-03-04 02:55:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|66
1614826800000|2021-03-04 03:00:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|94
1614827100000|2021-03-04 03:05:00|||||||||30
1614827400000|2021-03-04 03:10:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|166
1614827700000|2021-03-04 03:15:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|121
1614828000000|2021-03-04 03:20:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|51
1614828300000|2021-03-04 03:25:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|60
1614828600000|2021-03-04 03:30:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|259
1614828900000|2021-03-04 03:35:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|121
1614829200000|2021-03-04 03:40:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|280
1614829500000|2021-03-04 03:45:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|77
1614829800000|2021-03-04 03:50:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|147
1614830100000|2021-03-04 03:55:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|159
1614830400000|2021-03-04 04:00:00|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|155
1614830700000|2021-03-04 04:05:00|15828.6|15824.6|15837.9|15833.9|15841.1|15837.1|15828.6|15824.6|369
1614831000000|2021-03-04 04:10:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|161
1614831300000|2021-03-04 04:15:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|254
1614831600000|2021-03-04 04:20:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|106
1614831900000|2021-03-04 04:25:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|51
1614832200000|2021-03-04 04:30:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|173
1614832500000|2021-03-04 04:35:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|87
1614832800000|2021-03-04 04:40:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|237
1614833100000|2021-03-04 04:45:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|81
1614833400000|2021-03-04 04:50:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|62
1614833700000|2021-03-04 04:55:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|174
1614834000000|2021-03-04 05:00:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|95
1614834300000|2021-03-04 05:05:00|15834.8|15830.8|15839.5|15835.5|15841.1|15837.1|15834.8|15830.8|216
1614834600000|2021-03-04 05:10:00|15841.1|15837.1|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|149
1614834900000|2021-03-04 05:15:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|43
1614835200000|2021-03-04 05:20:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|141
1614835500000|2021-03-04 05:25:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|103
1614835800000|2021-03-04 05:30:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|218
1614836100000|2021-03-04 05:35:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|99
1614836400000|2021-03-04 05:40:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|32
1614836700000|2021-03-04 05:45:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|275
1614837000000|2021-03-04 05:50:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|120
1614837300000|2021-03-04 05:55:00|||||||||6
1614837600000|2021-03-04 06:00:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|120
1614837900000|2021-03-04 06:05:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|163
1614838200000|2021-03-04 06:10:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|125
1614838500000|2021-03-04 06:15:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|181
1614838800000|2021-03-04 06:20:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|67
1614839100000|2021-03-04 06:25:00|||||||||135
1614839400000|2021-03-04 06:30:00|15842.6|15838.6|15847.3|15843.3|15847.3|15843.3|15842.6|15838.6|144
1614839700000|2021-03-04 06:35:00|15844.2|15840.2|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|451
1614840000000|2021-03-04 06:40:00|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|331
1614840300000|2021-03-04 06:45:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|120
1614840600000|2021-03-04 06:50:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|90
1614840900000|2021-03-04 06:55:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|238
1614841200000|2021-03-04 07:00:00|15847.3|15843.3|15856.7|15852.7|15856.7|15852.7|15844.2|15840.2|569
1614841500000|2021-03-04 07:05:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|847
1614841800000|2021-03-04 07:10:00|15859.8|15855.8|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|681
1614842100000|2021-03-04 07:15:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|415
1614842400000|2021-03-04 07:20:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15862.9|15858.9|620
1614842700000|2021-03-04 07:25:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|294
1614843000000|2021-03-04 07:30:00|15866.1|15862.1|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|414
1614843300000|2021-03-04 07:35:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|262
1614843600000|2021-03-04 07:40:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|305
1614843900000|2021-03-04 07:45:00|15872.3|15868.3|15878.6|15874.6|15878.6|15874.6|15869.2|15865.2|931
1614844200000|2021-03-04 07:50:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|365
1614844500000|2021-03-04 07:55:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|646
1614844800000|2021-03-04 08:00:00|15887.9|15883.9|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|1131
1614845100000|2021-03-04 08:05:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|707
1614845400000|2021-03-04 08:10:00|15887.9|15883.9|15878.6|15874.6|15887.9|15883.9|15878.6|15874.6|565
1614845700000|2021-03-04 08:15:00|15881.7|15877.7|15884.8|15880.8|15892.6|15888.6|15881.7|15877.7|728
1614846000000|2021-03-04 08:20:00|15881.7|15877.7|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|548
1614846300000|2021-03-04 08:25:00|15894.2|15890.2|15875.4|15871.4|15894.2|15890.2|15875.4|15871.4|601
1614846600000|2021-03-04 08:30:00|15872.3|15868.3|15875.4|15871.4|15881.7|15877.7|15872.3|15868.3|677
1614846900000|2021-03-04 08:35:00|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15875.4|15871.4|650
1614847200000|2021-03-04 08:40:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|482
1614847500000|2021-03-04 08:45:00|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|189
1614847800000|2021-03-04 08:50:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|336
1614848100000|2021-03-04 08:55:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|541
1614848400000|2021-03-04 09:00:00|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|557
1614848700000|2021-03-04 09:05:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|458
1614849000000|2021-03-04 09:10:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15881.7|15877.7|524
1614849300000|2021-03-04 09:15:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|276
1614849600000|2021-03-04 09:20:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|325
1614849900000|2021-03-04 09:25:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|396
1614850200000|2021-03-04 09:30:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|342
1614850500000|2021-03-04 09:35:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|292
1614850800000|2021-03-04 09:40:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|329
1614851100000|2021-03-04 09:45:00|15875.4|15871.4|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|621
1614851400000|2021-03-04 09:50:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|371
1614851700000|2021-03-04 09:55:00|15872.3|15868.3|15862.9|15858.9|15875.4|15871.4|15859.8|15855.8|320
1614852000000|2021-03-04 10:00:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|579
1614852300000|2021-03-04 10:05:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|262
1614852600000|2021-03-04 10:10:00|15856.7|15852.7|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|277
1614852900000|2021-03-04 10:15:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|213
1614853200000|2021-03-04 10:20:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|460
1614853500000|2021-03-04 10:25:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|607
1614853800000|2021-03-04 10:30:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|370
1614854100000|2021-03-04 10:35:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|646
1614854400000|2021-03-04 10:40:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|449
1614854700000|2021-03-04 10:45:00|15844.2|15840.2|15853.6|15849.6|15853.6|15849.6|15844.2|15840.2|199
1614855000000|2021-03-04 10:50:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|498
1614855300000|2021-03-04 10:55:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|375
1614855600000|2021-03-04 11:00:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|294
1614855900000|2021-03-04 11:05:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|603
1614856200000|2021-03-04 11:10:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|188
1614856500000|2021-03-04 11:15:00|15856.7|15852.7|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|499
1614856800000|2021-03-04 11:20:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|101
1614857100000|2021-03-04 11:25:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|398
1614857400000|2021-03-04 11:30:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|59
1614857700000|2021-03-04 11:35:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|508
1614858000000|2021-03-04 11:40:00|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15866.1|15862.1|484
1614858300000|2021-03-04 11:45:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|172
1614858600000|2021-03-04 11:50:00|15877|15873|15872.3|15868.3|15877|15873|15869.2|15865.2|774
1614858900000|2021-03-04 11:55:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|448
1614859200000|2021-03-04 12:00:00|15872.3|15868.3|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|391
1614859500000|2021-03-04 12:05:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|628
1614859800000|2021-03-04 12:10:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|416
1614860100000|2021-03-04 12:15:00|15869.2|15865.2|15878.6|15874.6|15881.7|15877.7|15869.2|15865.2|810
1614860400000|2021-03-04 12:20:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|393
1614860700000|2021-03-04 12:25:00|15881.7|15877.7|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|622
1614861000000|2021-03-04 12:30:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|269
1614861300000|2021-03-04 12:35:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|362
1614861600000|2021-03-04 12:40:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|259
1614861900000|2021-03-04 12:45:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15873.9|15869.9|409
1614862200000|2021-03-04 12:50:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|528
1614862500000|2021-03-04 12:55:00|15872.3|15868.3|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|438
1614862800000|2021-03-04 13:00:00|15875.4|15871.4|15862.9|15858.9|15875.4|15871.4|15859.8|15855.8|902
1614863100000|2021-03-04 13:05:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|574
1614863400000|2021-03-04 13:10:00|15867.6|15863.6|15853.6|15849.6|15867.6|15863.6|15850.4|15846.4|779
1614863700000|2021-03-04 13:15:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|1731
1614864000000|2021-03-04 13:20:00|15853.6|15849.6|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|905
1614864300000|2021-03-04 13:25:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15844.2|15840.2|759
1614864600000|2021-03-04 13:30:00|15856.7|15852.7|15834.8|15830.8|15856.7|15852.7|15831.7|15827.7|1758
1614864900000|2021-03-04 13:35:00|15831.7|15827.7|15834.8|15830.8|15841.1|15837.1|15827|15823|1362
1614865200000|2021-03-04 13:40:00|15831.7|15827.7|15825.4|15821.4|15841.1|15837.1|15816.1|15812.1|1923
1614865500000|2021-03-04 13:45:00|15828.6|15824.6|15819.2|15815.2|15831.7|15827.7|15819.2|15815.2|1663
1614865800000|2021-03-04 13:50:00|15822.3|15818.3|15812.9|15808.9|15825.4|15821.4|15812.9|15808.9|1743
1614866100000|2021-03-04 13:55:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15806.7|15802.7|1724
1614866400000|2021-03-04 14:00:00|15812.9|15808.9|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|1411
1614866700000|2021-03-04 14:05:00|15812.9|15808.9|15828.6|15824.6|15828.6|15824.6|15812.9|15808.9|1932
1614867000000|2021-03-04 14:10:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15819.2|15815.2|1378
1614867300000|2021-03-04 14:15:00|15828.6|15824.6|15834.8|15830.8|15837.9|15833.9|15822.3|15818.3|1769
1614867600000|2021-03-04 14:20:00|15831.7|15827.7|15828.6|15824.6|15837.9|15833.9|15828.6|15824.6|1373
1614867900000|2021-03-04 14:25:00|15830.1|15826.1|15841.1|15837.1|15844.2|15840.2|15828.6|15824.6|1854
1614868200000|2021-03-04 14:30:00|15844.2|15840.2|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|2070
1614868500000|2021-03-04 14:35:00|15837.9|15833.9|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|1415
1614868800000|2021-03-04 14:40:00|15834.8|15830.8|15841.1|15837.1|15850.4|15846.4|15834.8|15830.8|1684
1614869100000|2021-03-04 14:45:00|15844.2|15840.2|15844.2|15840.2|15850.4|15846.4|15837.9|15833.9|1399
1614869400000|2021-03-04 14:50:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|1403
1614869700000|2021-03-04 14:55:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15834.8|15830.8|1285
1614870000000|2021-03-04 15:00:00|15847.3|15843.3|15853.6|15849.6|15856.7|15852.7|15844.2|15840.2|2305
1614870300000|2021-03-04 15:05:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|1825
1614870600000|2021-03-04 15:10:00|15850.4|15846.4|15856.7|15852.7|15862.9|15858.9|15850.4|15846.4|1526
1614870900000|2021-03-04 15:15:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|1752
1614871200000|2021-03-04 15:20:00|15853.6|15849.6|15847.3|15843.3|15859.8|15855.8|15845.8|15841.8|1871
1614871500000|2021-03-04 15:25:00|15844.2|15840.2|15853.6|15849.6|15862.9|15858.9|15844.2|15840.2|2795
1614871800000|2021-03-04 15:30:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15847.3|15843.3|4551
1614872100000|2021-03-04 15:35:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|1844
1614872400000|2021-03-04 15:40:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|1330
1614872700000|2021-03-04 15:45:00|15862.9|15858.9|15869.2|15865.2|15872.3|15868.3|15859.8|15855.8|1390
1614873000000|2021-03-04 15:50:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15859.8|15855.8|1716
1614873300000|2021-03-04 15:55:00|15866.1|15862.1|15850.4|15846.4|15866.1|15862.1|15850.4|15846.4|2117
1614873600000|2021-03-04 16:00:00|15852|15848|15853.6|15849.6|15862.9|15858.9|15850.4|15846.4|1662
1614873900000|2021-03-04 16:05:00|15855.1|15851.1|15847.3|15843.3|15862.9|15858.9|15847.3|15843.3|1106
1614874200000|2021-03-04 16:10:00|15844.2|15840.2|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|1233
1614874500000|2021-03-04 16:15:00|15841.1|15837.1|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|1208
1614874800000|2021-03-04 16:20:00|15841.1|15837.1|15837.9|15833.9|15850.4|15846.4|15837.9|15833.9|962
1614875100000|2021-03-04 16:25:00|15834.8|15830.8|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|1518
1614875400000|2021-03-04 16:30:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15831.7|15827.7|1126
1614875700000|2021-03-04 16:35:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1151
1614876000000|2021-03-04 16:40:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|928
1614876300000|2021-03-04 16:45:00|15836.4|15832.4|15828.6|15824.6|15841.1|15837.1|15828.6|15824.6|1421
1614876600000|2021-03-04 16:50:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15828.6|15824.6|1252
1614876900000|2021-03-04 16:55:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|792
1614877200000|2021-03-04 17:00:00|15834.8|15830.8|15828.6|15824.6|15844.2|15840.2|15828.6|15824.6|953
1614877500000|2021-03-04 17:05:00|15831.7|15827.7|15825.4|15821.4|15841.1|15837.1|15825.4|15821.4|1942
1614877800000|2021-03-04 17:10:00|15828.6|15824.6|15819.2|15815.2|15828.6|15824.6|15797.3|15793.3|4984
1614878100000|2021-03-04 17:15:00|15816.1|15812.1|15784.8|15780.8|15828.6|15824.6|15784.8|15780.8|6628
1614878400000|2021-03-04 17:20:00|15787.9|15783.9|15766.1|15762.1|15794.2|15790.2|15753.6|15749.6|6538
1614878700000|2021-03-04 17:25:00|15769.2|15765.2|15750.4|15746.4|15769.2|15765.2|15712.9|15708.9|7815
1614879000000|2021-03-04 17:30:00|15753.6|15749.6|15725.4|15721.4|15753.6|15749.6|15722.3|15718.3|4659
1614879300000|2021-03-04 17:35:00|15722.3|15718.3|15725.4|15721.4|15737.9|15733.9|15709.8|15705.8|5028
1614879600000|2021-03-04 17:40:00|15728.6|15724.6|15731.7|15727.7|15753.6|15749.6|15728.6|15724.6|3561
1614879900000|2021-03-04 17:45:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15712.9|15708.9|3102
1614880200000|2021-03-04 17:50:00|15730.1|15726.1|15725.4|15721.4|15734.8|15730.8|15706.7|15702.7|3011
1614880500000|2021-03-04 17:55:00|15722.3|15718.3|15725.4|15721.4|15737.9|15733.9|15722.3|15718.3|2500
1614880800000|2021-03-04 18:00:00|15728.6|15724.6|15741.1|15737.1|15744.2|15740.2|15719.2|15715.2|2049
1614881100000|2021-03-04 18:05:00|15737.9|15733.9|15703.6|15699.6|15741.1|15737.1|15703.6|15699.6|3717
1614881400000|2021-03-04 18:10:00|15706.7|15702.7|15719.2|15715.2|15722.3|15718.3|15703.6|15699.6|3064
1614881700000|2021-03-04 18:15:00|15720.8|15716.8|15725.4|15721.4|15734.8|15730.8|15716.1|15712.1|1878
1614882000000|2021-03-04 18:20:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|2020
1614882300000|2021-03-04 18:25:00|15727|15723|15744.2|15740.2|15747.3|15743.3|15725.4|15721.4|2404
1614882600000|2021-03-04 18:30:00|15747.3|15743.3|15731.7|15727.7|15747.3|15743.3|15722.3|15718.3|2051
1614882900000|2021-03-04 18:35:00|15728.6|15724.6|15728.6|15724.6|15737.9|15733.9|15725.4|15721.4|1693
1614883200000|2021-03-04 18:40:00|15731.7|15727.7|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|1301
1614883500000|2021-03-04 18:45:00|15725.4|15721.4|15719.2|15715.2|15731.7|15727.7|15719.2|15715.2|1021
1614883800000|2021-03-04 18:50:00|15722.3|15718.3|15712.9|15708.9|15722.3|15718.3|15709.8|15705.8|1201
1614884100000|2021-03-04 18:55:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15700.4|15696.4|1695
1614884400000|2021-03-04 19:00:00|15712.9|15708.9|15734.8|15730.8|15734.8|15730.8|15709.8|15705.8|1619
1614884700000|2021-03-04 19:05:00|15737.9|15733.9|15716.1|15712.1|15737.9|15733.9|15712.9|15708.9|1389
1614885000000|2021-03-04 19:10:00|15719.2|15715.2|15734.8|15730.8|15741.1|15737.1|15712.9|15708.9|2418
1614885300000|2021-03-04 19:15:00|15731.7|15727.7|15722.3|15718.3|15734.8|15730.8|15716.1|15712.1|1694
1614885600000|2021-03-04 19:20:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|1005
1614885900000|2021-03-04 19:25:00|15719.2|15715.2|15712.9|15708.9|15725.4|15721.4|15709.8|15705.8|1031
1614886200000|2021-03-04 19:30:00|15716.1|15712.1|15703.6|15699.6|15716.1|15712.1|15700.4|15696.4|2102
1614886500000|2021-03-04 19:35:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15698.9|15694.9|1283
1614886800000|2021-03-04 19:40:00|15706.7|15702.7|15719.2|15715.2|15722.3|15718.3|15700.4|15696.4|2161
1614887100000|2021-03-04 19:45:00|15716.1|15712.1|15719.2|15715.2|15725.4|15721.4|15712.9|15708.9|1561
1614887400000|2021-03-04 19:50:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15712.9|15708.9|1356
1614887700000|2021-03-04 19:55:00|15716.1|15712.1|15709.8|15705.8|15728.6|15724.6|15706.7|15702.7|2830
1614888000000|2021-03-04 20:00:00|15706.7|15702.7|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|1290
1614888300000|2021-03-04 20:05:00|15712.9|15708.9|15716.1|15712.1|15725.4|15721.4|15712.9|15708.9|1314
1614888600000|2021-03-04 20:10:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15709.8|15705.8|1059
1614888900000|2021-03-04 20:15:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15712.9|15708.9|747
1614889200000|2021-03-04 20:20:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|1066
1614889500000|2021-03-04 20:25:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|1016
1614889800000|2021-03-04 20:30:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|845
1614890100000|2021-03-04 20:35:00|15731.7|15727.7|15712.9|15708.9|15731.7|15727.7|15712.9|15708.9|1635
1614890400000|2021-03-04 20:40:00|15716.1|15712.1|15731.7|15727.7|15731.7|15727.7|15712.9|15708.9|1546
1614890700000|2021-03-04 20:45:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|1280
1614891000000|2021-03-04 20:50:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|2052
1614891300000|2021-03-04 20:55:00|15728.6|15724.6|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|2899
1614891600000|2021-03-04 21:00:00|15731.7|15727.7|15719.2|15715.2|15731.7|15727.7|15719.2|15715.2|1700
1614891900000|2021-03-04 21:05:00|15716.1|15712.1|15700.4|15696.4|15716.1|15712.1|15697.3|15693.3|1639
1614892200000|2021-03-04 21:10:00|15703.6|15699.6|15700.4|15696.4|15709.8|15705.8|15697.3|15693.3|816
1614892500000|2021-03-04 21:15:00|15703.6|15699.6|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|765
1614892800000|2021-03-04 21:20:00|15709.8|15705.8|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|1432
1614893100000|2021-03-04 21:25:00|15716.1|15712.1|15706.7|15702.7|15722.3|15718.3|15706.7|15702.7|782
1614893400000|2021-03-04 21:30:00|15705.1|15701.1|15697.3|15693.3|15706.7|15702.7|15697.3|15693.3|622
1614893700000|2021-03-04 21:35:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|1201
1614894000000|2021-03-04 21:40:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|909
1614894300000|2021-03-04 21:45:00|15691.1|15687.1|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|1637
1614894600000|2021-03-04 21:50:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|817
1614894900000|2021-03-04 21:55:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|765
1614898800000|2021-03-04 23:00:00|15684.8|15680.8|15687.9|15683.9|15692.6|15688.6|15684.8|15680.8|510
1614899100000|2021-03-04 23:05:00|||||||||718
1614899400000|2021-03-04 23:10:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|403
1614899700000|2021-03-04 23:15:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|61
1614900000000|2021-03-04 23:20:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|119
1614900300000|2021-03-04 23:25:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|168
1614900600000|2021-03-04 23:30:00|15700.4|15696.4|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|166
1614900900000|2021-03-04 23:35:00|15695.8|15691.8|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|93
1614901200000|2021-03-04 23:40:00|||||||||1
1614901500000|2021-03-04 23:45:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|251
1614901800000|2021-03-04 23:50:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|135
1614902100000|2021-03-04 23:55:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|65
1614902400000|2021-03-05 00:00:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|462
1614902700000|2021-03-05 00:05:00|15684.8|15680.8|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|514
1614903000000|2021-03-05 00:10:00|15678.6|15674.6|15662.9|15658.9|15678.6|15674.6|15653.6|15649.6|985
1614903300000|2021-03-05 00:15:00|15664.5|15660.5|15669.2|15665.2|15675.4|15671.4|15656.7|15652.7|582
1614903600000|2021-03-05 00:20:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15662.9|15658.9|443
1614903900000|2021-03-05 00:25:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|321
1614904200000|2021-03-05 00:30:00|15672.3|15668.3|15681.7|15677.7|15681.7|15677.7|15672.3|15668.3|337
1614904500000|2021-03-05 00:35:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|491
1614904800000|2021-03-05 00:40:00|15687.9|15683.9|15695.8|15691.8|15697.3|15693.3|15681.7|15677.7|508
1614905100000|2021-03-05 00:45:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|367
1614905400000|2021-03-05 00:50:00|15694.2|15690.2|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|120
1614905700000|2021-03-05 00:55:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|249
1614906000000|2021-03-05 01:00:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|544
1614906300000|2021-03-05 01:05:00|15687.9|15683.9|15697.3|15693.3|15697.3|15693.3|15687.9|15683.9|201
1614906600000|2021-03-05 01:10:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|270
1614906900000|2021-03-05 01:15:00|15691.1|15687.1|15700.4|15696.4|15700.4|15696.4|15691.1|15687.1|246
1614907200000|2021-03-05 01:20:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|224
1614907500000|2021-03-05 01:25:00|15700.4|15696.4|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|158
1614907800000|2021-03-05 01:30:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|155
1614908100000|2021-03-05 01:35:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|172
1614908400000|2021-03-05 01:40:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|192
1614908700000|2021-03-05 01:45:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|207
1614909000000|2021-03-05 01:50:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|57
1614909300000|2021-03-05 01:55:00|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|295
1614909600000|2021-03-05 02:00:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|148
1614909900000|2021-03-05 02:05:00|15686.4|15682.4|15678.6|15674.6|15686.4|15682.4|15672.3|15668.3|418
1614910200000|2021-03-05 02:10:00|15675.4|15671.4|15666.1|15662.1|15675.4|15671.4|15659.8|15655.8|429
1614910500000|2021-03-05 02:15:00|15667.6|15663.6|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|277
1614910800000|2021-03-05 02:20:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|94
1614911100000|2021-03-05 02:25:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|79
1614911400000|2021-03-05 02:30:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|119
1614911700000|2021-03-05 02:35:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|157
1614912000000|2021-03-05 02:40:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|109
1614912300000|2021-03-05 02:45:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|209
1614912600000|2021-03-05 02:50:00|15662.9|15658.9|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|576
1614912900000|2021-03-05 02:55:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|139
1614913200000|2021-03-05 03:00:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|122
1614913500000|2021-03-05 03:05:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|326
1614913800000|2021-03-05 03:10:00|15662.9|15658.9|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|398
1614914100000|2021-03-05 03:15:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15650.4|15646.4|420
1614914400000|2021-03-05 03:20:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|293
1614914700000|2021-03-05 03:25:00|15659.8|15655.8|15672.3|15668.3|15675.4|15671.4|15659.8|15655.8|501
1614915000000|2021-03-05 03:30:00|15675.4|15671.4|15672.3|15668.3|15681.7|15677.7|15669.2|15665.2|618
1614915300000|2021-03-05 03:35:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|130
1614915600000|2021-03-05 03:40:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|96
1614915900000|2021-03-05 03:45:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|245
1614916200000|2021-03-05 03:50:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|367
1614916500000|2021-03-05 03:55:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|234
1614916800000|2021-03-05 04:00:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|212
1614917100000|2021-03-05 04:05:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|181
1614917400000|2021-03-05 04:10:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|84
1614917700000|2021-03-05 04:15:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|92
1614918000000|2021-03-05 04:20:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|195
1614918300000|2021-03-05 04:25:00|15658.3|15654.3|15653.6|15649.6|15658.3|15654.3|15653.6|15649.6|128
1614918600000|2021-03-05 04:30:00|15655.1|15651.1|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|400
1614918900000|2021-03-05 04:35:00|||||||||15
1614919200000|2021-03-05 04:40:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|100
1614919500000|2021-03-05 04:45:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15648.9|15644.9|59
1614919800000|2021-03-05 04:50:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|197
1614920100000|2021-03-05 04:55:00|15652|15648|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|59
1614920400000|2021-03-05 05:00:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|36
1614920700000|2021-03-05 05:05:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|148
1614921000000|2021-03-05 05:10:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|218
1614921300000|2021-03-05 05:15:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|153
1614921600000|2021-03-05 05:20:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|106
1614921900000|2021-03-05 05:25:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|96
1614922200000|2021-03-05 05:30:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|102
1614922500000|2021-03-05 05:35:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|204
1614922800000|2021-03-05 05:40:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|325
1614923100000|2021-03-05 05:45:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|350
1614923400000|2021-03-05 05:50:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|337
1614923700000|2021-03-05 05:55:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|222
1614924000000|2021-03-05 06:00:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|387
1614924300000|2021-03-05 06:05:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|263
1614924600000|2021-03-05 06:10:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|104
1614924900000|2021-03-05 06:15:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|200
1614925200000|2021-03-05 06:20:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15675.4|15671.4|208
1614925500000|2021-03-05 06:25:00|15691.1|15687.1|15697.3|15693.3|15700.4|15696.4|15691.1|15687.1|756
1614925800000|2021-03-05 06:30:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|432
1614926100000|2021-03-05 06:35:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|269
1614926400000|2021-03-05 06:40:00|15694.2|15690.2|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|118
1614926700000|2021-03-05 06:45:00|15689.5|15685.5|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|145
1614927000000|2021-03-05 06:50:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|140
1614927300000|2021-03-05 06:55:00|15686.4|15682.4|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|141
1614927600000|2021-03-05 07:00:00|15694.2|15690.2|15681.7|15677.7|15694.2|15690.2|15675.4|15671.4|820
1614927900000|2021-03-05 07:05:00|15684.8|15680.8|15684.8|15680.8|15691.1|15687.1|15683.3|15679.3|299
1614928200000|2021-03-05 07:10:00|15681.7|15677.7|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|348
1614928500000|2021-03-05 07:15:00|15694.2|15690.2|15687.9|15683.9|15694.2|15690.2|15681.7|15677.7|438
1614928800000|2021-03-05 07:20:00|15691.1|15687.1|15697.3|15693.3|15700.4|15696.4|15681.7|15677.7|482
1614929100000|2021-03-05 07:25:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|367
1614929400000|2021-03-05 07:30:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|248
1614929700000|2021-03-05 07:35:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15697.3|15693.3|206
1614930000000|2021-03-05 07:40:00|15705.1|15701.1|15712.9|15708.9|15712.9|15708.9|15700.4|15696.4|622
1614930300000|2021-03-05 07:45:00|15716.1|15712.1|15722.3|15718.3|15725.4|15721.4|15712.9|15708.9|1011
1614930600000|2021-03-05 07:50:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|840
1614930900000|2021-03-05 07:55:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|590
1614931200000|2021-03-05 08:00:00|15716.1|15712.1|15722.3|15718.3|15725.4|15721.4|15712.9|15708.9|1046
1614931500000|2021-03-05 08:05:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|633
1614931800000|2021-03-05 08:10:00|15728.6|15724.6|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|1353
1614932100000|2021-03-05 08:15:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15728.6|15724.6|568
1614932400000|2021-03-05 08:20:00|15741.1|15737.1|15744.2|15740.2|15750.4|15746.4|15737.9|15733.9|820
1614932700000|2021-03-05 08:25:00|15747.3|15743.3|15734.8|15730.8|15747.3|15743.3|15734.8|15730.8|1047
1614933000000|2021-03-05 08:30:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|687
1614933300000|2021-03-05 08:35:00|15731.7|15727.7|15728.6|15724.6|15744.2|15740.2|15728.6|15724.6|1150
1614933600000|2021-03-05 08:40:00|15725.4|15721.4|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|599
1614933900000|2021-03-05 08:45:00|15722.3|15718.3|15716.1|15712.1|15725.4|15721.4|15712.9|15708.9|953
1614934200000|2021-03-05 08:50:00|15712.9|15708.9|15709.8|15705.8|15719.2|15715.2|15709.8|15705.8|633
1614934500000|2021-03-05 08:55:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|565
1614934800000|2021-03-05 09:00:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|846
1614935100000|2021-03-05 09:05:00|15709.8|15705.8|15719.2|15715.2|15719.2|15715.2|15706.7|15702.7|783
1614935400000|2021-03-05 09:10:00|15716.1|15712.1|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|852
1614935700000|2021-03-05 09:15:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|450
1614936000000|2021-03-05 09:20:00|15720.8|15716.8|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|364
1614936300000|2021-03-05 09:25:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|750
1614936600000|2021-03-05 09:30:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|336
1614936900000|2021-03-05 09:35:00|15725.4|15721.4|15734.8|15730.8|15734.8|15730.8|15725.4|15721.4|518
1614937200000|2021-03-05 09:40:00|15731.7|15727.7|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|685
1614937500000|2021-03-05 09:45:00|15725.4|15721.4|15719.2|15715.2|15728.6|15724.6|15719.2|15715.2|498
1614937800000|2021-03-05 09:50:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|248
1614938100000|2021-03-05 09:55:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|337
1614938400000|2021-03-05 10:00:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|441
1614938700000|2021-03-05 10:05:00|15717.6|15713.6|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|455
1614939000000|2021-03-05 10:10:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|614
1614939300000|2021-03-05 10:15:00|15722.3|15718.3|15716.1|15712.1|15725.4|15721.4|15712.9|15708.9|532
1614939600000|2021-03-05 10:20:00|15714.5|15710.5|15709.8|15705.8|15714.5|15710.5|15706.7|15702.7|821
1614939900000|2021-03-05 10:25:00|15706.7|15702.7|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|676
1614940200000|2021-03-05 10:30:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15691.1|15687.1|891
1614940500000|2021-03-05 10:35:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|359
1614940800000|2021-03-05 10:40:00|15706.7|15702.7|15712.9|15708.9|15716.1|15712.1|15703.6|15699.6|480
1614941100000|2021-03-05 10:45:00|15709.8|15705.8|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|246
1614941400000|2021-03-05 10:50:00|15722.3|15718.3|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|271
1614941700000|2021-03-05 10:55:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|305
1614942000000|2021-03-05 11:00:00|15727|15723|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|512
1614942300000|2021-03-05 11:05:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|166
1614942600000|2021-03-05 11:10:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|339
1614942900000|2021-03-05 11:15:00|15731.7|15727.7|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|554
1614943200000|2021-03-05 11:20:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|244
1614943500000|2021-03-05 11:25:00|15725.4|15721.4|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|303
1614943800000|2021-03-05 11:30:00|15719.2|15715.2|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|392
1614944100000|2021-03-05 11:35:00|15717.6|15713.6|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|916
1614944400000|2021-03-05 11:40:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|348
1614944700000|2021-03-05 11:45:00|15719.2|15715.2|15709.8|15705.8|15722.3|15718.3|15709.8|15705.8|314
1614945000000|2021-03-05 11:50:00|15706.7|15702.7|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|401
1614945300000|2021-03-05 11:55:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|668
1614945600000|2021-03-05 12:00:00|15692.6|15688.6|15684.8|15680.8|15697.3|15693.3|15684.8|15680.8|319
1614945900000|2021-03-05 12:05:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|664
1614946200000|2021-03-05 12:10:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15692.6|15688.6|747
1614946500000|2021-03-05 12:15:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|629
1614946800000|2021-03-05 12:20:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|474
1614947100000|2021-03-05 12:25:00|15705.1|15701.1|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|825
1614947400000|2021-03-05 12:30:00|15706.7|15702.7|15709.8|15705.8|15712.9|15708.9|15700.4|15696.4|1404
1614947700000|2021-03-05 12:35:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|775
1614948000000|2021-03-05 12:40:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|318
1614948300000|2021-03-05 12:45:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|519
1614948600000|2021-03-05 12:50:00|15691.1|15687.1|15678.6|15674.6|15694.2|15690.2|15675.4|15671.4|872
1614948900000|2021-03-05 12:55:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|1173
1614949200000|2021-03-05 13:00:00|15681.7|15677.7|15678.6|15674.6|15691.1|15687.1|15678.6|15674.6|1034
1614949500000|2021-03-05 13:05:00|15680.1|15676.1|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|1090
1614949800000|2021-03-05 13:10:00|15675.4|15671.4|15666.1|15662.1|15678.6|15674.6|15662.9|15658.9|1331
1614950100000|2021-03-05 13:15:00|15662.9|15658.9|15669.2|15665.2|15675.4|15671.4|15662.9|15658.9|907
1614950400000|2021-03-05 13:20:00|15672.3|15668.3|15691.1|15687.1|15694.2|15690.2|15672.3|15668.3|2293
1614950700000|2021-03-05 13:25:00|15694.2|15690.2|15673.9|15669.9|15697.3|15693.3|15672.3|15668.3|1883
1614951000000|2021-03-05 13:30:00|15675.4|15671.4|15625.4|15621.4|15675.4|15671.4|15591.1|15587.1|8667
1614951300000|2021-03-05 13:35:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15603.6|15599.6|4653
1614951600000|2021-03-05 13:40:00|15619.2|15615.2|15631.7|15627.7|15637.9|15633.9|15616.1|15612.1|5318
1614951900000|2021-03-05 13:45:00|15628.6|15624.6|15659.8|15655.8|15669.2|15665.2|15628.6|15624.6|4934
1614952200000|2021-03-05 13:50:00|15656.7|15652.7|15637.9|15633.9|15659.8|15655.8|15625.4|15621.4|3380
1614952500000|2021-03-05 13:55:00|15634.8|15630.8|15644.2|15640.2|15650.4|15646.4|15625.4|15621.4|2434
1614952800000|2021-03-05 14:00:00|15647.3|15643.3|15637.9|15633.9|15659.8|15655.8|15637.9|15633.9|3986
1614953100000|2021-03-05 14:05:00|15641.1|15637.1|15659.8|15655.8|15662.9|15658.9|15634.8|15630.8|2388
1614953400000|2021-03-05 14:10:00|15662.9|15658.9|15675.4|15671.4|15675.4|15671.4|15656.7|15652.7|2656
1614953700000|2021-03-05 14:15:00|15672.3|15668.3|15684.8|15680.8|15691.1|15687.1|15659.8|15655.8|4952
1614954000000|2021-03-05 14:20:00|15687.9|15683.9|15656.7|15652.7|15691.1|15687.1|15656.7|15652.7|3099
1614954300000|2021-03-05 14:25:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15653.6|15649.6|2151
1614954600000|2021-03-05 14:30:00|15659.8|15655.8|15653.6|15649.6|15666.1|15662.1|15650.4|15646.4|1998
1614954900000|2021-03-05 14:35:00|15656.7|15652.7|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|1570
1614955200000|2021-03-05 14:40:00|15650.4|15646.4|15659.8|15655.8|15666.1|15662.1|15650.4|15646.4|2480
1614955500000|2021-03-05 14:45:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15644.2|15640.2|2329
1614955800000|2021-03-05 14:50:00|15647.3|15643.3|15666.1|15662.1|15666.1|15662.1|15647.3|15643.3|2317
1614956100000|2021-03-05 14:55:00|15662.9|15658.9|15691.1|15687.1|15694.2|15690.2|15662.9|15658.9|4026
1614956400000|2021-03-05 15:00:00|15687.9|15683.9|15700.4|15696.4|15700.4|15696.4|15684.8|15680.8|3257
1614956700000|2021-03-05 15:05:00|15697.3|15693.3|15691.1|15687.1|15712.9|15708.9|15691.1|15687.1|4306
1614957000000|2021-03-05 15:10:00|15687.9|15683.9|15691.1|15687.1|15703.6|15699.6|15687.9|15683.9|2190
1614957300000|2021-03-05 15:15:00|15692.6|15688.6|15703.6|15699.6|15703.6|15699.6|15687.9|15683.9|1894
1614957600000|2021-03-05 15:20:00|15700.4|15696.4|15731.7|15727.7|15734.8|15730.8|15697.3|15693.3|4475
1614957900000|2021-03-05 15:25:00|15728.6|15724.6|15719.2|15715.2|15741.1|15737.1|15719.2|15715.2|4578
1614958200000|2021-03-05 15:30:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|2435
1614958500000|2021-03-05 15:35:00|15727|15723|15716.1|15712.1|15734.8|15730.8|15712.9|15708.9|3391
1614958800000|2021-03-05 15:40:00|15712.9|15708.9|15722.3|15718.3|15728.6|15724.6|15712.9|15708.9|2478
1614959100000|2021-03-05 15:45:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|2170
1614959400000|2021-03-05 15:50:00|15725.4|15721.4|15700.4|15696.4|15725.4|15721.4|15697.3|15693.3|2906
1614959700000|2021-03-05 15:55:00|15702|15698|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|2635
1614960000000|2021-03-05 16:00:00|15697.3|15693.3|15691.1|15687.1|15703.6|15699.6|15684.8|15680.8|2144
1614960300000|2021-03-05 16:05:00|15694.2|15690.2|15684.8|15680.8|15694.2|15690.2|15684.8|15680.8|2425
1614960600000|2021-03-05 16:10:00|15681.7|15677.7|15700.4|15696.4|15700.4|15696.4|15681.7|15677.7|2498
1614960900000|2021-03-05 16:15:00|15703.6|15699.6|15716.1|15712.1|15722.3|15718.3|15700.4|15696.4|3334
1614961200000|2021-03-05 16:20:00|15719.2|15715.2|15722.3|15718.3|15727|15723|15716.1|15712.1|2714
1614961500000|2021-03-05 16:25:00|15720.8|15716.8|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|2033
1614961800000|2021-03-05 16:30:00|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15716.1|15712.1|2888
1614962100000|2021-03-05 16:35:00|15725.4|15721.4|15716.1|15712.1|15728.6|15724.6|15716.1|15712.1|1085
1614962400000|2021-03-05 16:40:00|15719.2|15715.2|15712.9|15708.9|15725.4|15721.4|15712.9|15708.9|1546
1614962700000|2021-03-05 16:45:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15706.7|15702.7|1263
1614963000000|2021-03-05 16:50:00|15716.1|15712.1|15722.3|15718.3|15725.4|15721.4|15709.8|15705.8|1551
1614963300000|2021-03-05 16:55:00|15719.2|15715.2|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|1188
1614963600000|2021-03-05 17:00:00|15719.2|15715.2|15709.8|15705.8|15719.2|15715.2|15706.7|15702.7|914
1614963900000|2021-03-05 17:05:00|15712.9|15708.9|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|1305
1614964200000|2021-03-05 17:10:00|15719.2|15715.2|15722.3|15718.3|15728.6|15724.6|15716.1|15712.1|1485
1614964500000|2021-03-05 17:15:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|898
1614964800000|2021-03-05 17:20:00|15719.2|15715.2|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|1396
1614965100000|2021-03-05 17:25:00|15722.3|15718.3|15734.8|15730.8|15737.9|15733.9|15722.3|15718.3|1596
1614965400000|2021-03-05 17:30:00|15733.3|15729.3|15712.9|15708.9|15733.3|15729.3|15712.9|15708.9|1135
1614965700000|2021-03-05 17:35:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15712.9|15708.9|809
1614966000000|2021-03-05 17:40:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|840
1614966300000|2021-03-05 17:45:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|961
1614966600000|2021-03-05 17:50:00|15725.4|15721.4|15719.2|15715.2|15731.7|15727.7|15719.2|15715.2|1316
1614966900000|2021-03-05 17:55:00|15722.3|15718.3|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|1211
1614967200000|2021-03-05 18:00:00|15719.2|15715.2|15731.7|15727.7|15734.8|15730.8|15712.9|15708.9|2072
1614967500000|2021-03-05 18:05:00|15734.8|15730.8|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|1639
1614967800000|2021-03-05 18:10:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15731.7|15727.7|1123
1614968100000|2021-03-05 18:15:00|15734.8|15730.8|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|1007
1614968400000|2021-03-05 18:20:00|15744.2|15740.2|15734.8|15730.8|15753.6|15749.6|15734.8|15730.8|2041
1614968700000|2021-03-05 18:25:00|15737.9|15733.9|15719.2|15715.2|15737.9|15733.9|15719.2|15715.2|1417
1614969000000|2021-03-05 18:30:00|15722.3|15718.3|15734.8|15730.8|15734.8|15730.8|15722.3|15718.3|1635
1614969300000|2021-03-05 18:35:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|827
1614969600000|2021-03-05 18:40:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|983
1614969900000|2021-03-05 18:45:00|15719.2|15715.2|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|896
1614970200000|2021-03-05 18:50:00|15730.1|15726.1|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|746
1614970500000|2021-03-05 18:55:00|15728.6|15724.6|15722.3|15718.3|15731.7|15727.7|15722.3|15718.3|724
1614970800000|2021-03-05 19:00:00|15723.9|15719.9|15731.7|15727.7|15734.8|15730.8|15722.3|15718.3|941
1614971100000|2021-03-05 19:05:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|402
1614971400000|2021-03-05 19:10:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|616
1614971700000|2021-03-05 19:15:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|1223
1614972000000|2021-03-05 19:20:00|15731.7|15727.7|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|861
1614972300000|2021-03-05 19:25:00|15734.8|15730.8|15728.6|15724.6|15737.9|15733.9|15728.6|15724.6|817
1614972600000|2021-03-05 19:30:00|15731.7|15727.7|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|984
1614972900000|2021-03-05 19:35:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|843
1614973200000|2021-03-05 19:40:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|687
1614973500000|2021-03-05 19:45:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|520
1614973800000|2021-03-05 19:50:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|828
1614974100000|2021-03-05 19:55:00|15731.7|15727.7|15722.3|15718.3|15734.8|15730.8|15722.3|15718.3|2329
1614974400000|2021-03-05 20:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|1180
1614974700000|2021-03-05 20:05:00|15728.6|15724.6|15719.2|15715.2|15728.6|15724.6|15719.2|15715.2|672
1614975000000|2021-03-05 20:10:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|560
1614975300000|2021-03-05 20:15:00|15716.1|15712.1|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|495
1614975600000|2021-03-05 20:20:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|790
1614975900000|2021-03-05 20:25:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|522
1614976200000|2021-03-05 20:30:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|313
1614976500000|2021-03-05 20:35:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|1243
1614976800000|2021-03-05 20:40:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|759
1614977100000|2021-03-05 20:45:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|766
1614977400000|2021-03-05 20:50:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|890
1614977700000|2021-03-05 20:55:00|15722.3|15718.3|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|2374
1614978000000|2021-03-05 21:00:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|1270
1614978300000|2021-03-05 21:05:00|15719.2|15715.2|15706.7|15702.7|15719.2|15715.2|15706.7|15702.7|786
1614978600000|2021-03-05 21:10:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15700.4|15696.4|587
1614978900000|2021-03-05 21:15:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|564
1614979200000|2021-03-05 21:20:00|15697.3|15693.3|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|1136
1614979500000|2021-03-05 21:25:00|15697.3|15693.3|15691.1|15687.1|15700.4|15696.4|15691.1|15687.1|769
1614979800000|2021-03-05 21:30:00|15694.2|15690.2|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|696
1614980100000|2021-03-05 21:35:00|15691.1|15687.1|15678.6|15674.6|15691.1|15687.1|15678.6|15674.6|565
1614980400000|2021-03-05 21:40:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|878
1614980700000|2021-03-05 21:45:00|15681.7|15677.7|15700.4|15696.4|15700.4|15696.4|15681.7|15677.7|736
1614981000000|2021-03-05 21:50:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|456
1614981300000|2021-03-05 21:55:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|422
1615158000000|2021-03-07 23:00:00|15655.1|15651.1|15648.9|15644.9|15669.2|15665.2|15641.1|15637.1|1417
1615158300000|2021-03-07 23:05:00|15650.4|15646.4|15648.9|15644.9|15655.1|15651.1|15641.1|15637.1|460
1615158600000|2021-03-07 23:10:00|15650.4|15646.4|15631.7|15627.7|15650.4|15646.4|15631.7|15627.7|732
1615158900000|2021-03-07 23:15:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|1114
1615159200000|2021-03-07 23:20:00|15634.8|15630.8|15636.4|15632.4|15637.9|15633.9|15631.7|15627.7|502
1615159500000|2021-03-07 23:25:00|15634.8|15630.8|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|192
1615159800000|2021-03-07 23:30:00|15639.5|15635.5|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|230
1615160100000|2021-03-07 23:35:00|15647.3|15643.3|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|225
1615160400000|2021-03-07 23:40:00|15648.9|15644.9|15644.2|15640.2|15652|15648|15641.1|15637.1|167
1615160700000|2021-03-07 23:45:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|329
1615161000000|2021-03-07 23:50:00|15642.6|15638.6|15647.3|15643.3|15647.3|15643.3|15642.6|15638.6|141
1615161300000|2021-03-07 23:55:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15645.8|15641.8|185
1615161600000|2021-03-08 00:00:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|178
1615161900000|2021-03-08 00:05:00|15647.3|15643.3|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|221
1615162200000|2021-03-08 00:10:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|373
1615162500000|2021-03-08 00:15:00|15658.3|15654.3|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|296
1615162800000|2021-03-08 00:20:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|275
1615163100000|2021-03-08 00:25:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15650.4|15646.4|384
1615163400000|2021-03-08 00:30:00|15653.6|15649.6|15656.7|15652.7|15662.9|15658.9|15653.6|15649.6|460
1615163700000|2021-03-08 00:35:00|15659.8|15655.8|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|313
1615164000000|2021-03-08 00:40:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|211
1615164300000|2021-03-08 00:45:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|239
1615164600000|2021-03-08 00:50:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|301
1615164900000|2021-03-08 00:55:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|255
1615165200000|2021-03-08 01:00:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|198
1615165500000|2021-03-08 01:05:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|117
1615165800000|2021-03-08 01:10:00|15661.4|15657.4|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|321
1615166100000|2021-03-08 01:15:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|569
1615166400000|2021-03-08 01:20:00|15673.9|15669.9|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|457
1615166700000|2021-03-08 01:25:00|15666.1|15662.1|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|379
1615167000000|2021-03-08 01:30:00|15661.4|15657.4|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|123
1615167300000|2021-03-08 01:35:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|505
1615167600000|2021-03-08 01:40:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|224
1615167900000|2021-03-08 01:45:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|288
1615168200000|2021-03-08 01:50:00|15672.3|15668.3|15675.4|15671.4|15677|15673|15672.3|15668.3|296
1615168500000|2021-03-08 01:55:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|173
1615168800000|2021-03-08 02:00:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|90
1615169100000|2021-03-08 02:05:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|338
1615169400000|2021-03-08 02:10:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|204
1615169700000|2021-03-08 02:15:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|188
1615170000000|2021-03-08 02:20:00|15680.1|15676.1|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|433
1615170300000|2021-03-08 02:25:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|760
1615170600000|2021-03-08 02:30:00|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15687.9|15683.9|419
1615170900000|2021-03-08 02:35:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|157
1615171200000|2021-03-08 02:40:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|106
1615171500000|2021-03-08 02:45:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|149
1615171800000|2021-03-08 02:50:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|567
1615172100000|2021-03-08 02:55:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|106
1615172400000|2021-03-08 03:00:00|15677|15673|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|216
1615172700000|2021-03-08 03:05:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|54
1615173000000|2021-03-08 03:10:00|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|131
1615173300000|2021-03-08 03:15:00|15678.6|15674.6|15677|15673|15678.6|15674.6|15675.4|15671.4|112
1615173600000|2021-03-08 03:20:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|368
1615173900000|2021-03-08 03:25:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|80
1615174200000|2021-03-08 03:30:00|||||||||73
1615174500000|2021-03-08 03:35:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|425
1615174800000|2021-03-08 03:40:00|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|133
1615175100000|2021-03-08 03:45:00|15681.7|15677.7|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|180
1615175400000|2021-03-08 03:50:00|||||||||42
1615175700000|2021-03-08 03:55:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|88
1615176000000|2021-03-08 04:00:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|65
1615176300000|2021-03-08 04:05:00|||||||||6
1615176600000|2021-03-08 04:10:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|83
1615176900000|2021-03-08 04:15:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|24
1615177200000|2021-03-08 04:20:00|15672.3|15668.3|15673.9|15669.9|15675.4|15671.4|15672.3|15668.3|130
1615177500000|2021-03-08 04:25:00|15672.3|15668.3|15673.9|15669.9|15675.4|15671.4|15672.3|15668.3|104
1615177800000|2021-03-08 04:30:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15673.9|15669.9|118
1615178100000|2021-03-08 04:35:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|139
1615178400000|2021-03-08 04:40:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|130
1615178700000|2021-03-08 04:45:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|322
1615179000000|2021-03-08 04:50:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|34
1615179300000|2021-03-08 04:55:00|||||||||20
1615179600000|2021-03-08 05:00:00|||||||||11
1615179900000|2021-03-08 05:05:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|203
1615180200000|2021-03-08 05:10:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|164
1615180500000|2021-03-08 05:15:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|66
1615180800000|2021-03-08 05:20:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|124
1615181100000|2021-03-08 05:25:00|15681.7|15677.7|15675.4|15671.4|15681.7|15677.7|15675.4|15671.4|181
1615181400000|2021-03-08 05:30:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15677|15673|69
1615181700000|2021-03-08 05:35:00|15675.4|15671.4|15672.3|15668.3|15677|15673|15672.3|15668.3|47
1615182000000|2021-03-08 05:40:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|85
1615182300000|2021-03-08 05:45:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|69
1615182600000|2021-03-08 05:50:00|||||||||21
1615182900000|2021-03-08 05:55:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|58
1615183200000|2021-03-08 06:00:00|||||||||47
1615183500000|2021-03-08 06:05:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|44
1615183800000|2021-03-08 06:10:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|44
1615184100000|2021-03-08 06:15:00|||||||||46
1615184400000|2021-03-08 06:20:00|15675.4|15671.4|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|230
1615184700000|2021-03-08 06:25:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|79
1615185000000|2021-03-08 06:30:00|15669.2|15665.2|15659.8|15655.8|15669.2|15665.2|15658.3|15654.3|457
1615185300000|2021-03-08 06:35:00|15658.3|15654.3|15662.9|15658.9|15662.9|15658.9|15658.3|15654.3|108
1615185600000|2021-03-08 06:40:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|301
1615185900000|2021-03-08 06:45:00|15658.3|15654.3|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|222
1615186200000|2021-03-08 06:50:00|15666.1|15662.1|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|236
1615186500000|2021-03-08 06:55:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|130
1615186800000|2021-03-08 07:00:00|15666.1|15662.1|15650.4|15646.4|15669.2|15665.2|15650.4|15646.4|627
1615187100000|2021-03-08 07:05:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|484
1615187400000|2021-03-08 07:10:00|15653.6|15649.6|15659.8|15655.8|15662.9|15658.9|15650.4|15646.4|291
1615187700000|2021-03-08 07:15:00|15656.7|15652.7|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|448
1615188000000|2021-03-08 07:20:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|571
1615188300000|2021-03-08 07:25:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|442
1615188600000|2021-03-08 07:30:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|277
1615188900000|2021-03-08 07:35:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|478
1615189200000|2021-03-08 07:40:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|170
1615189500000|2021-03-08 07:45:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|318
1615189800000|2021-03-08 07:50:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|394
1615190100000|2021-03-08 07:55:00|15647.3|15643.3|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|362
1615190400000|2021-03-08 08:00:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15650.4|15646.4|847
1615190700000|2021-03-08 08:05:00|15656.7|15652.7|15669.2|15665.2|15669.2|15665.2|15656.7|15652.7|714
1615191000000|2021-03-08 08:10:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|389
1615191300000|2021-03-08 08:15:00|15672.3|15668.3|15662.9|15658.9|15672.3|15668.3|15656.7|15652.7|936
1615191600000|2021-03-08 08:20:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|414
1615191900000|2021-03-08 08:25:00|15662.9|15658.9|15653.6|15649.6|15662.9|15658.9|15650.4|15646.4|325
1615192200000|2021-03-08 08:30:00|15650.4|15646.4|15637.9|15633.9|15650.4|15646.4|15637.9|15633.9|1147
1615192500000|2021-03-08 08:35:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15637.9|15633.9|502
1615192800000|2021-03-08 08:40:00|15647.3|15643.3|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|739
1615193100000|2021-03-08 08:45:00|15650.4|15646.4|15637.9|15633.9|15656.7|15652.7|15637.9|15633.9|538
1615193400000|2021-03-08 08:50:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1393
1615193700000|2021-03-08 08:55:00|15631.7|15627.7|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|721
1615194000000|2021-03-08 09:00:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|241
1615194300000|2021-03-08 09:05:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|541
1615194600000|2021-03-08 09:10:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|403
1615194900000|2021-03-08 09:15:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|365
1615195200000|2021-03-08 09:20:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|444
1615195500000|2021-03-08 09:25:00|15634.8|15630.8|15644.2|15640.2|15647.3|15643.3|15634.8|15630.8|445
1615195800000|2021-03-08 09:30:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|387
1615196100000|2021-03-08 09:35:00|15645.8|15641.8|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|399
1615196400000|2021-03-08 09:40:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|433
1615196700000|2021-03-08 09:45:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|523
1615197000000|2021-03-08 09:50:00|15641.1|15637.1|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|290
1615197300000|2021-03-08 09:55:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|662
1615197600000|2021-03-08 10:00:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|500
1615197900000|2021-03-08 10:05:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|467
1615198200000|2021-03-08 10:10:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|326
1615198500000|2021-03-08 10:15:00|15648.9|15644.9|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|539
1615198800000|2021-03-08 10:20:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|421
1615199100000|2021-03-08 10:25:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|177
1615199400000|2021-03-08 10:30:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|276
1615199700000|2021-03-08 10:35:00|15650.4|15646.4|15659.8|15655.8|15659.8|15655.8|15650.4|15646.4|298
1615200000000|2021-03-08 10:40:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|751
1615200300000|2021-03-08 10:45:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|534
1615200600000|2021-03-08 10:50:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|424
1615200900000|2021-03-08 10:55:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|265
1615201200000|2021-03-08 11:00:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|278
1615201500000|2021-03-08 11:05:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|303
1615201800000|2021-03-08 11:10:00|15658.3|15654.3|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|448
1615202100000|2021-03-08 11:15:00|15662.9|15658.9|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|578
1615202400000|2021-03-08 11:20:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|310
1615202700000|2021-03-08 11:25:00|15662.9|15658.9|15669.2|15665.2|15675.4|15671.4|15662.9|15658.9|571
1615203000000|2021-03-08 11:30:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|400
1615203300000|2021-03-08 11:35:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|318
1615203600000|2021-03-08 11:40:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|381
1615203900000|2021-03-08 11:45:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|184
1615204200000|2021-03-08 11:50:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|265
1615204500000|2021-03-08 11:55:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|258
1615204800000|2021-03-08 12:00:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|320
1615205100000|2021-03-08 12:05:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|398
1615205400000|2021-03-08 12:10:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|155
1615205700000|2021-03-08 12:15:00|15659.8|15655.8|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|343
1615206000000|2021-03-08 12:20:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|399
1615206300000|2021-03-08 12:25:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|275
1615206600000|2021-03-08 12:30:00|15653.6|15649.6|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|360
1615206900000|2021-03-08 12:35:00|15652|15648|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|475
1615207200000|2021-03-08 12:40:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|160
1615207500000|2021-03-08 12:45:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|277
1615207800000|2021-03-08 12:50:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|1027
1615208100000|2021-03-08 12:55:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|346
1615208400000|2021-03-08 13:00:00|15650.4|15646.4|15659.8|15655.8|15659.8|15655.8|15647.3|15643.3|929
1615208700000|2021-03-08 13:05:00|15662.9|15658.9|15650.4|15646.4|15662.9|15658.9|15644.2|15640.2|2539
1615209000000|2021-03-08 13:10:00|15647.3|15643.3|15653.6|15649.6|15653.6|15649.6|15644.2|15640.2|1466
1615209300000|2021-03-08 13:15:00|15650.4|15646.4|15666.1|15662.1|15666.1|15662.1|15650.4|15646.4|1392
1615209600000|2021-03-08 13:20:00|15662.9|15658.9|15684.8|15680.8|15684.8|15680.8|15662.9|15658.9|1978
1615209900000|2021-03-08 13:25:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|1227
1615210200000|2021-03-08 13:30:00|15675.4|15671.4|15662.9|15658.9|15678.6|15674.6|15659.8|15655.8|1473
1615210500000|2021-03-08 13:35:00|15659.8|15655.8|15656.7|15652.7|15662.9|15658.9|15653.6|15649.6|1296
1615210800000|2021-03-08 13:40:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|1294
1615211100000|2021-03-08 13:45:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15650.4|15646.4|1359
1615211400000|2021-03-08 13:50:00|15662.9|15658.9|15672.3|15668.3|15675.4|15671.4|15662.9|15658.9|1006
1615211700000|2021-03-08 13:55:00|15669.2|15665.2|15684.8|15680.8|15687.9|15683.9|15669.2|15665.2|1793
1615212000000|2021-03-08 14:00:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|1837
1615212300000|2021-03-08 14:05:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|1195
1615212600000|2021-03-08 14:10:00|15694.2|15690.2|15709.8|15705.8|15709.8|15705.8|15694.2|15690.2|2049
1615212900000|2021-03-08 14:15:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15697.3|15693.3|2325
1615213200000|2021-03-08 14:20:00|15703.6|15699.6|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|1180
1615213500000|2021-03-08 14:25:00|15703.6|15699.6|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|1701
1615213800000|2021-03-08 14:30:00|15703.6|15699.6|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|1384
1615214100000|2021-03-08 14:35:00|15694.2|15690.2|15687.9|15683.9|15703.6|15699.6|15687.9|15683.9|2380
1615214400000|2021-03-08 14:40:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|1268
1615214700000|2021-03-08 14:45:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|2669
1615215000000|2021-03-08 14:50:00|15681.7|15677.7|15675.4|15671.4|15687.9|15683.9|15672.3|15668.3|2206
1615215300000|2021-03-08 14:55:00|15672.3|15668.3|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|1766
1615215600000|2021-03-08 15:00:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|1239
1615215900000|2021-03-08 15:05:00|15672.3|15668.3|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|1194
1615216200000|2021-03-08 15:10:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15669.2|15665.2|1484
1615216500000|2021-03-08 15:15:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|1688
1615216800000|2021-03-08 15:20:00|15681.7|15677.7|15697.3|15693.3|15697.3|15693.3|15681.7|15677.7|1701
1615217100000|2021-03-08 15:25:00|15700.4|15696.4|15691.1|15687.1|15700.4|15696.4|15687.9|15683.9|1680
1615217400000|2021-03-08 15:30:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|1677
1615217700000|2021-03-08 15:35:00|15694.2|15690.2|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|2028
1615218000000|2021-03-08 15:40:00|15697.3|15693.3|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|869
1615218300000|2021-03-08 15:45:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|1091
1615218600000|2021-03-08 15:50:00|15687.9|15683.9|15678.6|15674.6|15694.2|15690.2|15678.6|15674.6|2153
1615218900000|2021-03-08 15:55:00|15675.4|15671.4|15681.7|15677.7|15684.8|15680.8|15675.4|15671.4|2127
1615219200000|2021-03-08 16:00:00|15678.6|15674.6|15672.3|15668.3|15681.7|15677.7|15672.3|15668.3|1506
1615219500000|2021-03-08 16:05:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|1426
1615219800000|2021-03-08 16:10:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15669.2|15665.2|1265
1615220100000|2021-03-08 16:15:00|15678.6|15674.6|15672.3|15668.3|15681.7|15677.7|15669.2|15665.2|1438
1615220400000|2021-03-08 16:20:00|15673.9|15669.9|15678.6|15674.6|15684.8|15680.8|15669.2|15665.2|963
1615220700000|2021-03-08 16:25:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|955
1615221000000|2021-03-08 16:30:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|649
1615221300000|2021-03-08 16:35:00|15678.6|15674.6|15672.3|15668.3|15681.7|15677.7|15669.2|15665.2|772
1615221600000|2021-03-08 16:40:00|15669.2|15665.2|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|899
1615221900000|2021-03-08 16:45:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|748
1615222200000|2021-03-08 16:50:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|380
1615222500000|2021-03-08 16:55:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|547
1615222800000|2021-03-08 17:00:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15650.4|15646.4|965
1615223100000|2021-03-08 17:05:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|510
1615223400000|2021-03-08 17:10:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|1109
1615223700000|2021-03-08 17:15:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|976
1615224000000|2021-03-08 17:20:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|381
1615224300000|2021-03-08 17:25:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|544
1615224600000|2021-03-08 17:30:00|15659.8|15655.8|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|1676
1615224900000|2021-03-08 17:35:00|15650.4|15646.4|15659.8|15655.8|15662.9|15658.9|15650.4|15646.4|679
1615225200000|2021-03-08 17:40:00|15662.9|15658.9|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|1071
1615225500000|2021-03-08 17:45:00|15666.1|15662.1|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|622
1615225800000|2021-03-08 17:50:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|695
1615226100000|2021-03-08 17:55:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|471
1615226400000|2021-03-08 18:00:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|613
1615226700000|2021-03-08 18:05:00|15662.9|15658.9|15672.3|15668.3|15675.4|15671.4|15662.9|15658.9|837
1615227000000|2021-03-08 18:10:00|15669.2|15665.2|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|346
1615227300000|2021-03-08 18:15:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|1040
1615227600000|2021-03-08 18:20:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|263
1615227900000|2021-03-08 18:25:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|558
1615228200000|2021-03-08 18:30:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|246
1615228500000|2021-03-08 18:35:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|266
1615228800000|2021-03-08 18:40:00|15678.6|15674.6|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|906
1615229100000|2021-03-08 18:45:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|516
1615229400000|2021-03-08 18:50:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|375
1615229700000|2021-03-08 18:55:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|492
1615230000000|2021-03-08 19:00:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|258
1615230300000|2021-03-08 19:05:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|468
1615230600000|2021-03-08 19:10:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|265
1615230900000|2021-03-08 19:15:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|1055
1615231200000|2021-03-08 19:20:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|1046
1615231500000|2021-03-08 19:25:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|564
1615231800000|2021-03-08 19:30:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15666.1|15662.1|398
1615232100000|2021-03-08 19:35:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|393
1615232400000|2021-03-08 19:40:00|15669.2|15665.2|15678.6|15674.6|15681.7|15677.7|15669.2|15665.2|1100
1615232700000|2021-03-08 19:45:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|475
1615233000000|2021-03-08 19:50:00|15681.7|15677.7|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|649
1615233300000|2021-03-08 19:55:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|1619
1615233600000|2021-03-08 20:00:00|15681.7|15677.7|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|766
1615233900000|2021-03-08 20:05:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|776
1615234200000|2021-03-08 20:10:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|505
1615234500000|2021-03-08 20:15:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|697
1615234800000|2021-03-08 20:20:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15675.4|15671.4|1091
1615235100000|2021-03-08 20:25:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|618
1615235400000|2021-03-08 20:30:00|15681.7|15677.7|15675.4|15671.4|15684.8|15680.8|15672.3|15668.3|971
1615235700000|2021-03-08 20:35:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|522
1615236000000|2021-03-08 20:40:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|1274
1615236300000|2021-03-08 20:45:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|1115
1615236600000|2021-03-08 20:50:00|15675.4|15671.4|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|467
1615236900000|2021-03-08 20:55:00|15666.1|15662.1|15656.7|15652.7|15666.1|15662.1|15653.6|15649.6|4382
1615237200000|2021-03-08 21:00:00|15659.8|15655.8|15653.6|15649.6|15666.1|15662.1|15650.4|15646.4|2504
1615237500000|2021-03-08 21:05:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|1615
1615237800000|2021-03-08 21:10:00|15644.2|15640.2|15656.7|15652.7|15659.8|15655.8|15644.2|15640.2|1120
1615238100000|2021-03-08 21:15:00|15658.3|15654.3|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|899
1615238400000|2021-03-08 21:20:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|809
1615238700000|2021-03-08 21:25:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|346
1615239000000|2021-03-08 21:30:00|15659.8|15655.8|15656.7|15652.7|15662.9|15658.9|15653.6|15649.6|869
1615239300000|2021-03-08 21:35:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|328
1615239600000|2021-03-08 21:40:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|587
1615239900000|2021-03-08 21:45:00|15656.7|15652.7|15669.2|15665.2|15669.2|15665.2|15656.7|15652.7|815
1615240200000|2021-03-08 21:50:00|15667.6|15663.6|15672.3|15668.3|15675.4|15671.4|15666.1|15662.1|746
1615240500000|2021-03-08 21:55:00|15673.9|15669.9|15675.4|15671.4|15681.7|15677.7|15673.9|15669.9|1421
1615244400000|2021-03-08 23:00:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|363
1615244700000|2021-03-08 23:05:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|266
1615245000000|2021-03-08 23:10:00|15677|15673|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|446
1615245300000|2021-03-08 23:15:00|||||||||73
1615245600000|2021-03-08 23:20:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|52
1615245900000|2021-03-08 23:25:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|135
1615246200000|2021-03-08 23:30:00|15681.7|15677.7|15675.4|15671.4|15681.7|15677.7|15675.4|15671.4|263
1615246500000|2021-03-08 23:35:00|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15669.2|15665.2|414
1615246800000|2021-03-08 23:40:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15670.8|15666.8|43
1615247100000|2021-03-08 23:45:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|111
1615247400000|2021-03-08 23:50:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|165
1615247700000|2021-03-08 23:55:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|222
1615248000000|2021-03-09 00:00:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|605
1615248300000|2021-03-09 00:05:00|15697.3|15693.3|15691.1|15687.1|15700.4|15696.4|15687.9|15683.9|626
1615248600000|2021-03-09 00:10:00|15687.9|15683.9|15684.8|15680.8|15691.1|15687.1|15684.8|15680.8|202
1615248900000|2021-03-09 00:15:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|353
1615249200000|2021-03-09 00:20:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|188
1615249500000|2021-03-09 00:25:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|210
1615249800000|2021-03-09 00:30:00|15681.7|15677.7|15700.4|15696.4|15700.4|15696.4|15681.7|15677.7|1552
1615250100000|2021-03-09 00:35:00|15698.9|15694.9|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|283
1615250400000|2021-03-09 00:40:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|184
1615250700000|2021-03-09 00:45:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|369
1615251000000|2021-03-09 00:50:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|80
1615251300000|2021-03-09 00:55:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|358
1615251600000|2021-03-09 01:00:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|698
1615251900000|2021-03-09 01:05:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|74
1615252200000|2021-03-09 01:10:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|24
1615252500000|2021-03-09 01:15:00|15705.1|15701.1|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|279
1615252800000|2021-03-09 01:20:00|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|128
1615253100000|2021-03-09 01:25:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|593
1615253400000|2021-03-09 01:30:00|15725.4|15721.4|15741.1|15737.1|15741.1|15737.1|15725.4|15721.4|881
1615253700000|2021-03-09 01:35:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|646
1615254000000|2021-03-09 01:40:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|393
1615254300000|2021-03-09 01:45:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|829
1615254600000|2021-03-09 01:50:00|15734.8|15730.8|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|626
1615254900000|2021-03-09 01:55:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|225
1615255200000|2021-03-09 02:00:00|15744.2|15740.2|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|432
1615255500000|2021-03-09 02:05:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15731.7|15727.7|212
1615255800000|2021-03-09 02:10:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|166
1615256100000|2021-03-09 02:15:00|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|186
1615256400000|2021-03-09 02:20:00|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15736.4|15732.4|94
1615256700000|2021-03-09 02:25:00|15739.5|15735.5|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|377
1615257000000|2021-03-09 02:30:00|15731.7|15727.7|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|279
1615257300000|2021-03-09 02:35:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|132
1615257600000|2021-03-09 02:40:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|403
1615257900000|2021-03-09 02:45:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|264
1615258200000|2021-03-09 02:50:00|15737.9|15733.9|15728.6|15724.6|15741.1|15737.1|15728.6|15724.6|656
1615258500000|2021-03-09 02:55:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|195
1615258800000|2021-03-09 03:00:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|287
1615259100000|2021-03-09 03:05:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|247
1615259400000|2021-03-09 03:10:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|543
1615259700000|2021-03-09 03:15:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|139
1615260000000|2021-03-09 03:20:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|88
1615260300000|2021-03-09 03:25:00|||||||||85
1615260600000|2021-03-09 03:30:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|230
1615260900000|2021-03-09 03:35:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15727|15723|49
1615261200000|2021-03-09 03:40:00|15730.1|15726.1|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|306
1615261500000|2021-03-09 03:45:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|291
1615261800000|2021-03-09 03:50:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15723.9|15719.9|291
1615262100000|2021-03-09 03:55:00|15727|15723|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|136
1615262400000|2021-03-09 04:00:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|304
1615262700000|2021-03-09 04:05:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|53
1615263000000|2021-03-09 04:10:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|27
1615263300000|2021-03-09 04:15:00|||||||||16
1615263600000|2021-03-09 04:20:00|||||||||24
1615263900000|2021-03-09 04:25:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|247
1615264200000|2021-03-09 04:30:00|||||||||24
1615264500000|2021-03-09 04:35:00|||||||||55
1615264800000|2021-03-09 04:40:00|||||||||5
1615265100000|2021-03-09 04:45:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|56
1615265400000|2021-03-09 04:50:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|39
1615265700000|2021-03-09 04:55:00|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|150
1615266000000|2021-03-09 05:00:00|||||||||13
1615266300000|2021-03-09 05:05:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|16
1615266600000|2021-03-09 05:10:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|52
1615266900000|2021-03-09 05:15:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|79
1615267200000|2021-03-09 05:20:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|51
1615267500000|2021-03-09 05:25:00|||||||||45
1615267800000|2021-03-09 05:30:00|||||||||2
1615268100000|2021-03-09 05:35:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|213
1615268400000|2021-03-09 05:40:00|||||||||118
1615268700000|2021-03-09 05:45:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|59
1615269000000|2021-03-09 05:50:00|15737.9|15733.9|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|182
1615269300000|2021-03-09 05:55:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|445
1615269600000|2021-03-09 06:00:00|15734.8|15730.8|15731.7|15727.7|15736.4|15732.4|15731.7|15727.7|72
1615269900000|2021-03-09 06:05:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|73
1615270200000|2021-03-09 06:10:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|126
1615270500000|2021-03-09 06:15:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|12
1615270800000|2021-03-09 06:20:00|||||||||12
1615271100000|2021-03-09 06:25:00|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|111
1615271400000|2021-03-09 06:30:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|211
1615271700000|2021-03-09 06:35:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|57
1615272000000|2021-03-09 06:40:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|314
1615272300000|2021-03-09 06:45:00|15734.8|15730.8|15750.4|15746.4|15750.4|15746.4|15734.8|15730.8|946
1615272600000|2021-03-09 06:50:00|15748.9|15744.9|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|1474
1615272900000|2021-03-09 06:55:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|494
1615273200000|2021-03-09 07:00:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|814
1615273500000|2021-03-09 07:05:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|446
1615273800000|2021-03-09 07:10:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|199
1615274100000|2021-03-09 07:15:00|15744.2|15740.2|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|118
1615274400000|2021-03-09 07:20:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|270
1615274700000|2021-03-09 07:25:00|15747.3|15743.3|15762.9|15758.9|15762.9|15758.9|15747.3|15743.3|713
1615275000000|2021-03-09 07:30:00|15766.1|15762.1|15775.4|15771.4|15781.7|15777.7|15766.1|15762.1|978
1615275300000|2021-03-09 07:35:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|470
1615275600000|2021-03-09 07:40:00|15775.4|15771.4|15787.9|15783.9|15791.1|15787.1|15772.3|15768.3|1220
1615275900000|2021-03-09 07:45:00|15792.6|15788.6|15797.3|15793.3|15797.3|15793.3|15781.7|15777.7|1120
1615276200000|2021-03-09 07:50:00|15794.2|15790.2|15784.8|15780.8|15794.2|15790.2|15781.7|15777.7|1015
1615276500000|2021-03-09 07:55:00|15787.9|15783.9|15778.6|15774.6|15791.1|15787.1|15778.6|15774.6|809
1615276800000|2021-03-09 08:00:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15769.2|15765.2|1207
1615277100000|2021-03-09 08:05:00|15773.9|15769.9|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|787
1615277400000|2021-03-09 08:10:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|518
1615277700000|2021-03-09 08:15:00|15759.8|15755.8|15762.9|15758.9|15772.3|15768.3|15759.8|15755.8|752
1615278000000|2021-03-09 08:20:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|962
1615278300000|2021-03-09 08:25:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|318
1615278600000|2021-03-09 08:30:00|15762.9|15758.9|15769.2|15765.2|15772.3|15768.3|15756.7|15752.7|325
1615278900000|2021-03-09 08:35:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|429
1615279200000|2021-03-09 08:40:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|401
1615279500000|2021-03-09 08:45:00|15769.2|15765.2|15781.7|15777.7|15784.8|15780.8|15769.2|15765.2|844
1615279800000|2021-03-09 08:50:00|15784.8|15780.8|15791.1|15787.1|15794.2|15790.2|15781.7|15777.7|947
1615280100000|2021-03-09 08:55:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|1299
1615280400000|2021-03-09 09:00:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|879
1615280700000|2021-03-09 09:05:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|909
1615281000000|2021-03-09 09:10:00|15791.1|15787.1|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|1110
1615281300000|2021-03-09 09:15:00|15797.3|15793.3|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|903
1615281600000|2021-03-09 09:20:00|15794.2|15790.2|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|532
1615281900000|2021-03-09 09:25:00|15787.9|15783.9|15800.4|15796.4|15800.4|15796.4|15787.9|15783.9|678
1615282200000|2021-03-09 09:30:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|546
1615282500000|2021-03-09 09:35:00|15806.7|15802.7|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|626
1615282800000|2021-03-09 09:40:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|638
1615283100000|2021-03-09 09:45:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|642
1615283400000|2021-03-09 09:50:00|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|554
1615283700000|2021-03-09 09:55:00|15802|15798|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|291
1615284000000|2021-03-09 10:00:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|510
1615284300000|2021-03-09 10:05:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|664
1615284600000|2021-03-09 10:10:00|15800.4|15796.4|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|566
1615284900000|2021-03-09 10:15:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|594
1615285200000|2021-03-09 10:20:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|523
1615285500000|2021-03-09 10:25:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|132
1615285800000|2021-03-09 10:30:00|15795.8|15791.8|15784.8|15780.8|15795.8|15791.8|15784.8|15780.8|204
1615286100000|2021-03-09 10:35:00|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15784.8|15780.8|429
1615286400000|2021-03-09 10:40:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|155
1615286700000|2021-03-09 10:45:00|15798.9|15794.9|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|820
1615287000000|2021-03-09 10:50:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|957
1615287300000|2021-03-09 10:55:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|582
1615287600000|2021-03-09 11:00:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|117
1615287900000|2021-03-09 11:05:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|534
1615288200000|2021-03-09 11:10:00|15809.8|15805.8|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|639
1615288500000|2021-03-09 11:15:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|558
1615288800000|2021-03-09 11:20:00|15806.7|15802.7|15809.8|15805.8|15819.2|15815.2|15806.7|15802.7|845
1615289100000|2021-03-09 11:25:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|869
1615289400000|2021-03-09 11:30:00|15806.7|15802.7|15812.9|15808.9|15816.1|15812.1|15803.6|15799.6|798
1615289700000|2021-03-09 11:35:00|15814.5|15810.5|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|340
1615290000000|2021-03-09 11:40:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|409
1615290300000|2021-03-09 11:45:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|618
1615290600000|2021-03-09 11:50:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15800.4|15796.4|571
1615290900000|2021-03-09 11:55:00|15800.4|15796.4|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|518
1615291200000|2021-03-09 12:00:00|15797.3|15793.3|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|2201
1615291500000|2021-03-09 12:05:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|608
1615291800000|2021-03-09 12:10:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|569
1615292100000|2021-03-09 12:15:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|1814
1615292400000|2021-03-09 12:20:00|15789.5|15785.5|15800.4|15796.4|15800.4|15796.4|15787.9|15783.9|615
1615292700000|2021-03-09 12:25:00|15802|15798|15809.8|15805.8|15812.9|15808.9|15800.4|15796.4|1045
1615293000000|2021-03-09 12:30:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|689
1615293300000|2021-03-09 12:35:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|715
1615293600000|2021-03-09 12:40:00|15816.1|15812.1|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|404
1615293900000|2021-03-09 12:45:00|15803.6|15799.6|15794.2|15790.2|15803.6|15799.6|15791.1|15787.1|1089
1615294200000|2021-03-09 12:50:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|606
1615294500000|2021-03-09 12:55:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|948
1615294800000|2021-03-09 13:00:00|15781.7|15777.7|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|579
1615295100000|2021-03-09 13:05:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|759
1615295400000|2021-03-09 13:10:00|15794.2|15790.2|15781.7|15777.7|15794.2|15790.2|15780.1|15776.1|1142
1615295700000|2021-03-09 13:15:00|15784.8|15780.8|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|1017
1615296000000|2021-03-09 13:20:00|15772.3|15768.3|15778.6|15774.6|15784.8|15780.8|15772.3|15768.3|2120
1615296300000|2021-03-09 13:25:00|15775.4|15771.4|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|1426
1615296600000|2021-03-09 13:30:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|3097
1615296900000|2021-03-09 13:35:00|15781.7|15777.7|15791.1|15787.1|15794.2|15790.2|15781.7|15777.7|1210
1615297200000|2021-03-09 13:40:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|1109
1615297500000|2021-03-09 13:45:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|1344
1615297800000|2021-03-09 13:50:00|15787.9|15783.9|15784.8|15780.8|15794.2|15790.2|15781.7|15777.7|990
1615298100000|2021-03-09 13:55:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|1506
1615298400000|2021-03-09 14:00:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|2207
1615298700000|2021-03-09 14:05:00|15797.3|15793.3|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|1729
1615299000000|2021-03-09 14:10:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|1354
1615299300000|2021-03-09 14:15:00|15791.1|15787.1|15781.7|15777.7|15791.1|15787.1|15781.7|15777.7|1252
1615299600000|2021-03-09 14:20:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|1506
1615299900000|2021-03-09 14:25:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|1818
1615300200000|2021-03-09 14:30:00|15775.4|15771.4|15787.9|15783.9|15787.9|15783.9|15775.4|15771.4|4356
1615300500000|2021-03-09 14:35:00|15791.1|15787.1|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|2986
1615300800000|2021-03-09 14:40:00|15791.1|15787.1|15794.2|15790.2|15800.4|15796.4|15784.8|15780.8|2057
1615301100000|2021-03-09 14:45:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15781.7|15777.7|2263
1615301400000|2021-03-09 14:50:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|2641
1615301700000|2021-03-09 14:55:00|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|1497
1615302000000|2021-03-09 15:00:00|15809.8|15805.8|15800.4|15796.4|15809.8|15805.8|15797.3|15793.3|2747
1615302300000|2021-03-09 15:05:00|15797.3|15793.3|15791.1|15787.1|15803.6|15799.6|15791.1|15787.1|2819
1615302600000|2021-03-09 15:10:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|1722
1615302900000|2021-03-09 15:15:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|1930
1615303200000|2021-03-09 15:20:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|1477
1615303500000|2021-03-09 15:25:00|15794.2|15790.2|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|3803
1615303800000|2021-03-09 15:30:00|15797.3|15793.3|15781.7|15777.7|15800.4|15796.4|15778.6|15774.6|2382
1615304100000|2021-03-09 15:35:00|15778.6|15774.6|15772.3|15768.3|15781.7|15777.7|15772.3|15768.3|2849
1615304400000|2021-03-09 15:40:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|2899
1615304700000|2021-03-09 15:45:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15756.7|15752.7|2344
1615305000000|2021-03-09 15:50:00|15759.8|15755.8|15759.8|15755.8|15766.1|15762.1|15756.7|15752.7|1935
1615305300000|2021-03-09 15:55:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|1715
1615305600000|2021-03-09 16:00:00|15753.6|15749.6|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|2065
1615305900000|2021-03-09 16:05:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|1134
1615306200000|2021-03-09 16:10:00|15756.7|15752.7|15766.1|15762.1|15772.3|15768.3|15756.7|15752.7|1552
1615306500000|2021-03-09 16:15:00|15769.2|15765.2|15762.9|15758.9|15772.3|15768.3|15759.8|15755.8|1673
1615306800000|2021-03-09 16:20:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|608
1615307100000|2021-03-09 16:25:00|15762.9|15758.9|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|947
1615307400000|2021-03-09 16:30:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|1043
1615307700000|2021-03-09 16:35:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|782
1615308000000|2021-03-09 16:40:00|15772.3|15768.3|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|1160
1615308300000|2021-03-09 16:45:00|15756.7|15752.7|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|1009
1615308600000|2021-03-09 16:50:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15758.3|15754.3|685
1615308900000|2021-03-09 16:55:00|15762.9|15758.9|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|811
1615309200000|2021-03-09 17:00:00|15756.7|15752.7|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|1010
1615309500000|2021-03-09 17:05:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|728
1615309800000|2021-03-09 17:10:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|667
1615310100000|2021-03-09 17:15:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|380
1615310400000|2021-03-09 17:20:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|2598
1615310700000|2021-03-09 17:25:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|1568
1615311000000|2021-03-09 17:30:00|15758.3|15754.3|15753.6|15749.6|15758.3|15754.3|15753.6|15749.6|823
1615311300000|2021-03-09 17:35:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|1116
1615311600000|2021-03-09 17:40:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|710
1615311900000|2021-03-09 17:45:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|437
1615312200000|2021-03-09 17:50:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|898
1615312500000|2021-03-09 17:55:00|15761.4|15757.4|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|1403
1615312800000|2021-03-09 18:00:00|15759.8|15755.8|15769.2|15765.2|15778.6|15774.6|15759.8|15755.8|1915
1615313100000|2021-03-09 18:05:00|15766.1|15762.1|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|1037
1615313400000|2021-03-09 18:10:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|1738
1615313700000|2021-03-09 18:15:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|1151
1615314000000|2021-03-09 18:20:00|15781.7|15777.7|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|1589
1615314300000|2021-03-09 18:25:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|1113
1615314600000|2021-03-09 18:30:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|1454
1615314900000|2021-03-09 18:35:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|1266
1615315200000|2021-03-09 18:40:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|910
1615315500000|2021-03-09 18:45:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|630
1615315800000|2021-03-09 18:50:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|1649
1615316100000|2021-03-09 18:55:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|949
1615316400000|2021-03-09 19:00:00|15772.3|15768.3|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|1461
1615316700000|2021-03-09 19:05:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|1300
1615317000000|2021-03-09 19:10:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|577
1615317300000|2021-03-09 19:15:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|787
1615317600000|2021-03-09 19:20:00|15780.1|15776.1|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|521
1615317900000|2021-03-09 19:25:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|455
1615318200000|2021-03-09 19:30:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|986
1615318500000|2021-03-09 19:35:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|771
1615318800000|2021-03-09 19:40:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|194
1615319100000|2021-03-09 19:45:00|15769.2|15765.2|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|463
1615319400000|2021-03-09 19:50:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|1024
1615319700000|2021-03-09 19:55:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15769.2|15765.2|2588
1615320000000|2021-03-09 20:00:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|1402
1615320300000|2021-03-09 20:05:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|420
1615320600000|2021-03-09 20:10:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|672
1615320900000|2021-03-09 20:15:00|15775.4|15771.4|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|430
1615321200000|2021-03-09 20:20:00|||||||||188
1615321500000|2021-03-09 20:25:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|155
1615321800000|2021-03-09 20:30:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|805
1615322100000|2021-03-09 20:35:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|375
1615322400000|2021-03-09 20:40:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|501
1615322700000|2021-03-09 20:45:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|249
1615323000000|2021-03-09 20:50:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|950
1615323300000|2021-03-09 20:55:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|1289
1615323600000|2021-03-09 21:00:00|15778.6|15774.6|15791.1|15787.1|15791.1|15787.1|15778.6|15774.6|1464
1615323900000|2021-03-09 21:05:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|846
1615324200000|2021-03-09 21:10:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|1323
1615324500000|2021-03-09 21:15:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|1068
1615324800000|2021-03-09 21:20:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|506
1615325100000|2021-03-09 21:25:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|901
1615325400000|2021-03-09 21:30:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|493
1615325700000|2021-03-09 21:35:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|426
1615326000000|2021-03-09 21:40:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|692
1615326300000|2021-03-09 21:45:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|398
1615326600000|2021-03-09 21:50:00|15802|15798|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|1089
1615326900000|2021-03-09 21:55:00|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|664
1615330800000|2021-03-09 23:00:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|154
1615331100000|2021-03-09 23:05:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|75
1615331400000|2021-03-09 23:10:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15805.1|15801.1|193
1615331700000|2021-03-09 23:15:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|139
1615332000000|2021-03-09 23:20:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|218
1615332300000|2021-03-09 23:25:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|122
1615332600000|2021-03-09 23:30:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15805.1|15801.1|42
1615332900000|2021-03-09 23:35:00|15805.1|15801.1|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|115
1615333200000|2021-03-09 23:40:00|15808.3|15804.3|15812.9|15808.9|15816.1|15812.1|15808.3|15804.3|153
1615333500000|2021-03-09 23:45:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|271
1615333800000|2021-03-09 23:50:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|241
1615334100000|2021-03-09 23:55:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|297
1615334400000|2021-03-10 00:00:00|15817.6|15813.6|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|220
1615334700000|2021-03-10 00:05:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|121
1615335000000|2021-03-10 00:10:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|113
1615335300000|2021-03-10 00:15:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|205
1615335600000|2021-03-10 00:20:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|369
1615335900000|2021-03-10 00:25:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|198
1615336200000|2021-03-10 00:30:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|410
1615336500000|2021-03-10 00:35:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|207
1615336800000|2021-03-10 00:40:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|214
1615337100000|2021-03-10 00:45:00|15808.3|15804.3|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|199
1615337400000|2021-03-10 00:50:00|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|121
1615337700000|2021-03-10 00:55:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|179
1615338000000|2021-03-10 01:00:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|68
1615338300000|2021-03-10 01:05:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|254
1615338600000|2021-03-10 01:10:00|15808.3|15804.3|15797.3|15793.3|15808.3|15804.3|15797.3|15793.3|248
1615338900000|2021-03-10 01:15:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|241
1615339200000|2021-03-10 01:20:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|336
1615339500000|2021-03-10 01:25:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|63
1615339800000|2021-03-10 01:30:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|305
1615340100000|2021-03-10 01:35:00|15795.8|15791.8|15784.8|15780.8|15797.3|15793.3|15784.8|15780.8|368
1615340400000|2021-03-10 01:40:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|211
1615340700000|2021-03-10 01:45:00|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|53
1615341000000|2021-03-10 01:50:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|70
1615341300000|2021-03-10 01:55:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|586
1615341600000|2021-03-10 02:00:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|175
1615341900000|2021-03-10 02:05:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|37
1615342200000|2021-03-10 02:10:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|298
1615342500000|2021-03-10 02:15:00|||||||||36
1615342800000|2021-03-10 02:20:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|41
1615343100000|2021-03-10 02:25:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15795.8|15791.8|149
1615343400000|2021-03-10 02:30:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|69
1615343700000|2021-03-10 02:35:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|184
1615344000000|2021-03-10 02:40:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|156
1615344300000|2021-03-10 02:45:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15792.6|15788.6|529
1615344600000|2021-03-10 02:50:00|||||||||38
1615344900000|2021-03-10 02:55:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|144
1615345200000|2021-03-10 03:00:00|15794.2|15790.2|15792.6|15788.6|15797.3|15793.3|15791.1|15787.1|98
1615345500000|2021-03-10 03:05:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|78
1615345800000|2021-03-10 03:10:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|199
1615346100000|2021-03-10 03:15:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|51
1615346400000|2021-03-10 03:20:00|||||||||26
1615346700000|2021-03-10 03:25:00|||||||||9
1615347000000|2021-03-10 03:30:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|17
1615347300000|2021-03-10 03:35:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|327
1615347600000|2021-03-10 03:40:00|||||||||2
1615347900000|2021-03-10 03:45:00|||||||||3
1615348200000|2021-03-10 03:50:00|||||||||12
1615348500000|2021-03-10 03:55:00|||||||||23
1615348800000|2021-03-10 04:00:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|131
1615349100000|2021-03-10 04:05:00|||||||||60
1615349400000|2021-03-10 04:10:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|153
1615349700000|2021-03-10 04:15:00|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|35
1615350000000|2021-03-10 04:20:00|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|135
1615350300000|2021-03-10 04:25:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|126
1615350600000|2021-03-10 04:30:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|212
1615350900000|2021-03-10 04:35:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|153
1615351200000|2021-03-10 04:40:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|123
1615351500000|2021-03-10 04:45:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|45
1615351800000|2021-03-10 04:50:00|||||||||10
1615352100000|2021-03-10 04:55:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|90
1615352400000|2021-03-10 05:00:00|||||||||44
1615352700000|2021-03-10 05:05:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|27
1615353000000|2021-03-10 05:10:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|97
1615353300000|2021-03-10 05:15:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|29
1615353600000|2021-03-10 05:20:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|60
1615353900000|2021-03-10 05:25:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|115
1615354200000|2021-03-10 05:30:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|141
1615354500000|2021-03-10 05:35:00|15784.8|15780.8|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|163
1615354800000|2021-03-10 05:40:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|66
1615355100000|2021-03-10 05:45:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|58
1615355400000|2021-03-10 05:50:00|||||||||4
1615355700000|2021-03-10 05:55:00|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|9
1615356000000|2021-03-10 06:00:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|115
1615356300000|2021-03-10 06:05:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|37
1615356600000|2021-03-10 06:10:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|35
1615356900000|2021-03-10 06:15:00|||||||||7
1615357200000|2021-03-10 06:20:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|192
1615357500000|2021-03-10 06:25:00|||||||||2
1615357800000|2021-03-10 06:30:00|||||||||15
1615358100000|2021-03-10 06:35:00|||||||||7
1615358400000|2021-03-10 06:40:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|196
1615358700000|2021-03-10 06:45:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|92
1615359000000|2021-03-10 06:50:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|38
1615359300000|2021-03-10 06:55:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|191
1615359600000|2021-03-10 07:00:00|15794.2|15790.2|15791.1|15787.1|15795.8|15791.8|15791.1|15787.1|326
1615359900000|2021-03-10 07:05:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|135
1615360200000|2021-03-10 07:10:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|135
1615360500000|2021-03-10 07:15:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|333
1615360800000|2021-03-10 07:20:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|194
1615361100000|2021-03-10 07:25:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|370
1615361400000|2021-03-10 07:30:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|196
1615361700000|2021-03-10 07:35:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|148
1615362000000|2021-03-10 07:40:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|348
1615362300000|2021-03-10 07:45:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15770.8|15766.8|299
1615362600000|2021-03-10 07:50:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|195
1615362900000|2021-03-10 07:55:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|597
1615363200000|2021-03-10 08:00:00|15775.4|15771.4|15769.2|15765.2|15778.6|15774.6|15766.1|15762.1|533
1615363500000|2021-03-10 08:05:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|683
1615363800000|2021-03-10 08:10:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15756.7|15752.7|650
1615364100000|2021-03-10 08:15:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|488
1615364400000|2021-03-10 08:20:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|337
1615364700000|2021-03-10 08:25:00|15764.5|15760.5|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|398
1615365000000|2021-03-10 08:30:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|288
1615365300000|2021-03-10 08:35:00|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|501
1615365600000|2021-03-10 08:40:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|120
1615365900000|2021-03-10 08:45:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|376
1615366200000|2021-03-10 08:50:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15761.4|15757.4|1375
1615366500000|2021-03-10 08:55:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|661
1615366800000|2021-03-10 09:00:00|15769.2|15765.2|15756.7|15752.7|15772.3|15768.3|15756.7|15752.7|668
1615367100000|2021-03-10 09:05:00|15753.6|15749.6|15762.9|15758.9|15762.9|15758.9|15750.4|15746.4|1083
1615367400000|2021-03-10 09:10:00|15759.8|15755.8|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|284
1615367700000|2021-03-10 09:15:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|306
1615368000000|2021-03-10 09:20:00|15753.6|15749.6|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|540
1615368300000|2021-03-10 09:25:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|274
1615368600000|2021-03-10 09:30:00|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|586
1615368900000|2021-03-10 09:35:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|256
1615369200000|2021-03-10 09:40:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|277
1615369500000|2021-03-10 09:45:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|121
1615369800000|2021-03-10 09:50:00|15750.4|15746.4|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|615
1615370100000|2021-03-10 09:55:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|260
1615370400000|2021-03-10 10:00:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|745
1615370700000|2021-03-10 10:05:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|279
1615371000000|2021-03-10 10:10:00|15758.3|15754.3|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|615
1615371300000|2021-03-10 10:15:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|278
1615371600000|2021-03-10 10:20:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|512
1615371900000|2021-03-10 10:25:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|396
1615372200000|2021-03-10 10:30:00|15750.4|15746.4|15744.2|15740.2|15753.6|15749.6|15744.2|15740.2|706
1615372500000|2021-03-10 10:35:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|346
1615372800000|2021-03-10 10:40:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|228
1615373100000|2021-03-10 10:45:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|524
1615373400000|2021-03-10 10:50:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|213
1615373700000|2021-03-10 10:55:00|15741.1|15737.1|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|704
1615374000000|2021-03-10 11:00:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|525
1615374300000|2021-03-10 11:05:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|821
1615374600000|2021-03-10 11:10:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|91
1615374900000|2021-03-10 11:15:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|431
1615375200000|2021-03-10 11:20:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|584
1615375500000|2021-03-10 11:25:00|15742.6|15738.6|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|465
1615375800000|2021-03-10 11:30:00|||||||||85
1615376100000|2021-03-10 11:35:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|408
1615376400000|2021-03-10 11:40:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|182
1615376700000|2021-03-10 11:45:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|273
1615377000000|2021-03-10 11:50:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|112
1615377300000|2021-03-10 11:55:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|408
1615377600000|2021-03-10 12:00:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|708
1615377900000|2021-03-10 12:05:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|390
1615378200000|2021-03-10 12:10:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|372
1615378500000|2021-03-10 12:15:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|708
1615378800000|2021-03-10 12:20:00|15756.7|15752.7|15744.2|15740.2|15756.7|15752.7|15744.2|15740.2|752
1615379100000|2021-03-10 12:25:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|384
1615379400000|2021-03-10 12:30:00|15741.1|15737.1|15737.9|15733.9|15744.2|15740.2|15734.8|15730.8|907
1615379700000|2021-03-10 12:35:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15734.8|15730.8|770
1615380000000|2021-03-10 12:40:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|1033
1615380300000|2021-03-10 12:45:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|715
1615380600000|2021-03-10 12:50:00|15756.7|15752.7|15744.2|15740.2|15756.7|15752.7|15741.1|15737.1|856
1615380900000|2021-03-10 12:55:00|15741.1|15737.1|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|449
1615381200000|2021-03-10 13:00:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|618
1615381500000|2021-03-10 13:05:00|15745.8|15741.8|15744.2|15740.2|15750.4|15746.4|15737.9|15733.9|1349
1615381800000|2021-03-10 13:10:00|15745.8|15741.8|15756.7|15752.7|15756.7|15752.7|15744.2|15740.2|1112
1615382100000|2021-03-10 13:15:00|15759.8|15755.8|15747.3|15743.3|15759.8|15755.8|15744.2|15740.2|949
1615382400000|2021-03-10 13:20:00|15750.4|15746.4|15747.3|15743.3|15759.8|15755.8|15744.2|15740.2|1400
1615382700000|2021-03-10 13:25:00|15750.4|15746.4|15752|15748|15753.6|15749.6|15750.4|15746.4|1128
1615383000000|2021-03-10 13:30:00|15753.6|15749.6|15791.1|15787.1|15794.2|15790.2|15753.6|15749.6|4593
1615383300000|2021-03-10 13:35:00|15787.9|15783.9|15762.9|15758.9|15794.2|15790.2|15759.8|15755.8|3421
1615383600000|2021-03-10 13:40:00|15766.1|15762.1|15759.8|15755.8|15766.1|15762.1|15747.3|15743.3|2911
1615383900000|2021-03-10 13:45:00|15762.9|15758.9|15772.3|15768.3|15778.6|15774.6|15762.9|15758.9|3508
1615384200000|2021-03-10 13:50:00|15769.2|15765.2|15769.2|15765.2|15775.4|15771.4|15759.8|15755.8|1492
1615384500000|2021-03-10 13:55:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|844
1615384800000|2021-03-10 14:00:00|15772.3|15768.3|15794.2|15790.2|15797.3|15793.3|15772.3|15768.3|2218
1615385100000|2021-03-10 14:05:00|15791.1|15787.1|15784.8|15780.8|15794.2|15790.2|15781.7|15777.7|1372
1615385400000|2021-03-10 14:10:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|1415
1615385700000|2021-03-10 14:15:00|15797.3|15793.3|15784.8|15780.8|15797.3|15793.3|15781.7|15777.7|1525
1615386000000|2021-03-10 14:20:00|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|798
1615386300000|2021-03-10 14:25:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|1614
1615386600000|2021-03-10 14:30:00|15794.2|15790.2|15784.8|15780.8|15797.3|15793.3|15784.8|15780.8|1919
1615386900000|2021-03-10 14:35:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|1343
1615387200000|2021-03-10 14:40:00|15787.9|15783.9|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|2119
1615387500000|2021-03-10 14:45:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15791.1|15787.1|2632
1615387800000|2021-03-10 14:50:00|15791.1|15787.1|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|1613
1615388100000|2021-03-10 14:55:00|15791.1|15787.1|15775.4|15771.4|15791.1|15787.1|15775.4|15771.4|2991
1615388400000|2021-03-10 15:00:00|15772.3|15768.3|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|2381
1615388700000|2021-03-10 15:05:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|1987
1615389000000|2021-03-10 15:10:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15775.4|15771.4|1482
1615389300000|2021-03-10 15:15:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|1126
1615389600000|2021-03-10 15:20:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|1498
1615389900000|2021-03-10 15:25:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|4211
1615390200000|2021-03-10 15:30:00|15772.3|15768.3|15769.2|15765.2|15778.6|15774.6|15762.9|15758.9|3549
1615390500000|2021-03-10 15:35:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15766.1|15762.1|2232
1615390800000|2021-03-10 15:40:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|651
1615391100000|2021-03-10 15:45:00|15781.7|15777.7|15772.3|15768.3|15781.7|15777.7|15772.3|15768.3|632
1615391400000|2021-03-10 15:50:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|2194
1615391700000|2021-03-10 15:55:00|15769.2|15765.2|15787.9|15783.9|15787.9|15783.9|15769.2|15765.2|1259
1615392000000|2021-03-10 16:00:00|15784.8|15780.8|15775.4|15771.4|15787.9|15783.9|15772.3|15768.3|1871
1615392300000|2021-03-10 16:05:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|1543
1615392600000|2021-03-10 16:10:00|15772.3|15768.3|15784.8|15780.8|15784.8|15780.8|15772.3|15768.3|869
1615392900000|2021-03-10 16:15:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|1380
1615393200000|2021-03-10 16:20:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|674
1615393500000|2021-03-10 16:25:00|15781.7|15777.7|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|868
1615393800000|2021-03-10 16:30:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|991
1615394100000|2021-03-10 16:35:00|15778.6|15774.6|15781.7|15777.7|15784.8|15780.8|15775.4|15771.4|860
1615394400000|2021-03-10 16:40:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|596
1615394700000|2021-03-10 16:45:00|15781.7|15777.7|15784.8|15780.8|15786.4|15782.4|15778.6|15774.6|625
1615395000000|2021-03-10 16:50:00|15781.7|15777.7|15791.1|15787.1|15794.2|15790.2|15781.7|15777.7|923
1615395300000|2021-03-10 16:55:00|15794.2|15790.2|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|1047
1615395600000|2021-03-10 17:00:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|1198
1615395900000|2021-03-10 17:05:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|1392
1615396200000|2021-03-10 17:10:00|15803.6|15799.6|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|1704
1615396500000|2021-03-10 17:15:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|984
1615396800000|2021-03-10 17:20:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|706
1615397100000|2021-03-10 17:25:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|626
1615397400000|2021-03-10 17:30:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|263
1615397700000|2021-03-10 17:35:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15800.4|15796.4|1260
1615398000000|2021-03-10 17:40:00|15806.7|15802.7|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|485
1615398300000|2021-03-10 17:45:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|1107
1615398600000|2021-03-10 17:50:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|1467
1615398900000|2021-03-10 17:55:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|1865
1615399200000|2021-03-10 18:00:00|15812.9|15808.9|15800.4|15796.4|15812.9|15808.9|15787.9|15783.9|3168
1615399500000|2021-03-10 18:05:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15800.4|15796.4|2462
1615399800000|2021-03-10 18:10:00|15809.8|15805.8|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|1712
1615400100000|2021-03-10 18:15:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15797.3|15793.3|2292
1615400400000|2021-03-10 18:20:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|989
1615400700000|2021-03-10 18:25:00|15819.2|15815.2|15831.7|15827.7|15831.7|15827.7|15816.1|15812.1|3623
1615401000000|2021-03-10 18:30:00|15834.8|15830.8|15819.2|15815.2|15834.8|15830.8|15819.2|15815.2|1461
1615401300000|2021-03-10 18:35:00|15822.3|15818.3|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|2484
1615401600000|2021-03-10 18:40:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|1045
1615401900000|2021-03-10 18:45:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|690
1615402200000|2021-03-10 18:50:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|314
1615402500000|2021-03-10 18:55:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|494
1615402800000|2021-03-10 19:00:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|663
1615403100000|2021-03-10 19:05:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|463
1615403400000|2021-03-10 19:10:00|15816.1|15812.1|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|1005
1615403700000|2021-03-10 19:15:00|15817.6|15813.6|15819.2|15815.2|15822.3|15818.3|15817.6|15813.6|555
1615404000000|2021-03-10 19:20:00|15822.3|15818.3|15828.6|15824.6|15831.7|15827.7|15819.2|15815.2|580
1615404300000|2021-03-10 19:25:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|1224
1615404600000|2021-03-10 19:30:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|556
1615404900000|2021-03-10 19:35:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|997
1615405200000|2021-03-10 19:40:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|866
1615405500000|2021-03-10 19:45:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|628
1615405800000|2021-03-10 19:50:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|2101
1615406100000|2021-03-10 19:55:00|15809.8|15805.8|15819.2|15815.2|15822.3|15818.3|15803.6|15799.6|2990
1615406400000|2021-03-10 20:00:00|15822.3|15818.3|15809.8|15805.8|15825.4|15821.4|15809.8|15805.8|1577
1615406700000|2021-03-10 20:05:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|1015
1615407000000|2021-03-10 20:10:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|1087
1615407300000|2021-03-10 20:15:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|375
1615407600000|2021-03-10 20:20:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|379
1615407900000|2021-03-10 20:25:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|907
1615408200000|2021-03-10 20:30:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|823
1615408500000|2021-03-10 20:35:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|589
1615408800000|2021-03-10 20:40:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|700
1615409100000|2021-03-10 20:45:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|1615
1615409400000|2021-03-10 20:50:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|1242
1615409700000|2021-03-10 20:55:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|1696
1615410000000|2021-03-10 21:00:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|1730
1615410300000|2021-03-10 21:05:00|15817.6|15813.6|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|980
1615410600000|2021-03-10 21:10:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|1610
1615410900000|2021-03-10 21:15:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|1117
1615411200000|2021-03-10 21:20:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|782
1615411500000|2021-03-10 21:25:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|1648
1615411800000|2021-03-10 21:30:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|765
1615412100000|2021-03-10 21:35:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|1663
1615412400000|2021-03-10 21:40:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|734
1615412700000|2021-03-10 21:45:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|1494
1615413000000|2021-03-10 21:50:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|1141
1615413300000|2021-03-10 21:55:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|514
1615417200000|2021-03-10 23:00:00|15806.7|15802.7|15798.9|15794.9|15806.7|15802.7|15797.3|15793.3|558
1615417500000|2021-03-10 23:05:00|15797.3|15793.3|15802|15798|15803.6|15799.6|15797.3|15793.3|502
1615417800000|2021-03-10 23:10:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|31
1615418100000|2021-03-10 23:15:00|||||||||11
1615418400000|2021-03-10 23:20:00|||||||||12
1615418700000|2021-03-10 23:25:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|150
1615419000000|2021-03-10 23:30:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|349
1615419300000|2021-03-10 23:35:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|96
1615419600000|2021-03-10 23:40:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|51
1615419900000|2021-03-10 23:45:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|67
1615420200000|2021-03-10 23:50:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|166
1615420500000|2021-03-10 23:55:00|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15806.7|15802.7|128
1615420800000|2021-03-11 00:00:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|216
1615421100000|2021-03-11 00:05:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|206
1615421400000|2021-03-11 00:10:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|66
1615421700000|2021-03-11 00:15:00|15800.4|15796.4|15795.8|15791.8|15800.4|15796.4|15794.2|15790.2|236
1615422000000|2021-03-11 00:20:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|246
1615422300000|2021-03-11 00:25:00|15794.2|15790.2|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|149
1615422600000|2021-03-11 00:30:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|126
1615422900000|2021-03-11 00:35:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|132
1615423200000|2021-03-11 00:40:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|362
1615423500000|2021-03-11 00:45:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|437
1615423800000|2021-03-11 00:50:00|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|277
1615424100000|2021-03-11 00:55:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|376
1615424400000|2021-03-11 01:00:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|437
1615424700000|2021-03-11 01:05:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|295
1615425000000|2021-03-11 01:10:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|129
1615425300000|2021-03-11 01:15:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|126
1615425600000|2021-03-11 01:20:00|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|153
1615425900000|2021-03-11 01:25:00|15787.9|15783.9|15789.5|15785.5|15789.5|15785.5|15784.8|15780.8|70
1615426200000|2021-03-11 01:30:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|292
1615426500000|2021-03-11 01:35:00|15792.6|15788.6|15784.8|15780.8|15792.6|15788.6|15784.8|15780.8|113
1615426800000|2021-03-11 01:40:00|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|151
1615427100000|2021-03-11 01:45:00|15786.4|15782.4|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|125
1615427400000|2021-03-11 01:50:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|116
1615427700000|2021-03-11 01:55:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|19
1615428000000|2021-03-11 02:00:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|223
1615428300000|2021-03-11 02:05:00|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|65
1615428600000|2021-03-11 02:10:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|121
1615428900000|2021-03-11 02:15:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|55
1615429200000|2021-03-11 02:20:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|194
1615429500000|2021-03-11 02:25:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|102
1615429800000|2021-03-11 02:30:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|142
1615430100000|2021-03-11 02:35:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|59
1615430400000|2021-03-11 02:40:00|15792.6|15788.6|15792.6|15788.6|15794.2|15790.2|15791.1|15787.1|215
1615430700000|2021-03-11 02:45:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|32
1615431000000|2021-03-11 02:50:00|||||||||32
1615431300000|2021-03-11 02:55:00|||||||||10
1615431600000|2021-03-11 03:00:00|||||||||27
1615431900000|2021-03-11 03:05:00|||||||||55
1615432200000|2021-03-11 03:10:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|102
1615432500000|2021-03-11 03:15:00|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|225
1615432800000|2021-03-11 03:20:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|144
1615433100000|2021-03-11 03:25:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|30
1615433400000|2021-03-11 03:30:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|64
1615433700000|2021-03-11 03:35:00|||||||||52
1615434000000|2021-03-11 03:40:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|84
1615434300000|2021-03-11 03:45:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|54
1615434600000|2021-03-11 03:50:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|170
1615434900000|2021-03-11 03:55:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|289
1615435200000|2021-03-11 04:00:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|197
1615435500000|2021-03-11 04:05:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|113
1615435800000|2021-03-11 04:10:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|289
1615436100000|2021-03-11 04:15:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|108
1615436400000|2021-03-11 04:20:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|67
1615436700000|2021-03-11 04:25:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|489
1615437000000|2021-03-11 04:30:00|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|82
1615437300000|2021-03-11 04:35:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|81
1615437600000|2021-03-11 04:40:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|67
1615437900000|2021-03-11 04:45:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|104
1615438200000|2021-03-11 04:50:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|44
1615438500000|2021-03-11 04:55:00|||||||||44
1615438800000|2021-03-11 05:00:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|80
1615439100000|2021-03-11 05:05:00|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|140
1615439400000|2021-03-11 05:10:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|86
1615439700000|2021-03-11 05:15:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|61
1615440000000|2021-03-11 05:20:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|209
1615440300000|2021-03-11 05:25:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|86
1615440600000|2021-03-11 05:30:00|||||||||29
1615440900000|2021-03-11 05:35:00|||||||||54
1615441200000|2021-03-11 05:40:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|81
1615441500000|2021-03-11 05:45:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|452
1615441800000|2021-03-11 05:50:00|||||||||116
1615442100000|2021-03-11 05:55:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|240
1615442400000|2021-03-11 06:00:00|||||||||41
1615442700000|2021-03-11 06:05:00|||||||||244
1615443000000|2021-03-11 06:10:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|301
1615443300000|2021-03-11 06:15:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|183
1615443600000|2021-03-11 06:20:00|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|108
1615443900000|2021-03-11 06:25:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|140
1615444200000|2021-03-11 06:30:00|||||||||52
1615444500000|2021-03-11 06:35:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|236
1615444800000|2021-03-11 06:40:00|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|28
1615445100000|2021-03-11 06:45:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|186
1615445400000|2021-03-11 06:50:00|||||||||50
1615445700000|2021-03-11 06:55:00|||||||||73
1615446000000|2021-03-11 07:00:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|145
1615446300000|2021-03-11 07:05:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15800.4|15796.4|717
1615446600000|2021-03-11 07:10:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|249
1615446900000|2021-03-11 07:15:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|485
1615447200000|2021-03-11 07:20:00|15820.8|15816.8|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|501
1615447500000|2021-03-11 07:25:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|528
1615447800000|2021-03-11 07:30:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|314
1615448100000|2021-03-11 07:35:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|202
1615448400000|2021-03-11 07:40:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|127
1615448700000|2021-03-11 07:45:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|356
1615449000000|2021-03-11 07:50:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|174
1615449300000|2021-03-11 07:55:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15816.1|15812.1|615
1615449600000|2021-03-11 08:00:00|15819.2|15815.2|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|475
1615449900000|2021-03-11 08:05:00|15828.6|15824.6|15837.9|15833.9|15837.9|15833.9|15825.4|15821.4|851
1615450200000|2021-03-11 08:10:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|1053
1615450500000|2021-03-11 08:15:00|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|508
1615450800000|2021-03-11 08:20:00|15837.9|15833.9|15841.1|15837.1|15842.6|15838.6|15834.8|15830.8|291
1615451100000|2021-03-11 08:25:00|15844.2|15840.2|15853.6|15849.6|15856.7|15852.7|15841.1|15837.1|1386
1615451400000|2021-03-11 08:30:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|1116
1615451700000|2021-03-11 08:35:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|581
1615452000000|2021-03-11 08:40:00|15859.8|15855.8|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|799
1615452300000|2021-03-11 08:45:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|609
1615452600000|2021-03-11 08:50:00|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|608
1615452900000|2021-03-11 08:55:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|1151
1615453200000|2021-03-11 09:00:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|1012
1615453500000|2021-03-11 09:05:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|661
1615453800000|2021-03-11 09:10:00|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15872.3|15868.3|1052
1615454100000|2021-03-11 09:15:00|15887.9|15883.9|15869.2|15865.2|15887.9|15883.9|15869.2|15865.2|1302
1615454400000|2021-03-11 09:20:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|1036
1615454700000|2021-03-11 09:25:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|497
1615455000000|2021-03-11 09:30:00|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|1069
1615455300000|2021-03-11 09:35:00|15847.3|15843.3|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|1339
1615455600000|2021-03-11 09:40:00|15858.3|15854.3|15847.3|15843.3|15858.3|15854.3|15847.3|15843.3|701
1615455900000|2021-03-11 09:45:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|478
1615456200000|2021-03-11 09:50:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|494
1615456500000|2021-03-11 09:55:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15847.3|15843.3|1009
1615456800000|2021-03-11 10:00:00|15847.3|15843.3|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|385
1615457100000|2021-03-11 10:05:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|326
1615457400000|2021-03-11 10:10:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|172
1615457700000|2021-03-11 10:15:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15848.9|15844.9|162
1615458000000|2021-03-11 10:20:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|602
1615458300000|2021-03-11 10:25:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|137
1615458600000|2021-03-11 10:30:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|401
1615458900000|2021-03-11 10:35:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|261
1615459200000|2021-03-11 10:40:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|114
1615459500000|2021-03-11 10:45:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|138
1615459800000|2021-03-11 10:50:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|517
1615460100000|2021-03-11 10:55:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|877
1615460400000|2021-03-11 11:00:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|411
1615460700000|2021-03-11 11:05:00|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|624
1615461000000|2021-03-11 11:10:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|406
1615461300000|2021-03-11 11:15:00|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|394
1615461600000|2021-03-11 11:20:00|15841.1|15837.1|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|733
1615461900000|2021-03-11 11:25:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|233
1615462200000|2021-03-11 11:30:00|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15831.7|15827.7|599
1615462500000|2021-03-11 11:35:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|98
1615462800000|2021-03-11 11:40:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|443
1615463100000|2021-03-11 11:45:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|316
1615463400000|2021-03-11 11:50:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|250
1615463700000|2021-03-11 11:55:00|15844.2|15840.2|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|658
1615464000000|2021-03-11 12:00:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|450
1615464300000|2021-03-11 12:05:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15819.2|15815.2|557
1615464600000|2021-03-11 12:10:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|819
1615464900000|2021-03-11 12:15:00|15827|15823|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|1056
1615465200000|2021-03-11 12:20:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|661
1615465500000|2021-03-11 12:25:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|150
1615465800000|2021-03-11 12:30:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|1194
1615466100000|2021-03-11 12:35:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|467
1615466400000|2021-03-11 12:40:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|819
1615466700000|2021-03-11 12:45:00|15827|15823|15850.4|15846.4|15853.6|15849.6|15827|15823|3624
1615467000000|2021-03-11 12:50:00|15852|15848|15856.7|15852.7|15859.8|15855.8|15847.3|15843.3|2035
1615467300000|2021-03-11 12:55:00|15859.8|15855.8|15856.7|15852.7|15866.1|15862.1|15856.7|15852.7|1493
1615467600000|2021-03-11 13:00:00|15853.6|15849.6|15859.8|15855.8|15866.1|15862.1|15853.6|15849.6|1667
1615467900000|2021-03-11 13:05:00|15856.7|15852.7|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|1588
1615468200000|2021-03-11 13:10:00|15856.7|15852.7|15841.1|15837.1|15859.8|15855.8|15837.9|15833.9|2229
1615468500000|2021-03-11 13:15:00|15844.2|15840.2|15844.2|15840.2|15853.6|15849.6|15837.9|15833.9|1604
1615468800000|2021-03-11 13:20:00|15847.3|15843.3|15825.4|15821.4|15847.3|15843.3|15825.4|15821.4|2969
1615469100000|2021-03-11 13:25:00|15822.3|15818.3|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|1529
1615469400000|2021-03-11 13:30:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15806.7|15802.7|2823
1615469700000|2021-03-11 13:35:00|15816.1|15812.1|15809.8|15805.8|15819.2|15815.2|15797.3|15793.3|2347
1615470000000|2021-03-11 13:40:00|15808.3|15804.3|15800.4|15796.4|15812.9|15808.9|15797.3|15793.3|2125
1615470300000|2021-03-11 13:45:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15784.8|15780.8|3300
1615470600000|2021-03-11 13:50:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|1346
1615470900000|2021-03-11 13:55:00|15800.4|15796.4|15797.3|15793.3|15812.9|15808.9|15794.2|15790.2|2234
1615471200000|2021-03-11 14:00:00|15795.8|15791.8|15806.7|15802.7|15806.7|15802.7|15787.9|15783.9|2419
1615471500000|2021-03-11 14:05:00|15809.8|15805.8|15800.4|15796.4|15812.9|15808.9|15797.3|15793.3|1959
1615471800000|2021-03-11 14:10:00|15803.6|15799.6|15794.2|15790.2|15803.6|15799.6|15787.9|15783.9|2809
1615472100000|2021-03-11 14:15:00|15797.3|15793.3|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|1507
1615472400000|2021-03-11 14:20:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|1749
1615472700000|2021-03-11 14:25:00|15784.8|15780.8|15781.7|15777.7|15787.9|15783.9|15775.4|15771.4|1337
1615473000000|2021-03-11 14:30:00|15778.6|15774.6|15791.1|15787.1|15791.1|15787.1|15778.6|15774.6|1968
1615473300000|2021-03-11 14:35:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15775.4|15771.4|2281
1615473600000|2021-03-11 14:40:00|15787.9|15783.9|15775.4|15771.4|15787.9|15783.9|15772.3|15768.3|2007
1615473900000|2021-03-11 14:45:00|15778.6|15774.6|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|2146
1615474200000|2021-03-11 14:50:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|1307
1615474500000|2021-03-11 14:55:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|875
1615474800000|2021-03-11 15:00:00|15778.6|15774.6|15772.3|15768.3|15791.1|15787.1|15772.3|15768.3|2433
1615475100000|2021-03-11 15:05:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|1692
1615475400000|2021-03-11 15:10:00|15778.6|15774.6|15775.4|15771.4|15787.9|15783.9|15775.4|15771.4|1941
1615475700000|2021-03-11 15:15:00|15778.6|15774.6|15744.2|15740.2|15778.6|15774.6|15744.2|15740.2|3450
1615476000000|2021-03-11 15:20:00|15741.1|15737.1|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|2524
1615476300000|2021-03-11 15:25:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15750.4|15746.4|2096
1615476600000|2021-03-11 15:30:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15750.4|15746.4|2122
1615476900000|2021-03-11 15:35:00|15756.7|15752.7|15762.9|15758.9|15766.1|15762.1|15753.6|15749.6|1456
1615477200000|2021-03-11 15:40:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15756.7|15752.7|1387
1615477500000|2021-03-11 15:45:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15756.7|15752.7|2126
1615477800000|2021-03-11 15:50:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|1949
1615478100000|2021-03-11 15:55:00|15772.3|15768.3|15766.1|15762.1|15775.4|15771.4|15762.9|15758.9|1778
1615478400000|2021-03-11 16:00:00|15769.2|15765.2|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|1624
1615478700000|2021-03-11 16:05:00|15758.3|15754.3|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|1092
1615479000000|2021-03-11 16:10:00|15756.7|15752.7|15759.8|15755.8|15766.1|15762.1|15753.6|15749.6|905
1615479300000|2021-03-11 16:15:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|938
1615479600000|2021-03-11 16:20:00|15766.1|15762.1|15778.6|15774.6|15778.6|15774.6|15762.9|15758.9|1577
1615479900000|2021-03-11 16:25:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|1750
1615480200000|2021-03-11 16:30:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|806
1615480500000|2021-03-11 16:35:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|953
1615480800000|2021-03-11 16:40:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|671
1615481100000|2021-03-11 16:45:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|797
1615481400000|2021-03-11 16:50:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|1238
1615481700000|2021-03-11 16:55:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15775.4|15771.4|884
1615482000000|2021-03-11 17:00:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|1431
1615482300000|2021-03-11 17:05:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|556
1615482600000|2021-03-11 17:10:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|788
1615482900000|2021-03-11 17:15:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|793
1615483200000|2021-03-11 17:20:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|523
1615483500000|2021-03-11 17:25:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|575
1615483800000|2021-03-11 17:30:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|951
1615484100000|2021-03-11 17:35:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|1579
1615484400000|2021-03-11 17:40:00|15769.2|15765.2|15759.8|15755.8|15772.3|15768.3|15756.7|15752.7|2626
1615484700000|2021-03-11 17:45:00|15762.9|15758.9|15775.4|15771.4|15775.4|15771.4|15759.8|15755.8|2491
1615485000000|2021-03-11 17:50:00|15777|15773|15766.1|15762.1|15778.6|15774.6|15766.1|15762.1|1750
1615485300000|2021-03-11 17:55:00|15762.9|15758.9|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|2699
1615485600000|2021-03-11 18:00:00|15770.8|15766.8|15800.4|15796.4|15800.4|15796.4|15766.1|15762.1|4570
1615485900000|2021-03-11 18:05:00|15803.6|15799.6|15811.4|15807.4|15825.4|15821.4|15797.3|15793.3|5060
1615486200000|2021-03-11 18:10:00|15812.9|15808.9|15800.4|15796.4|15819.2|15815.2|15800.4|15796.4|2417
1615486500000|2021-03-11 18:15:00|15803.6|15799.6|15791.1|15787.1|15803.6|15799.6|15791.1|15787.1|6612
1615486800000|2021-03-11 18:20:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|2191
1615487100000|2021-03-11 18:25:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|1403
1615487400000|2021-03-11 18:30:00|15787.9|15783.9|15769.2|15765.2|15791.1|15787.1|15769.2|15765.2|1546
1615487700000|2021-03-11 18:35:00|15766.1|15762.1|15778.6|15774.6|15781.7|15777.7|15766.1|15762.1|1464
1615488000000|2021-03-11 18:40:00|15781.7|15777.7|15787.9|15783.9|15791.1|15787.1|15781.7|15777.7|1385
1615488300000|2021-03-11 18:45:00|15791.1|15787.1|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|799
1615488600000|2021-03-11 18:50:00|15781.7|15777.7|15797.3|15793.3|15797.3|15793.3|15781.7|15777.7|1625
1615488900000|2021-03-11 18:55:00|15800.4|15796.4|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|1449
1615489200000|2021-03-11 19:00:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|830
1615489500000|2021-03-11 19:05:00|15794.2|15790.2|15787.9|15783.9|15797.3|15793.3|15787.9|15783.9|936
1615489800000|2021-03-11 19:10:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|1308
1615490100000|2021-03-11 19:15:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|1863
1615490400000|2021-03-11 19:20:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|551
1615490700000|2021-03-11 19:25:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|732
1615491000000|2021-03-11 19:30:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|643
1615491300000|2021-03-11 19:35:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|1080
1615491600000|2021-03-11 19:40:00|15791.1|15787.1|15794.2|15790.2|15800.4|15796.4|15787.9|15783.9|1016
1615491900000|2021-03-11 19:45:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|840
1615492200000|2021-03-11 19:50:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|2064
1615492500000|2021-03-11 19:55:00|15791.1|15787.1|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|1796
1615492800000|2021-03-11 20:00:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|2077
1615493100000|2021-03-11 20:05:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|669
1615493400000|2021-03-11 20:10:00|15784.8|15780.8|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|839
1615493700000|2021-03-11 20:15:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|750
1615494000000|2021-03-11 20:20:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|769
1615494300000|2021-03-11 20:25:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|1218
1615494600000|2021-03-11 20:30:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|1518
1615494900000|2021-03-11 20:35:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|1166
1615495200000|2021-03-11 20:40:00|15784.8|15780.8|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|680
1615495500000|2021-03-11 20:45:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|459
1615495800000|2021-03-11 20:50:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|903
1615496100000|2021-03-11 20:55:00|15794.2|15790.2|15787.9|15783.9|15797.3|15793.3|15784.8|15780.8|3040
1615496400000|2021-03-11 21:00:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15787.9|15783.9|1978
1615496700000|2021-03-11 21:05:00|15797.3|15793.3|15809.8|15805.8|15809.8|15805.8|15797.3|15793.3|1737
1615497000000|2021-03-11 21:10:00|15806.7|15802.7|15787.9|15783.9|15806.7|15802.7|15787.9|15783.9|1122
1615497300000|2021-03-11 21:15:00|15791.1|15787.1|15769.2|15765.2|15791.1|15787.1|15769.2|15765.2|3305
1615497600000|2021-03-11 21:20:00|15766.1|15762.1|15766.1|15762.1|15781.7|15777.7|15766.1|15762.1|3443
1615497900000|2021-03-11 21:25:00|15764.5|15760.5|15781.7|15777.7|15781.7|15777.7|15762.9|15758.9|2243
1615498200000|2021-03-11 21:30:00|15778.6|15774.6|15769.2|15765.2|15781.7|15777.7|15769.2|15765.2|1599
1615498500000|2021-03-11 21:35:00|15766.1|15762.1|15769.2|15765.2|15775.4|15771.4|15766.1|15762.1|532
1615498800000|2021-03-11 21:40:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|2065
1615499100000|2021-03-11 21:45:00|15764.5|15760.5|15756.7|15752.7|15766.1|15762.1|15750.4|15746.4|1453
1615499400000|2021-03-11 21:50:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15747.3|15743.3|1109
1615499700000|2021-03-11 21:55:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|1630
1615503600000|2021-03-11 23:00:00|15747.3|15743.3|15734.8|15730.8|15750.4|15746.4|15731.7|15727.7|1183
1615503900000|2021-03-11 23:05:00|15736.4|15732.4|15744.2|15740.2|15744.2|15740.2|15734.8|15730.8|309
1615504200000|2021-03-11 23:10:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|254
1615504500000|2021-03-11 23:15:00|15742.6|15738.6|15747.3|15743.3|15747.3|15743.3|15739.5|15735.5|579
1615504800000|2021-03-11 23:20:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|114
1615505100000|2021-03-11 23:25:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|112
1615505400000|2021-03-11 23:30:00|15755.1|15751.1|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|104
1615505700000|2021-03-11 23:35:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|214
1615506000000|2021-03-11 23:40:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|53
1615506300000|2021-03-11 23:45:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|255
1615506600000|2021-03-11 23:50:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|104
1615506900000|2021-03-11 23:55:00|||||||||10
1615507200000|2021-03-12 00:00:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|82
1615507500000|2021-03-12 00:05:00|||||||||28
1615507800000|2021-03-12 00:10:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|236
1615508100000|2021-03-12 00:15:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|55
1615508400000|2021-03-12 00:20:00|15759.8|15755.8|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|651
1615508700000|2021-03-12 00:25:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|266
1615509000000|2021-03-12 00:30:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|204
1615509300000|2021-03-12 00:35:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|202
1615509600000|2021-03-12 00:40:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|103
1615509900000|2021-03-12 00:45:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|216
1615510200000|2021-03-12 00:50:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|139
1615510500000|2021-03-12 00:55:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|128
1615510800000|2021-03-12 01:00:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|57
1615511100000|2021-03-12 01:05:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|102
1615511400000|2021-03-12 01:10:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|92
1615511700000|2021-03-12 01:15:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|295
1615512000000|2021-03-12 01:20:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|406
1615512300000|2021-03-12 01:25:00|15761.4|15757.4|15766.1|15762.1|15766.1|15762.1|15761.4|15757.4|134
1615512600000|2021-03-12 01:30:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|186
1615512900000|2021-03-12 01:35:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|62
1615513200000|2021-03-12 01:40:00|||||||||92
1615513500000|2021-03-12 01:45:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|190
1615513800000|2021-03-12 01:50:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|366
1615514100000|2021-03-12 01:55:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|248
1615514400000|2021-03-12 02:00:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|127
1615514700000|2021-03-12 02:05:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|117
1615515000000|2021-03-12 02:10:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|120
1615515300000|2021-03-12 02:15:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|186
1615515600000|2021-03-12 02:20:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|88
1615515900000|2021-03-12 02:25:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|65
1615516200000|2021-03-12 02:30:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|112
1615516500000|2021-03-12 02:35:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|196
1615516800000|2021-03-12 02:40:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|327
1615517100000|2021-03-12 02:45:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|132
1615517400000|2021-03-12 02:50:00|||||||||11
1615517700000|2021-03-12 02:55:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|190
1615518000000|2021-03-12 03:00:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|51
1615518300000|2021-03-12 03:05:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|45
1615518600000|2021-03-12 03:10:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|44
1615518900000|2021-03-12 03:15:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|34
1615519200000|2021-03-12 03:20:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|148
1615519500000|2021-03-12 03:25:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|264
1615519800000|2021-03-12 03:30:00|15744.2|15740.2|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|192
1615520100000|2021-03-12 03:35:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|51
1615520400000|2021-03-12 03:40:00|||||||||39
1615520700000|2021-03-12 03:45:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|154
1615521000000|2021-03-12 03:50:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|36
1615521300000|2021-03-12 03:55:00|||||||||5
1615521600000|2021-03-12 04:00:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|117
1615521900000|2021-03-12 04:05:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|31
1615522200000|2021-03-12 04:10:00|||||||||2
1615522500000|2021-03-12 04:15:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|146
1615522800000|2021-03-12 04:20:00|||||||||5
1615523100000|2021-03-12 04:25:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|122
1615523400000|2021-03-12 04:30:00|||||||||1
1615523700000|2021-03-12 04:35:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|16
1615524000000|2021-03-12 04:40:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|16
1615524300000|2021-03-12 04:45:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|50
1615524600000|2021-03-12 04:50:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|9
1615524900000|2021-03-12 04:55:00|||||||||2
1615525200000|2021-03-12 05:00:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|197
1615525500000|2021-03-12 05:05:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|81
1615525800000|2021-03-12 05:10:00|||||||||8
1615526100000|2021-03-12 05:15:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|64
1615526400000|2021-03-12 05:20:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15
1615526700000|2021-03-12 05:25:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|559
1615527000000|2021-03-12 05:30:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|128
1615527300000|2021-03-12 05:35:00|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|70
1615527600000|2021-03-12 05:40:00|15737.9|15733.9|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|246
1615527900000|2021-03-12 05:45:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|359
1615528200000|2021-03-12 05:50:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|555
1615528500000|2021-03-12 05:55:00|||||||||301
1615528800000|2021-03-12 06:00:00|15728.6|15724.6|15700.4|15696.4|15728.6|15724.6|15697.3|15693.3|995
1615529100000|2021-03-12 06:05:00|15697.3|15693.3|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|528
1615529400000|2021-03-12 06:10:00|15706.7|15702.7|15691.1|15687.1|15706.7|15702.7|15675.4|15671.4|1246
1615529700000|2021-03-12 06:15:00|15694.2|15690.2|15694.2|15690.2|15700.4|15696.4|15684.8|15680.8|687
1615530000000|2021-03-12 06:20:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15689.5|15685.5|302
1615530300000|2021-03-12 06:25:00|15692.6|15688.6|15681.7|15677.7|15694.2|15690.2|15675.4|15671.4|465
1615530600000|2021-03-12 06:30:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|521
1615530900000|2021-03-12 06:35:00|15686.4|15682.4|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|696
1615531200000|2021-03-12 06:40:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|336
1615531500000|2021-03-12 06:45:00|15689.5|15685.5|15678.6|15674.6|15691.1|15687.1|15678.6|15674.6|474
1615531800000|2021-03-12 06:50:00|15680.1|15676.1|15662.9|15658.9|15681.7|15677.7|15662.9|15658.9|1078
1615532100000|2021-03-12 06:55:00|15672.3|15668.3|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|501
1615532400000|2021-03-12 07:00:00|15675.4|15671.4|15681.7|15677.7|15687.9|15683.9|15675.4|15671.4|1131
1615532700000|2021-03-12 07:05:00|15680.1|15676.1|15669.2|15665.2|15684.8|15680.8|15669.2|15665.2|683
1615533000000|2021-03-12 07:10:00|15672.3|15668.3|15653.6|15649.6|15675.4|15671.4|15653.6|15649.6|720
1615533300000|2021-03-12 07:15:00|15656.7|15652.7|15631.7|15627.7|15659.8|15655.8|15628.6|15624.6|1828
1615533600000|2021-03-12 07:20:00|15628.6|15624.6|15637.9|15633.9|15647.3|15643.3|15622.3|15618.3|1188
1615533900000|2021-03-12 07:25:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|717
1615534200000|2021-03-12 07:30:00|15639.5|15635.5|15662.9|15658.9|15662.9|15658.9|15631.7|15627.7|1773
1615534500000|2021-03-12 07:35:00|15659.8|15655.8|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|769
1615534800000|2021-03-12 07:40:00|15659.8|15655.8|15681.7|15677.7|15684.8|15680.8|15659.8|15655.8|2058
1615535100000|2021-03-12 07:45:00|15678.6|15674.6|15681.7|15677.7|15691.1|15687.1|15678.6|15674.6|1246
1615535400000|2021-03-12 07:50:00|15678.6|15674.6|15659.8|15655.8|15681.7|15677.7|15659.8|15655.8|2310
1615535700000|2021-03-12 07:55:00|15662.9|15658.9|15659.8|15655.8|15664.5|15660.5|15656.7|15652.7|1158
1615536000000|2021-03-12 08:00:00|15656.7|15652.7|15634.8|15630.8|15659.8|15655.8|15634.8|15630.8|2104
1615536300000|2021-03-12 08:05:00|15633.3|15629.3|15637.9|15633.9|15637.9|15633.9|15614.5|15610.5|3124
1615536600000|2021-03-12 08:10:00|15634.8|15630.8|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|1084
1615536900000|2021-03-12 08:15:00|15634.8|15630.8|15653.6|15649.6|15653.6|15649.6|15631.7|15627.7|1220
1615537200000|2021-03-12 08:20:00|15650.4|15646.4|15653.6|15649.6|15666.1|15662.1|15648.9|15644.9|1531
1615537500000|2021-03-12 08:25:00|15656.7|15652.7|15662.9|15658.9|15666.1|15662.1|15653.6|15649.6|997
1615537800000|2021-03-12 08:30:00|15659.8|15655.8|15656.7|15652.7|15669.2|15665.2|15653.6|15649.6|823
1615538100000|2021-03-12 08:35:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15650.4|15646.4|787
1615538400000|2021-03-12 08:40:00|15659.8|15655.8|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|850
1615538700000|2021-03-12 08:45:00|15666.1|15662.1|15656.7|15652.7|15669.2|15665.2|15653.6|15649.6|520
1615539000000|2021-03-12 08:50:00|15653.6|15649.6|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|533
1615539300000|2021-03-12 08:55:00|15662.9|15658.9|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|809
1615539600000|2021-03-12 09:00:00|15650.4|15646.4|15650.4|15646.4|15659.8|15655.8|15648.9|15644.9|427
1615539900000|2021-03-12 09:05:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|482
1615540200000|2021-03-12 09:10:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|980
1615540500000|2021-03-12 09:15:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|805
1615540800000|2021-03-12 09:20:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|415
1615541100000|2021-03-12 09:25:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|512
1615541400000|2021-03-12 09:30:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|215
1615541700000|2021-03-12 09:35:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|473
1615542000000|2021-03-12 09:40:00|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15641.1|15637.1|474
1615542300000|2021-03-12 09:45:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|608
1615542600000|2021-03-12 09:50:00|15641.1|15637.1|15631.7|15627.7|15641.1|15637.1|15628.6|15624.6|644
1615542900000|2021-03-12 09:55:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|1084
1615543200000|2021-03-12 10:00:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|581
1615543500000|2021-03-12 10:05:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|404
1615543800000|2021-03-12 10:10:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|376
1615544100000|2021-03-12 10:15:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|266
1615544400000|2021-03-12 10:20:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|839
1615544700000|2021-03-12 10:25:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|522
1615545000000|2021-03-12 10:30:00|15639.5|15635.5|15653.6|15649.6|15653.6|15649.6|15639.5|15635.5|1107
1615545300000|2021-03-12 10:35:00|15652|15648|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|481
1615545600000|2021-03-12 10:40:00|15647.3|15643.3|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|701
1615545900000|2021-03-12 10:45:00|15644.2|15640.2|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|286
1615546200000|2021-03-12 10:50:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|674
1615546500000|2021-03-12 10:55:00|15650.4|15646.4|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|237
1615546800000|2021-03-12 11:00:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|432
1615547100000|2021-03-12 11:05:00|15641.1|15637.1|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|199
1615547400000|2021-03-12 11:10:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|764
1615547700000|2021-03-12 11:15:00|15625.4|15621.4|15616.1|15612.1|15627|15623|15612.9|15608.9|1765
1615548000000|2021-03-12 11:20:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|881
1615548300000|2021-03-12 11:25:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|850
1615548600000|2021-03-12 11:30:00|15620.8|15616.8|15625.4|15621.4|15631.7|15627.7|15620.8|15616.8|1325
1615548900000|2021-03-12 11:35:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|471
1615549200000|2021-03-12 11:40:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|734
1615549500000|2021-03-12 11:45:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|260
1615549800000|2021-03-12 11:50:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|384
1615550100000|2021-03-12 11:55:00|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15612.9|15608.9|415
1615550400000|2021-03-12 12:00:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|611
1615550700000|2021-03-12 12:05:00|15619.2|15615.2|15631.7|15627.7|15634.8|15630.8|15619.2|15615.2|1266
1615551000000|2021-03-12 12:10:00|15634.8|15630.8|15647.3|15643.3|15647.3|15643.3|15634.8|15630.8|737
1615551300000|2021-03-12 12:15:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|864
1615551600000|2021-03-12 12:20:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|1137
1615551900000|2021-03-12 12:25:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|727
1615552200000|2021-03-12 12:30:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|529
1615552500000|2021-03-12 12:35:00|15633.3|15629.3|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|984
1615552800000|2021-03-12 12:40:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|1241
1615553100000|2021-03-12 12:45:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|1524
1615553400000|2021-03-12 12:50:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|1339
1615553700000|2021-03-12 12:55:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|918
1615554000000|2021-03-12 13:00:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|1522
1615554300000|2021-03-12 13:05:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|826
1615554600000|2021-03-12 13:10:00|15634.8|15630.8|15628.6|15624.6|15641.1|15637.1|15628.6|15624.6|1185
1615554900000|2021-03-12 13:15:00|15630.1|15626.1|15641.1|15637.1|15644.2|15640.2|15625.4|15621.4|1238
1615555200000|2021-03-12 13:20:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|2209
1615555500000|2021-03-12 13:25:00|15644.2|15640.2|15637.9|15633.9|15650.4|15646.4|15634.8|15630.8|1152
1615555800000|2021-03-12 13:30:00|15641.1|15637.1|15653.6|15649.6|15653.6|15649.6|15634.8|15630.8|1339
1615556100000|2021-03-12 13:35:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|1616
1615556400000|2021-03-12 13:40:00|15650.4|15646.4|15631.7|15627.7|15650.4|15646.4|15631.7|15627.7|1700
1615556700000|2021-03-12 13:45:00|15634.8|15630.8|15625.4|15621.4|15637.9|15633.9|15625.4|15621.4|1109
1615557000000|2021-03-12 13:50:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15612.9|15608.9|1853
1615557300000|2021-03-12 13:55:00|15631.7|15627.7|15612.9|15608.9|15631.7|15627.7|15612.9|15608.9|2641
1615557600000|2021-03-12 14:00:00|15616.1|15612.1|15606.7|15602.7|15616.1|15612.1|15603.6|15599.6|2060
1615557900000|2021-03-12 14:05:00|15609.8|15605.8|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|1771
1615558200000|2021-03-12 14:10:00|15600.4|15596.4|15594.2|15590.2|15603.6|15599.6|15587.9|15583.9|1849
1615558500000|2021-03-12 14:15:00|15597.3|15593.3|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|1490
1615558800000|2021-03-12 14:20:00|15591.1|15587.1|15600.4|15596.4|15600.4|15596.4|15584.8|15580.8|1275
1615559100000|2021-03-12 14:25:00|15597.3|15593.3|15600.4|15596.4|15606.7|15602.7|15595.8|15591.8|1895
1615559400000|2021-03-12 14:30:00|15597.3|15593.3|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|1229
1615559700000|2021-03-12 14:35:00|15591.1|15587.1|15584.8|15580.8|15591.1|15587.1|15578.6|15574.6|2499
1615560000000|2021-03-12 14:40:00|15583.3|15579.3|15597.3|15593.3|15597.3|15593.3|15581.7|15577.7|2149
1615560300000|2021-03-12 14:45:00|15600.4|15596.4|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|2441
1615560600000|2021-03-12 14:50:00|15587.9|15583.9|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|1660
1615560900000|2021-03-12 14:55:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|1550
1615561200000|2021-03-12 15:00:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|2166
1615561500000|2021-03-12 15:05:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|1473
1615561800000|2021-03-12 15:10:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|1302
1615562100000|2021-03-12 15:15:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|1952
1615562400000|2021-03-12 15:20:00|15575.4|15571.4|15566.1|15562.1|15578.6|15574.6|15566.1|15562.1|2624
1615562700000|2021-03-12 15:25:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|3913
1615563000000|2021-03-12 15:30:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|2648
1615563300000|2021-03-12 15:35:00|15569.2|15565.2|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|1981
1615563600000|2021-03-12 15:40:00|15564.5|15560.5|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|2212
1615563900000|2021-03-12 15:45:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15566.1|15562.1|1460
1615564200000|2021-03-12 15:50:00|15573.9|15569.9|15556.7|15552.7|15575.4|15571.4|15553.6|15549.6|2605
1615564500000|2021-03-12 15:55:00|15553.6|15549.6|15556.7|15552.7|15566.1|15562.1|15553.6|15549.6|1556
1615564800000|2021-03-12 16:00:00|15559.8|15555.8|15547.3|15543.3|15559.8|15555.8|15544.2|15540.2|2844
1615565100000|2021-03-12 16:05:00|15544.2|15540.2|15562.9|15558.9|15566.1|15562.1|15541.1|15537.1|4206
1615565400000|2021-03-12 16:10:00|15559.8|15555.8|15562.9|15558.9|15572.3|15568.3|15556.7|15552.7|2733
1615565700000|2021-03-12 16:15:00|15566.1|15562.1|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|1501
1615566000000|2021-03-12 16:20:00|15566.1|15562.1|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|2126
1615566300000|2021-03-12 16:25:00|15566.1|15562.1|15578.6|15574.6|15581.7|15577.7|15562.9|15558.9|1237
1615566600000|2021-03-12 16:30:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|1069
1615566900000|2021-03-12 16:35:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|1010
1615567200000|2021-03-12 16:40:00|15575.4|15571.4|15587.9|15583.9|15587.9|15583.9|15575.4|15571.4|1595
1615567500000|2021-03-12 16:45:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|1706
1615567800000|2021-03-12 16:50:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|1133
1615568100000|2021-03-12 16:55:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|607
1615568400000|2021-03-12 17:00:00|15594.2|15590.2|15581.7|15577.7|15594.2|15590.2|15581.7|15577.7|1278
1615568700000|2021-03-12 17:05:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|902
1615569000000|2021-03-12 17:10:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|694
1615569300000|2021-03-12 17:15:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|523
1615569600000|2021-03-12 17:20:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|1233
1615569900000|2021-03-12 17:25:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|847
1615570200000|2021-03-12 17:30:00|15575.4|15571.4|15570.8|15566.8|15575.4|15571.4|15569.2|15565.2|947
1615570500000|2021-03-12 17:35:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|248
1615570800000|2021-03-12 17:40:00|15575.4|15571.4|15562.9|15558.9|15575.4|15571.4|15562.9|15558.9|1555
1615571100000|2021-03-12 17:45:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15566.1|15562.1|1379
1615571400000|2021-03-12 17:50:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|726
1615571700000|2021-03-12 17:55:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|583
1615572000000|2021-03-12 18:00:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|281
1615572300000|2021-03-12 18:05:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|397
1615572600000|2021-03-12 18:10:00|15573.9|15569.9|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|778
1615572900000|2021-03-12 18:15:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|342
1615573200000|2021-03-12 18:20:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|415
1615573500000|2021-03-12 18:25:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|531
1615573800000|2021-03-12 18:30:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|552
1615574100000|2021-03-12 18:35:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|504
1615574400000|2021-03-12 18:40:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|287
1615574700000|2021-03-12 18:45:00|15583.3|15579.3|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|539
1615575000000|2021-03-12 18:50:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|376
1615575300000|2021-03-12 18:55:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|1088
1615575600000|2021-03-12 19:00:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|571
1615575900000|2021-03-12 19:05:00|15577|15573|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|1428
1615576200000|2021-03-12 19:10:00|15583.3|15579.3|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|806
1615576500000|2021-03-12 19:15:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|207
1615576800000|2021-03-12 19:20:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|836
1615577100000|2021-03-12 19:25:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|1091
1615577400000|2021-03-12 19:30:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|2054
1615577700000|2021-03-12 19:35:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|511
1615578000000|2021-03-12 19:40:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|1580
1615578300000|2021-03-12 19:45:00|15572.3|15568.3|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|797
1615578600000|2021-03-12 19:50:00|15559.8|15555.8|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|1095
1615578900000|2021-03-12 19:55:00|15566.1|15562.1|15556.7|15552.7|15566.1|15562.1|15556.7|15552.7|2275
1615579200000|2021-03-12 20:00:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15550.4|15546.4|1601
1615579500000|2021-03-12 20:05:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|1178
1615579800000|2021-03-12 20:10:00|15562.9|15558.9|15556.7|15552.7|15564.5|15560.5|15553.6|15549.6|2300
1615580100000|2021-03-12 20:15:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|225
1615580400000|2021-03-12 20:20:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|680
1615580700000|2021-03-12 20:25:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|561
1615581000000|2021-03-12 20:30:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|347
1615581300000|2021-03-12 20:35:00|15559.8|15555.8|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|1971
1615581600000|2021-03-12 20:40:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|884
1615581900000|2021-03-12 20:45:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|1390
1615582200000|2021-03-12 20:50:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|1146
1615582500000|2021-03-12 20:55:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|2372
1615582800000|2021-03-12 21:00:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|1726
1615583100000|2021-03-12 21:05:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|325
1615583400000|2021-03-12 21:10:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|779
1615583700000|2021-03-12 21:15:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|854
1615584000000|2021-03-12 21:20:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|626
1615584300000|2021-03-12 21:25:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|1404
1615584600000|2021-03-12 21:30:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|506
1615584900000|2021-03-12 21:35:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|572
1615585200000|2021-03-12 21:40:00|||||||||55
1615585500000|2021-03-12 21:45:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|343
1615585800000|2021-03-12 21:50:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|505
1615586100000|2021-03-12 21:55:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|922
1615759200000|2021-03-14 22:00:00|15566.1|15562.1|15558.3|15554.3|15577|15573|15556.7|15552.7|855
1615759500000|2021-03-14 22:05:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|617
1615759800000|2021-03-14 22:10:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15558.3|15554.3|190
1615760100000|2021-03-14 22:15:00|15558.3|15554.3|15547.3|15543.3|15558.3|15554.3|15547.3|15543.3|279
1615760400000|2021-03-14 22:20:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|360
1615760700000|2021-03-14 22:25:00|15547.3|15543.3|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|55
1615761000000|2021-03-14 22:30:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|100
1615761300000|2021-03-14 22:35:00|||||||||73
1615761600000|2021-03-14 22:40:00|||||||||44
1615761900000|2021-03-14 22:45:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|120
1615762200000|2021-03-14 22:50:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|41
1615762500000|2021-03-14 22:55:00|||||||||67
1615762800000|2021-03-14 23:00:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|103
1615763100000|2021-03-14 23:05:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|50
1615763400000|2021-03-14 23:10:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|146
1615763700000|2021-03-14 23:15:00|||||||||36
1615764000000|2021-03-14 23:20:00|||||||||38
1615764300000|2021-03-14 23:25:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|55
1615764600000|2021-03-14 23:30:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|125
1615764900000|2021-03-14 23:35:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|92
1615765200000|2021-03-14 23:40:00|||||||||35
1615765500000|2021-03-14 23:45:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|74
1615765800000|2021-03-14 23:50:00|||||||||28
1615766100000|2021-03-14 23:55:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|108
1615766400000|2021-03-15 00:00:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|357
1615766700000|2021-03-15 00:05:00|15562.9|15558.9|15567.6|15563.6|15569.2|15565.2|15562.9|15558.9|517
1615767000000|2021-03-15 00:10:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|247
1615767300000|2021-03-15 00:15:00|15567.6|15563.6|15569.2|15565.2|15575.4|15571.4|15567.6|15563.6|362
1615767600000|2021-03-15 00:20:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|128
1615767900000|2021-03-15 00:25:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|137
1615768200000|2021-03-15 00:30:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|242
1615768500000|2021-03-15 00:35:00|15569.2|15565.2|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|650
1615768800000|2021-03-15 00:40:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|144
1615769100000|2021-03-15 00:45:00|15567.6|15563.6|15578.6|15574.6|15578.6|15574.6|15567.6|15563.6|379
1615769400000|2021-03-15 00:50:00|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|93
1615769700000|2021-03-15 00:55:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|281
1615770000000|2021-03-15 01:00:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|459
1615770300000|2021-03-15 01:05:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|91
1615770600000|2021-03-15 01:10:00|15584.8|15580.8|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|207
1615770900000|2021-03-15 01:15:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|141
1615771200000|2021-03-15 01:20:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|79
1615771500000|2021-03-15 01:25:00|15594.2|15590.2|15609.8|15605.8|15612.9|15608.9|15594.2|15590.2|1457
1615771800000|2021-03-15 01:30:00|15606.7|15602.7|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|757
1615772100000|2021-03-15 01:35:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|654
1615772400000|2021-03-15 01:40:00|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15594.2|15590.2|201
1615772700000|2021-03-15 01:45:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|94
1615773000000|2021-03-15 01:50:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|295
1615773300000|2021-03-15 01:55:00|15597.3|15593.3|15584.8|15580.8|15597.3|15593.3|15584.8|15580.8|337
1615773600000|2021-03-15 02:00:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|426
1615773900000|2021-03-15 02:05:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|450
1615774200000|2021-03-15 02:10:00|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|269
1615774500000|2021-03-15 02:15:00|15566.1|15562.1|15559.8|15555.8|15569.2|15565.2|15553.6|15549.6|449
1615774800000|2021-03-15 02:20:00|15558.3|15554.3|15550.4|15546.4|15559.8|15555.8|15550.4|15546.4|294
1615775100000|2021-03-15 02:25:00|15547.3|15543.3|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|601
1615775400000|2021-03-15 02:30:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|704
1615775700000|2021-03-15 02:35:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|154
1615776000000|2021-03-15 02:40:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|150
1615776300000|2021-03-15 02:45:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|114
1615776600000|2021-03-15 02:50:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|101
1615776900000|2021-03-15 02:55:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|169
1615777200000|2021-03-15 03:00:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|268
1615777500000|2021-03-15 03:05:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|164
1615777800000|2021-03-15 03:10:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|141
1615778100000|2021-03-15 03:15:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|242
1615778400000|2021-03-15 03:20:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|61
1615778700000|2021-03-15 03:25:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|54
1615779000000|2021-03-15 03:30:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|135
1615779300000|2021-03-15 03:35:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|118
1615779600000|2021-03-15 03:40:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|79
1615779900000|2021-03-15 03:45:00|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|120
1615780200000|2021-03-15 03:50:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|71
1615780500000|2021-03-15 03:55:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|44
1615780800000|2021-03-15 04:00:00|||||||||3
1615781100000|2021-03-15 04:05:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|395
1615781400000|2021-03-15 04:10:00|||||||||31
1615781700000|2021-03-15 04:15:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|78
1615782000000|2021-03-15 04:20:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|149
1615782300000|2021-03-15 04:25:00|||||||||31
1615782600000|2021-03-15 04:30:00|||||||||18
1615782900000|2021-03-15 04:35:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|126
1615783200000|2021-03-15 04:40:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|100
1615783500000|2021-03-15 04:45:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|82
1615783800000|2021-03-15 04:50:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|150
1615784100000|2021-03-15 04:55:00|||||||||42
1615784400000|2021-03-15 05:00:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|137
1615784700000|2021-03-15 05:05:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|137
1615785000000|2021-03-15 05:10:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|126
1615785300000|2021-03-15 05:15:00|15548.9|15544.9|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|451
1615785600000|2021-03-15 05:20:00|15548.9|15544.9|15544.2|15540.2|15553.6|15549.6|15544.2|15540.2|120
1615785900000|2021-03-15 05:25:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|71
1615786200000|2021-03-15 05:30:00|||||||||113
1615786500000|2021-03-15 05:35:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|274
1615786800000|2021-03-15 05:40:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|168
1615787100000|2021-03-15 05:45:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|304
1615787400000|2021-03-15 05:50:00|15544.2|15540.2|15553.6|15549.6|15553.6|15549.6|15544.2|15540.2|137
1615787700000|2021-03-15 05:55:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|236
1615788000000|2021-03-15 06:00:00|15553.6|15549.6|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|338
1615788300000|2021-03-15 06:05:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|498
1615788600000|2021-03-15 06:10:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|253
1615788900000|2021-03-15 06:15:00|||||||||156
1615789200000|2021-03-15 06:20:00|15552|15548|15556.7|15552.7|15559.8|15555.8|15550.4|15546.4|435
1615789500000|2021-03-15 06:25:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|342
1615789800000|2021-03-15 06:30:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|208
1615790100000|2021-03-15 06:35:00|15550.4|15546.4|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|202
1615790400000|2021-03-15 06:40:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|173
1615790700000|2021-03-15 06:45:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|341
1615791000000|2021-03-15 06:50:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|148
1615791300000|2021-03-15 06:55:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|421
1615791600000|2021-03-15 07:00:00|15556.7|15552.7|15572.3|15568.3|15572.3|15568.3|15556.7|15552.7|350
1615791900000|2021-03-15 07:05:00|15575.4|15571.4|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|476
1615792200000|2021-03-15 07:10:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|347
1615792500000|2021-03-15 07:15:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|222
1615792800000|2021-03-15 07:20:00|15572.3|15568.3|15569.2|15565.2|15573.9|15569.9|15569.2|15565.2|113
1615793100000|2021-03-15 07:25:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|326
1615793400000|2021-03-15 07:30:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|393
1615793700000|2021-03-15 07:35:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|304
1615794000000|2021-03-15 07:40:00|15584.8|15580.8|15575.4|15571.4|15584.8|15580.8|15575.4|15571.4|499
1615794300000|2021-03-15 07:45:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|355
1615794600000|2021-03-15 07:50:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|450
1615794900000|2021-03-15 07:55:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|275
1615795200000|2021-03-15 08:00:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|678
1615795500000|2021-03-15 08:05:00|15575.4|15571.4|15587.9|15583.9|15591.1|15587.1|15575.4|15571.4|725
1615795800000|2021-03-15 08:10:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|363
1615796100000|2021-03-15 08:15:00|15586.4|15582.4|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|487
1615796400000|2021-03-15 08:20:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|579
1615796700000|2021-03-15 08:25:00|15577|15573|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|399
1615797000000|2021-03-15 08:30:00|15587.9|15583.9|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|441
1615797300000|2021-03-15 08:35:00|15581.7|15577.7|15587.9|15583.9|15591.1|15587.1|15578.6|15574.6|292
1615797600000|2021-03-15 08:40:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|766
1615797900000|2021-03-15 08:45:00|15587.9|15583.9|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|657
1615798200000|2021-03-15 08:50:00|15581.7|15577.7|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|237
1615798500000|2021-03-15 08:55:00|15594.2|15590.2|15584.8|15580.8|15594.2|15590.2|15584.8|15580.8|303
1615798800000|2021-03-15 09:00:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|262
1615799100000|2021-03-15 09:05:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|815
1615799400000|2021-03-15 09:10:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|293
1615799700000|2021-03-15 09:15:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|262
1615800000000|2021-03-15 09:20:00|15591.1|15587.1|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|450
1615800300000|2021-03-15 09:25:00|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|554
1615800600000|2021-03-15 09:30:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|493
1615800900000|2021-03-15 09:35:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|120
1615801200000|2021-03-15 09:40:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|186
1615801500000|2021-03-15 09:45:00|15591.1|15587.1|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|476
1615801800000|2021-03-15 09:50:00|15597.3|15593.3|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|520
1615802100000|2021-03-15 09:55:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|225
1615802400000|2021-03-15 10:00:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|624
1615802700000|2021-03-15 10:05:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|459
1615803000000|2021-03-15 10:10:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|133
1615803300000|2021-03-15 10:15:00|15587.9|15583.9|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|403
1615803600000|2021-03-15 10:20:00|15595.8|15591.8|15603.6|15599.6|15603.6|15599.6|15594.2|15590.2|309
1615803900000|2021-03-15 10:25:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|349
1615804200000|2021-03-15 10:30:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|288
1615804500000|2021-03-15 10:35:00|15594.2|15590.2|15603.6|15599.6|15603.6|15599.6|15594.2|15590.2|433
1615804800000|2021-03-15 10:40:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|227
1615805100000|2021-03-15 10:45:00|15597.3|15593.3|15594.2|15590.2|15598.9|15594.9|15594.2|15590.2|170
1615805400000|2021-03-15 10:50:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|437
1615805700000|2021-03-15 10:55:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|236
1615806000000|2021-03-15 11:00:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|611
1615806300000|2021-03-15 11:05:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|478
1615806600000|2021-03-15 11:10:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|517
1615806900000|2021-03-15 11:15:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|178
1615807200000|2021-03-15 11:20:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|607
1615807500000|2021-03-15 11:25:00|15580.1|15576.1|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|731
1615807800000|2021-03-15 11:30:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|1025
1615808100000|2021-03-15 11:35:00|15572.3|15568.3|15562.9|15558.9|15575.4|15571.4|15562.9|15558.9|1001
1615808400000|2021-03-15 11:40:00|15564.5|15560.5|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|1307
1615808700000|2021-03-15 11:45:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|368
1615809000000|2021-03-15 11:50:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|562
1615809300000|2021-03-15 11:55:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|671
1615809600000|2021-03-15 12:00:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|1012
1615809900000|2021-03-15 12:05:00|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15556.7|15552.7|877
1615810200000|2021-03-15 12:10:00|15567.6|15563.6|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|1341
1615810500000|2021-03-15 12:15:00|15566.1|15562.1|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|759
1615810800000|2021-03-15 12:20:00|15566.1|15562.1|15587.9|15583.9|15587.9|15583.9|15566.1|15562.1|2560
1615811100000|2021-03-15 12:25:00|15584.8|15580.8|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|1150
1615811400000|2021-03-15 12:30:00|15586.4|15582.4|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|1264
1615811700000|2021-03-15 12:35:00|15584.8|15580.8|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|1351
1615812000000|2021-03-15 12:40:00|15591.1|15587.1|15603.6|15599.6|15609.8|15605.8|15587.9|15583.9|2641
1615812300000|2021-03-15 12:45:00|15600.4|15596.4|15591.1|15587.1|15609.8|15605.8|15591.1|15587.1|1453
1615812600000|2021-03-15 12:50:00|15589.5|15585.5|15597.3|15593.3|15597.3|15593.3|15587.9|15583.9|940
1615812900000|2021-03-15 12:55:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|1144
1615813200000|2021-03-15 13:00:00|15600.4|15596.4|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|1404
1615813500000|2021-03-15 13:05:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15594.2|15590.2|784
1615813800000|2021-03-15 13:10:00|15606.7|15602.7|15603.6|15599.6|15612.9|15608.9|15600.4|15596.4|1729
1615814100000|2021-03-15 13:15:00|15602|15598|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|958
1615814400000|2021-03-15 13:20:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|1295
1615814700000|2021-03-15 13:25:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1335
1615815000000|2021-03-15 13:30:00|15597.3|15593.3|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|1817
1615815300000|2021-03-15 13:35:00|15603.6|15599.6|15603.6|15599.6|15612.9|15608.9|15600.4|15596.4|2285
1615815600000|2021-03-15 13:40:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|1126
1615815900000|2021-03-15 13:45:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|1495
1615816200000|2021-03-15 13:50:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|1266
1615816500000|2021-03-15 13:55:00|15616.1|15612.1|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|1552
1615816800000|2021-03-15 14:00:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|1326
1615817100000|2021-03-15 14:05:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|817
1615817400000|2021-03-15 14:10:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|796
1615817700000|2021-03-15 14:15:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|1269
1615818000000|2021-03-15 14:20:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|3548
1615818300000|2021-03-15 14:25:00|15616.1|15612.1|15622.3|15618.3|15628.6|15624.6|15616.1|15612.1|4871
1615818600000|2021-03-15 14:30:00|15625.4|15621.4|15625.4|15621.4|15634.8|15630.8|15622.3|15618.3|4012
1615818900000|2021-03-15 14:35:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|3330
1615819200000|2021-03-15 14:40:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|1841
1615819500000|2021-03-15 14:45:00|15619.2|15615.2|15612.9|15608.9|15622.3|15618.3|15612.9|15608.9|2391
1615819800000|2021-03-15 14:50:00|15616.1|15612.1|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|1675
1615820100000|2021-03-15 14:55:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|1196
1615820400000|2021-03-15 15:00:00|15600.4|15596.4|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|1226
1615820700000|2021-03-15 15:05:00|15606.7|15602.7|15606.7|15602.7|15616.1|15612.1|15603.6|15599.6|1794
1615821000000|2021-03-15 15:10:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15600.4|15596.4|1255
1615821300000|2021-03-15 15:15:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|1500
1615821600000|2021-03-15 15:20:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|1032
1615821900000|2021-03-15 15:25:00|15619.2|15615.2|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|1727
1615822200000|2021-03-15 15:30:00|15628.6|15624.6|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|1480
1615822500000|2021-03-15 15:35:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|1718
1615822800000|2021-03-15 15:40:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|611
1615823100000|2021-03-15 15:45:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|1826
1615823400000|2021-03-15 15:50:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|1022
1615823700000|2021-03-15 15:55:00|15641.1|15637.1|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|2003
1615824000000|2021-03-15 16:00:00|15636.4|15632.4|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|2047
1615824300000|2021-03-15 16:05:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|1172
1615824600000|2021-03-15 16:10:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|1343
1615824900000|2021-03-15 16:15:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|899
1615825200000|2021-03-15 16:20:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|1282
1615825500000|2021-03-15 16:25:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|619
1615825800000|2021-03-15 16:30:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|655
1615826100000|2021-03-15 16:35:00|15630.1|15626.1|15622.3|15618.3|15631.7|15627.7|15622.3|15618.3|1324
1615826400000|2021-03-15 16:40:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|965
1615826700000|2021-03-15 16:45:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|455
1615827000000|2021-03-15 16:50:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|770
1615827300000|2021-03-15 16:55:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|425
1615827600000|2021-03-15 17:00:00|15619.2|15615.2|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|1240
1615827900000|2021-03-15 17:05:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|540
1615828200000|2021-03-15 17:10:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|603
1615828500000|2021-03-15 17:15:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|658
1615828800000|2021-03-15 17:20:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|743
1615829100000|2021-03-15 17:25:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|1181
1615829400000|2021-03-15 17:30:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|2538
1615829700000|2021-03-15 17:35:00|||||||||251
1615830000000|2021-03-15 17:40:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|216
1615830300000|2021-03-15 17:45:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|696
1615830600000|2021-03-15 17:50:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|558
1615830900000|2021-03-15 17:55:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|698
1615831200000|2021-03-15 18:00:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|533
1615831500000|2021-03-15 18:05:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|827
1615831800000|2021-03-15 18:10:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|1106
1615832100000|2021-03-15 18:15:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|1460
1615832400000|2021-03-15 18:20:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|1003
1615832700000|2021-03-15 18:25:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|659
1615833000000|2021-03-15 18:30:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|453
1615833300000|2021-03-15 18:35:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|552
1615833600000|2021-03-15 18:40:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|569
1615833900000|2021-03-15 18:45:00|15611.4|15607.4|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|1962
1615834200000|2021-03-15 18:50:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|699
1615834500000|2021-03-15 18:55:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|1309
1615834800000|2021-03-15 19:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|1043
1615835100000|2021-03-15 19:05:00|15614.5|15610.5|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|315
1615835400000|2021-03-15 19:10:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|320
1615835700000|2021-03-15 19:15:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|173
1615836000000|2021-03-15 19:20:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|506
1615836300000|2021-03-15 19:25:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|210
1615836600000|2021-03-15 19:30:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|664
1615836900000|2021-03-15 19:35:00|||||||||279
1615837200000|2021-03-15 19:40:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|470
1615837500000|2021-03-15 19:45:00|15622.3|15618.3|15631.7|15627.7|15631.7|15627.7|15619.2|15615.2|1099
1615837800000|2021-03-15 19:50:00|15628.6|15624.6|15625.4|15621.4|15644.2|15640.2|15622.3|15618.3|3571
1615838100000|2021-03-15 19:55:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15612.9|15608.9|4336
1615838400000|2021-03-15 20:00:00|15625.4|15621.4|15641.1|15637.1|15644.2|15640.2|15625.4|15621.4|3997
1615838700000|2021-03-15 20:05:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|1004
1615839000000|2021-03-15 20:10:00|15636.4|15632.4|15631.7|15627.7|15639.5|15635.5|15631.7|15627.7|750
1615839300000|2021-03-15 20:15:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|806
1615839600000|2021-03-15 20:20:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|405
1615839900000|2021-03-15 20:25:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|797
1615840200000|2021-03-15 20:30:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|602
1615840500000|2021-03-15 20:35:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|430
1615840800000|2021-03-15 20:40:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|409
1615841100000|2021-03-15 20:45:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|378
1615841400000|2021-03-15 20:50:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|360
1615841700000|2021-03-15 20:55:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|876
1615845600000|2021-03-15 22:00:00|15628.6|15624.6|15637.9|15633.9|15639.5|15635.5|15628.6|15624.6|396
1615845900000|2021-03-15 22:05:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|89
1615846200000|2021-03-15 22:10:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|17
1615846500000|2021-03-15 22:15:00|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|45
1615846800000|2021-03-15 22:20:00|||||||||2
1615847100000|2021-03-15 22:25:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|42
1615847400000|2021-03-15 22:30:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|153
1615847700000|2021-03-15 22:35:00|||||||||23
1615848000000|2021-03-15 22:40:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|168
1615848300000|2021-03-15 22:45:00|||||||||8
1615848600000|2021-03-15 22:50:00|||||||||19
1615848900000|2021-03-15 22:55:00|||||||||18
1615849200000|2021-03-15 23:00:00|||||||||6
1615849500000|2021-03-15 23:05:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|64
1615849800000|2021-03-15 23:10:00|||||||||24
1615850100000|2021-03-15 23:15:00|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|54
1615850400000|2021-03-15 23:20:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15636.4|15632.4|139
1615850700000|2021-03-15 23:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|172
1615851000000|2021-03-15 23:30:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|106
1615851300000|2021-03-15 23:35:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|123
1615851600000|2021-03-15 23:40:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|147
1615851900000|2021-03-15 23:45:00|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|57
1615852200000|2021-03-15 23:50:00|||||||||9
1615852500000|2021-03-15 23:55:00|||||||||33
1615852800000|2021-03-16 00:00:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|191
1615853100000|2021-03-16 00:05:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|596
1615853400000|2021-03-16 00:10:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|352
1615853700000|2021-03-16 00:15:00|||||||||30
1615854000000|2021-03-16 00:20:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|97
1615854300000|2021-03-16 00:25:00|||||||||133
1615854600000|2021-03-16 00:30:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|50
1615854900000|2021-03-16 00:35:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|50
1615855200000|2021-03-16 00:40:00|||||||||73
1615855500000|2021-03-16 00:45:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|39
1615855800000|2021-03-16 00:50:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|160
1615856100000|2021-03-16 00:55:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|57
1615856400000|2021-03-16 01:00:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|1100
1615856700000|2021-03-16 01:05:00|||||||||65
1615857000000|2021-03-16 01:10:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|546
1615857300000|2021-03-16 01:15:00|||||||||87
1615857600000|2021-03-16 01:20:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|478
1615857900000|2021-03-16 01:25:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|307
1615858200000|2021-03-16 01:30:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|26
1615858500000|2021-03-16 01:35:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|112
1615858800000|2021-03-16 01:40:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|58
1615859100000|2021-03-16 01:45:00|||||||||50
1615859400000|2021-03-16 01:50:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|94
1615859700000|2021-03-16 01:55:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|52
1615860000000|2021-03-16 02:00:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|101
1615860300000|2021-03-16 02:05:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|50
1615860600000|2021-03-16 02:10:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|175
1615860900000|2021-03-16 02:15:00|||||||||4
1615861200000|2021-03-16 02:20:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|61
1615861500000|2021-03-16 02:25:00|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|28
1615861800000|2021-03-16 02:30:00|||||||||4
1615862100000|2021-03-16 02:35:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|119
1615862400000|2021-03-16 02:40:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|238
1615862700000|2021-03-16 02:45:00|||||||||11
1615863000000|2021-03-16 02:50:00|||||||||204
1615863300000|2021-03-16 02:55:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|46
1615863600000|2021-03-16 03:00:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|111
1615863900000|2021-03-16 03:05:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|77
1615864200000|2021-03-16 03:10:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|33
1615864500000|2021-03-16 03:15:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|74
1615865100000|2021-03-16 03:25:00|||||||||21
1615865400000|2021-03-16 03:30:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|104
1615865700000|2021-03-16 03:35:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|19
1615866000000|2021-03-16 03:40:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|85
1615866300000|2021-03-16 03:45:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|42
1615866600000|2021-03-16 03:50:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|107
1615866900000|2021-03-16 03:55:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|79
1615867200000|2021-03-16 04:00:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15645.8|15641.8|598
1615867500000|2021-03-16 04:05:00|||||||||46
1615867800000|2021-03-16 04:10:00|||||||||5
1615868100000|2021-03-16 04:15:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|125
1615868400000|2021-03-16 04:20:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|81
1615868700000|2021-03-16 04:25:00|||||||||4
1615869000000|2021-03-16 04:30:00|||||||||5
1615869300000|2021-03-16 04:35:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|48
1615869600000|2021-03-16 04:40:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|16
1615869900000|2021-03-16 04:45:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|10
1615870200000|2021-03-16 04:50:00|||||||||4
1615870500000|2021-03-16 04:55:00|||||||||29
1615870800000|2021-03-16 05:00:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|98
1615871100000|2021-03-16 05:05:00|||||||||19
1615871400000|2021-03-16 05:10:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|37
1615871700000|2021-03-16 05:15:00|||||||||10
1615872000000|2021-03-16 05:20:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|9
1615872300000|2021-03-16 05:25:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15
1615872600000|2021-03-16 05:30:00|||||||||7
1615873200000|2021-03-16 05:40:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|6
1615873500000|2021-03-16 05:45:00|||||||||4
1615873800000|2021-03-16 05:50:00|||||||||7
1615874100000|2021-03-16 05:55:00|||||||||1
1615874400000|2021-03-16 06:00:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|45
1615874700000|2021-03-16 06:05:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|118
1615875000000|2021-03-16 06:10:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|52
1615875300000|2021-03-16 06:15:00|||||||||69
1615875600000|2021-03-16 06:20:00|||||||||8
1615875900000|2021-03-16 06:25:00|||||||||115
1615876200000|2021-03-16 06:30:00|||||||||22
1615876500000|2021-03-16 06:35:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|14
1615876800000|2021-03-16 06:40:00|||||||||14
1615877100000|2021-03-16 06:45:00|||||||||25
1615877400000|2021-03-16 06:50:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|116
1615877700000|2021-03-16 06:55:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|239
1615878000000|2021-03-16 07:00:00|15637.9|15633.9|15628.6|15624.6|15637.9|15633.9|15628.6|15624.6|589
1615878300000|2021-03-16 07:05:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|773
1615878600000|2021-03-16 07:10:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15623.9|15619.9|228
1615878900000|2021-03-16 07:15:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|243
1615879200000|2021-03-16 07:20:00|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|288
1615879500000|2021-03-16 07:25:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|408
1615879800000|2021-03-16 07:30:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|122
1615880100000|2021-03-16 07:35:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|345
1615880400000|2021-03-16 07:40:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|293
1615880700000|2021-03-16 07:45:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15602|15598|377
1615881000000|2021-03-16 07:50:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|190
1615881300000|2021-03-16 07:55:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|224
1615881600000|2021-03-16 08:00:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15603.6|15599.6|714
1615881900000|2021-03-16 08:05:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|456
1615882200000|2021-03-16 08:10:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|261
1615882500000|2021-03-16 08:15:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|273
1615882800000|2021-03-16 08:20:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|870
1615883100000|2021-03-16 08:25:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|429
1615883400000|2021-03-16 08:30:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|246
1615883700000|2021-03-16 08:35:00|15625.4|15621.4|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|526
1615884000000|2021-03-16 08:40:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|442
1615884300000|2021-03-16 08:45:00|15627|15623|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|301
1615884600000|2021-03-16 08:50:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|198
1615884900000|2021-03-16 08:55:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|529
1615885200000|2021-03-16 09:00:00|15636.4|15632.4|15622.3|15618.3|15637.9|15633.9|15622.3|15618.3|247
1615885500000|2021-03-16 09:05:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|369
1615885800000|2021-03-16 09:10:00|15627|15623|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|455
1615886100000|2021-03-16 09:15:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|240
1615886400000|2021-03-16 09:20:00|15628.6|15624.6|15628.6|15624.6|15633.3|15629.3|15628.6|15624.6|350
1615886700000|2021-03-16 09:25:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|266
1615887000000|2021-03-16 09:30:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|296
1615887300000|2021-03-16 09:35:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15639.5|15635.5|261
1615887600000|2021-03-16 09:40:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|546
1615887900000|2021-03-16 09:45:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|298
1615888200000|2021-03-16 09:50:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|385
1615888500000|2021-03-16 09:55:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|171
1615888800000|2021-03-16 10:00:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|299
1615889100000|2021-03-16 10:05:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|612
1615889400000|2021-03-16 10:10:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|271
1615889700000|2021-03-16 10:15:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|299
1615890000000|2021-03-16 10:20:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|430
1615890300000|2021-03-16 10:25:00|||||||||101
1615890600000|2021-03-16 10:30:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|424
1615890900000|2021-03-16 10:35:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|298
1615891200000|2021-03-16 10:40:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|102
1615891500000|2021-03-16 10:45:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|103
1615891800000|2021-03-16 10:50:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|470
1615892100000|2021-03-16 10:55:00|15636.4|15632.4|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|233
1615892400000|2021-03-16 11:00:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|413
1615892700000|2021-03-16 11:05:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|114
1615893000000|2021-03-16 11:10:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|327
1615893300000|2021-03-16 11:15:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|720
1615893600000|2021-03-16 11:20:00|15636.4|15632.4|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|1069
1615893900000|2021-03-16 11:25:00|15634.8|15630.8|15644.2|15640.2|15647.3|15643.3|15633.3|15629.3|1092
1615894200000|2021-03-16 11:30:00|15647.3|15643.3|15631.7|15627.7|15650.4|15646.4|15631.7|15627.7|963
1615894500000|2021-03-16 11:35:00|15633.3|15629.3|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|989
1615894800000|2021-03-16 11:40:00|15637.9|15633.9|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|587
1615895100000|2021-03-16 11:45:00|15641.1|15637.1|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|455
1615895400000|2021-03-16 11:50:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|503
1615895700000|2021-03-16 11:55:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|435
1615896000000|2021-03-16 12:00:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|670
1615896300000|2021-03-16 12:05:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|255
1615896600000|2021-03-16 12:10:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|1554
1615896900000|2021-03-16 12:15:00|15653.6|15649.6|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|1459
1615897200000|2021-03-16 12:20:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|1040
1615897500000|2021-03-16 12:25:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|1206
1615897800000|2021-03-16 12:30:00|15653.6|15649.6|15634.8|15630.8|15659.8|15655.8|15628.6|15624.6|4839
1615898100000|2021-03-16 12:35:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15622.3|15618.3|1884
1615898400000|2021-03-16 12:40:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|1057
1615898700000|2021-03-16 12:45:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1024
1615899000000|2021-03-16 12:50:00|15631.7|15627.7|15644.2|15640.2|15644.2|15640.2|15628.6|15624.6|1245
1615899300000|2021-03-16 12:55:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|1031
1615899600000|2021-03-16 13:00:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|578
1615899900000|2021-03-16 13:05:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|735
1615900200000|2021-03-16 13:10:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|594
1615900500000|2021-03-16 13:15:00|15644.2|15640.2|15656.7|15652.7|15659.8|15655.8|15641.1|15637.1|1809
1615900800000|2021-03-16 13:20:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15647.3|15643.3|1177
1615901100000|2021-03-16 13:25:00|15650.4|15646.4|15647.3|15643.3|15656.7|15652.7|15644.2|15640.2|899
1615901400000|2021-03-16 13:30:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|1391
1615901700000|2021-03-16 13:35:00|15647.3|15643.3|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|1152
1615902000000|2021-03-16 13:40:00|15641.1|15637.1|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|1075
1615902300000|2021-03-16 13:45:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|996
1615902600000|2021-03-16 13:50:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|1166
1615902900000|2021-03-16 13:55:00|15653.6|15649.6|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|1624
1615903200000|2021-03-16 14:00:00|15650.4|15646.4|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|1233
1615903500000|2021-03-16 14:05:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|1408
1615903800000|2021-03-16 14:10:00|15656.7|15652.7|15641.1|15637.1|15656.7|15652.7|15641.1|15637.1|1230
1615904100000|2021-03-16 14:15:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|632
1615904400000|2021-03-16 14:20:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|1441
1615904700000|2021-03-16 14:25:00|15647.3|15643.3|15653.6|15649.6|15656.7|15652.7|15647.3|15643.3|1092
1615905000000|2021-03-16 14:30:00|15655.1|15651.1|15658.3|15654.3|15662.9|15658.9|15653.6|15649.6|1204
1615905300000|2021-03-16 14:35:00|15659.8|15655.8|15653.6|15649.6|15662.9|15658.9|15650.4|15646.4|1164
1615905600000|2021-03-16 14:40:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|782
1615905900000|2021-03-16 14:45:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|1094
1615906200000|2021-03-16 14:50:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|1752
1615906500000|2021-03-16 14:55:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|1722
1615906800000|2021-03-16 15:00:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|2131
1615907100000|2021-03-16 15:05:00|15639.5|15635.5|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|1333
1615907400000|2021-03-16 15:10:00|15633.3|15629.3|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|1490
1615907700000|2021-03-16 15:15:00|15630.1|15626.1|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|1492
1615908000000|2021-03-16 15:20:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|1958
1615908300000|2021-03-16 15:25:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|702
1615908600000|2021-03-16 15:30:00|15619.2|15615.2|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|846
1615908900000|2021-03-16 15:35:00|15612.9|15608.9|15608.3|15604.3|15612.9|15608.9|15606.7|15602.7|2289
1615909200000|2021-03-16 15:40:00|15606.7|15602.7|15612.9|15608.9|15616.1|15612.1|15603.6|15599.6|1981
1615909500000|2021-03-16 15:45:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|2094
1615909800000|2021-03-16 15:50:00|15603.6|15599.6|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|1570
1615910100000|2021-03-16 15:55:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|1650
1615910400000|2021-03-16 16:00:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|1185
1615910700000|2021-03-16 16:05:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|1526
1615911000000|2021-03-16 16:10:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|970
1615911300000|2021-03-16 16:15:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|949
1615911600000|2021-03-16 16:20:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|2046
1615911900000|2021-03-16 16:25:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|2474
1615912200000|2021-03-16 16:30:00|15597.3|15593.3|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|991
1615912500000|2021-03-16 16:35:00|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|2031
1615912800000|2021-03-16 16:40:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|2035
1615913100000|2021-03-16 16:45:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|1762
1615913400000|2021-03-16 16:50:00|15581.7|15577.7|15587.9|15583.9|15591.1|15587.1|15578.6|15574.6|3255
1615913700000|2021-03-16 16:55:00|15589.5|15585.5|15586.4|15582.4|15591.1|15587.1|15584.8|15580.8|2522
1615914000000|2021-03-16 17:00:00|15584.8|15580.8|15637.9|15633.9|15644.2|15640.2|15584.8|15580.8|3374
1615914300000|2021-03-16 17:05:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15631.7|15627.7|4357
1615914600000|2021-03-16 17:10:00|15641.1|15637.1|15631.7|15627.7|15647.3|15643.3|15631.7|15627.7|3246
1615914900000|2021-03-16 17:15:00|15628.6|15624.6|15628.6|15624.6|15634.8|15630.8|15616.1|15612.1|2962
1615915200000|2021-03-16 17:20:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|951
1615915500000|2021-03-16 17:25:00|15628.6|15624.6|15634.8|15630.8|15637.9|15633.9|15625.4|15621.4|1172
1615915800000|2021-03-16 17:30:00|15631.7|15627.7|15612.9|15608.9|15631.7|15627.7|15612.9|15608.9|2037
1615916100000|2021-03-16 17:35:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|1681
1615916400000|2021-03-16 17:40:00|15609.8|15605.8|15591.1|15587.1|15612.9|15608.9|15591.1|15587.1|2398
1615916700000|2021-03-16 17:45:00|15589.5|15585.5|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|2064
1615917000000|2021-03-16 17:50:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15586.4|15582.4|1590
1615917300000|2021-03-16 17:55:00|15594.2|15590.2|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|1431
1615917600000|2021-03-16 18:00:00|15587.9|15583.9|15591.1|15587.1|15597.3|15593.3|15584.8|15580.8|1603
1615917900000|2021-03-16 18:05:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|1572
1615918200000|2021-03-16 18:10:00|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|808
1615918500000|2021-03-16 18:15:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|540
1615918800000|2021-03-16 18:20:00|15587.9|15583.9|15575.4|15571.4|15587.9|15583.9|15575.4|15571.4|1468
1615919100000|2021-03-16 18:25:00|15573.9|15569.9|15581.7|15577.7|15584.8|15580.8|15573.9|15569.9|1343
1615919400000|2021-03-16 18:30:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|866
1615919700000|2021-03-16 18:35:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|545
1615920000000|2021-03-16 18:40:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|756
1615920300000|2021-03-16 18:45:00|15580.1|15576.1|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|1134
1615920600000|2021-03-16 18:50:00|15578.6|15574.6|15591.1|15587.1|15591.1|15587.1|15578.6|15574.6|1788
1615920900000|2021-03-16 18:55:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15578.6|15574.6|2267
1615921200000|2021-03-16 19:00:00|15584.8|15580.8|15600.4|15596.4|15600.4|15596.4|15584.8|15580.8|1382
1615921500000|2021-03-16 19:05:00|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|1403
1615921800000|2021-03-16 19:10:00|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|838
1615922100000|2021-03-16 19:15:00|15591.1|15587.1|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|1605
1615922400000|2021-03-16 19:20:00|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|661
1615922700000|2021-03-16 19:25:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|589
1615923000000|2021-03-16 19:30:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|1203
1615923300000|2021-03-16 19:35:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|525
1615923600000|2021-03-16 19:40:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|733
1615923900000|2021-03-16 19:45:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|576
1615924200000|2021-03-16 19:50:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|1290
1615924500000|2021-03-16 19:55:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|2474
1615924800000|2021-03-16 20:00:00|15614.5|15610.5|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|3111
1615925100000|2021-03-16 20:05:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|1514
1615925400000|2021-03-16 20:10:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|1705
1615925700000|2021-03-16 20:15:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|485
1615926000000|2021-03-16 20:20:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|602
1615926300000|2021-03-16 20:25:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|261
1615926600000|2021-03-16 20:30:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|1090
1615926900000|2021-03-16 20:35:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|776
1615927200000|2021-03-16 20:40:00|15594.2|15590.2|15603.6|15599.6|15603.6|15599.6|15592.6|15588.6|1807
1615927500000|2021-03-16 20:45:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|1675
1615927800000|2021-03-16 20:50:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|902
1615928100000|2021-03-16 20:55:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|735
1615932000000|2021-03-16 22:00:00|15597.3|15593.3|15606.7|15602.7|15606.7|15602.7|15597.3|15593.3|265
1615932300000|2021-03-16 22:05:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|143
1615932600000|2021-03-16 22:10:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|195
1615932900000|2021-03-16 22:15:00|||||||||8
1615933200000|2021-03-16 22:20:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|72
1615933500000|2021-03-16 22:25:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|22
1615933800000|2021-03-16 22:30:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|27
1615934100000|2021-03-16 22:35:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|77
1615934400000|2021-03-16 22:40:00|||||||||38
1615934700000|2021-03-16 22:45:00|||||||||25
1615935000000|2021-03-16 22:50:00|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15611.4|15607.4|91
1615935300000|2021-03-16 22:55:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|39
1615935600000|2021-03-16 23:00:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|175
1615935900000|2021-03-16 23:05:00|||||||||109
1615936200000|2021-03-16 23:10:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|121
1615936500000|2021-03-16 23:15:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|13
1615936800000|2021-03-16 23:20:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|187
1615937100000|2021-03-16 23:25:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|62
1615937400000|2021-03-16 23:30:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|14
1615937700000|2021-03-16 23:35:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|111
1615938000000|2021-03-16 23:40:00|||||||||3
1615938300000|2021-03-16 23:45:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|479
1615938600000|2021-03-16 23:50:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|163
1615938900000|2021-03-16 23:55:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|185
1615939200000|2021-03-17 00:00:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|42
1615939500000|2021-03-17 00:05:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|168
1615939800000|2021-03-17 00:10:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|186
1615940100000|2021-03-17 00:15:00|15583.3|15579.3|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|340
1615940400000|2021-03-17 00:20:00|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|102
1615940700000|2021-03-17 00:25:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|140
1615941000000|2021-03-17 00:30:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|114
1615941300000|2021-03-17 00:35:00|15586.4|15582.4|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|74
1615941600000|2021-03-17 00:40:00|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|83
1615941900000|2021-03-17 00:45:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|624
1615942200000|2021-03-17 00:50:00|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|113
1615942500000|2021-03-17 00:55:00|15594.2|15590.2|15603.6|15599.6|15606.7|15602.7|15591.1|15587.1|341
1615942800000|2021-03-17 01:00:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|42
1615943100000|2021-03-17 01:05:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|140
1615943400000|2021-03-17 01:10:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|98
1615943700000|2021-03-17 01:15:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|110
1615944000000|2021-03-17 01:20:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|102
1615944300000|2021-03-17 01:25:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|133
1615944600000|2021-03-17 01:30:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|31
1615944900000|2021-03-17 01:35:00|||||||||88
1615945200000|2021-03-17 01:40:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|129
1615945500000|2021-03-17 01:45:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|136
1615945800000|2021-03-17 01:50:00|||||||||21
1615946100000|2021-03-17 01:55:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|43
1615946400000|2021-03-17 02:00:00|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|94
1615946700000|2021-03-17 02:05:00|||||||||118
1615947000000|2021-03-17 02:10:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|124
1615947300000|2021-03-17 02:15:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|30
1615947600000|2021-03-17 02:20:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|66
1615947900000|2021-03-17 02:25:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|41
1615948200000|2021-03-17 02:30:00|||||||||114
1615948500000|2021-03-17 02:35:00|||||||||42
1615948800000|2021-03-17 02:40:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|29
1615949100000|2021-03-17 02:45:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|154
1615949400000|2021-03-17 02:50:00|||||||||21
1615949700000|2021-03-17 02:55:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|171
1615950000000|2021-03-17 03:00:00|||||||||35
1615950300000|2021-03-17 03:05:00|||||||||14
1615950600000|2021-03-17 03:10:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|189
1615950900000|2021-03-17 03:15:00|||||||||38
1615951200000|2021-03-17 03:20:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|73
1615951500000|2021-03-17 03:25:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|36
1615951800000|2021-03-17 03:30:00|||||||||60
1615952100000|2021-03-17 03:35:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|134
1615952400000|2021-03-17 03:40:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|37
1615952700000|2021-03-17 03:45:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|89
1615953000000|2021-03-17 03:50:00|||||||||49
1615953600000|2021-03-17 04:00:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|80
1615953900000|2021-03-17 04:05:00|15608.3|15604.3|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|26
1615954200000|2021-03-17 04:10:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|48
1615954500000|2021-03-17 04:15:00|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|19
1615954800000|2021-03-17 04:20:00|||||||||1
1615955100000|2021-03-17 04:25:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|8
1615955400000|2021-03-17 04:30:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|8
1615955700000|2021-03-17 04:35:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|15
1615956000000|2021-03-17 04:40:00|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|183
1615956300000|2021-03-17 04:45:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|61
1615956600000|2021-03-17 04:50:00|||||||||31
1615956900000|2021-03-17 04:55:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|66
1615957200000|2021-03-17 05:00:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15
1615957500000|2021-03-17 05:05:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|35
1615957800000|2021-03-17 05:10:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|44
1615958100000|2021-03-17 05:15:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|6
1615958400000|2021-03-17 05:20:00|||||||||2
1615958700000|2021-03-17 05:25:00|||||||||27
1615959000000|2021-03-17 05:30:00|||||||||43
1615959300000|2021-03-17 05:35:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|84
1615959600000|2021-03-17 05:40:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|38
1615959900000|2021-03-17 05:45:00|||||||||6
1615960200000|2021-03-17 05:50:00|||||||||20
1615960500000|2021-03-17 05:55:00|||||||||54
1615960800000|2021-03-17 06:00:00|||||||||4
1615961100000|2021-03-17 06:05:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|81
1615961400000|2021-03-17 06:10:00|||||||||16
1615961700000|2021-03-17 06:15:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|429
1615962000000|2021-03-17 06:20:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|77
1615962300000|2021-03-17 06:25:00|||||||||23
1615962600000|2021-03-17 06:30:00|15594.2|15590.2|15578.6|15574.6|15594.2|15590.2|15578.6|15574.6|484
1615962900000|2021-03-17 06:35:00|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|208
1615963200000|2021-03-17 06:40:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|159
1615963500000|2021-03-17 06:45:00|15581.7|15577.7|15581.7|15577.7|15583.3|15579.3|15578.6|15574.6|209
1615963800000|2021-03-17 06:50:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|68
1615964100000|2021-03-17 06:55:00|15584.8|15580.8|15583.3|15579.3|15584.8|15580.8|15581.7|15577.7|201
1615964400000|2021-03-17 07:00:00|15581.7|15577.7|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|403
1615964700000|2021-03-17 07:05:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|166
1615965000000|2021-03-17 07:10:00|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|149
1615965300000|2021-03-17 07:15:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|403
1615965600000|2021-03-17 07:20:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|291
1615965900000|2021-03-17 07:25:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|330
1615966200000|2021-03-17 07:30:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|178
1615966500000|2021-03-17 07:35:00|15581.7|15577.7|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|251
1615966800000|2021-03-17 07:40:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|290
1615967100000|2021-03-17 07:45:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|475
1615967400000|2021-03-17 07:50:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|164
1615967700000|2021-03-17 07:55:00|15583.3|15579.3|15587.9|15583.9|15591.1|15587.1|15583.3|15579.3|263
1615968000000|2021-03-17 08:00:00|15584.8|15580.8|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|395
1615968300000|2021-03-17 08:05:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|704
1615968600000|2021-03-17 08:10:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|1174
1615968900000|2021-03-17 08:15:00|15581.7|15577.7|15584.8|15580.8|15587.9|15583.9|15578.6|15574.6|237
1615969200000|2021-03-17 08:20:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|404
1615969500000|2021-03-17 08:25:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|156
1615969800000|2021-03-17 08:30:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|359
1615970100000|2021-03-17 08:35:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|387
1615970400000|2021-03-17 08:40:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|169
1615970700000|2021-03-17 08:45:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|400
1615971000000|2021-03-17 08:50:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|223
1615971300000|2021-03-17 08:55:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|145
1615971600000|2021-03-17 09:00:00|15581.7|15577.7|15578.6|15574.6|15587.9|15583.9|15575.4|15571.4|275
1615971900000|2021-03-17 09:05:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|177
1615972200000|2021-03-17 09:10:00|15575.4|15571.4|15566.1|15562.1|15575.4|15571.4|15566.1|15562.1|568
1615972500000|2021-03-17 09:15:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|421
1615972800000|2021-03-17 09:20:00|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|353
1615973100000|2021-03-17 09:25:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|150
1615973400000|2021-03-17 09:30:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|500
1615973700000|2021-03-17 09:35:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|254
1615974000000|2021-03-17 09:40:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|331
1615974300000|2021-03-17 09:45:00|15566.1|15562.1|15559.8|15555.8|15569.2|15565.2|15559.8|15555.8|375
1615974600000|2021-03-17 09:50:00|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|502
1615974900000|2021-03-17 09:55:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|769
1615975200000|2021-03-17 10:00:00|15556.7|15552.7|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|689
1615975500000|2021-03-17 10:05:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|137
1615975800000|2021-03-17 10:10:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|421
1615976100000|2021-03-17 10:15:00|15562.9|15558.9|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|268
1615976400000|2021-03-17 10:20:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|252
1615976700000|2021-03-17 10:25:00|15572.3|15568.3|15559.8|15555.8|15572.3|15568.3|15559.8|15555.8|782
1615977000000|2021-03-17 10:30:00|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|652
1615977300000|2021-03-17 10:35:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|485
1615977600000|2021-03-17 10:40:00|15556.7|15552.7|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|588
1615977900000|2021-03-17 10:45:00|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|268
1615978200000|2021-03-17 10:50:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|281
1615978500000|2021-03-17 10:55:00|15559.8|15555.8|15544.2|15540.2|15559.8|15555.8|15541.1|15537.1|791
1615978800000|2021-03-17 11:00:00|15541.1|15537.1|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|709
1615979100000|2021-03-17 11:05:00|15548.9|15544.9|15537.9|15533.9|15550.4|15546.4|15537.9|15533.9|664
1615979400000|2021-03-17 11:10:00|15534.8|15530.8|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|1085
1615979700000|2021-03-17 11:15:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15528.6|15524.6|1364
1615980000000|2021-03-17 11:20:00|15531.7|15527.7|15519.2|15515.2|15534.8|15530.8|15519.2|15515.2|639
1615980300000|2021-03-17 11:25:00|15516.1|15512.1|15516.1|15512.1|15522.3|15518.3|15509.8|15505.8|2262
1615980600000|2021-03-17 11:30:00|15517.6|15513.6|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|883
1615980900000|2021-03-17 11:35:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15506.7|15502.7|1240
1615981200000|2021-03-17 11:40:00|15517.6|15513.6|15506.7|15502.7|15519.2|15515.2|15505.1|15501.1|753
1615981500000|2021-03-17 11:45:00|15509.8|15505.8|15512.9|15508.9|15519.2|15515.2|15506.7|15502.7|1202
1615981800000|2021-03-17 11:50:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|777
1615982100000|2021-03-17 11:55:00|15509.8|15505.8|15500.4|15496.4|15512.9|15508.9|15500.4|15496.4|837
1615982400000|2021-03-17 12:00:00|15503.6|15499.6|15503.6|15499.6|15509.8|15505.8|15494.2|15490.2|1847
1615982700000|2021-03-17 12:05:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|1410
1615983000000|2021-03-17 12:10:00|15506.7|15502.7|15512.9|15508.9|15516.1|15512.1|15503.6|15499.6|1612
1615983300000|2021-03-17 12:15:00|15509.8|15505.8|15522.3|15518.3|15525.4|15521.4|15509.8|15505.8|1865
1615983600000|2021-03-17 12:20:00|15523.9|15519.9|15516.1|15512.1|15528.6|15524.6|15512.9|15508.9|1338
1615983900000|2021-03-17 12:25:00|15514.5|15510.5|15503.6|15499.6|15514.5|15510.5|15503.6|15499.6|1629
1615984200000|2021-03-17 12:30:00|15506.7|15502.7|15506.7|15502.7|15512.9|15508.9|15494.2|15490.2|2346
1615984500000|2021-03-17 12:35:00|15503.6|15499.6|15516.1|15512.1|15516.1|15512.1|15500.4|15496.4|1201
1615984800000|2021-03-17 12:40:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15503.6|15499.6|1715
1615985100000|2021-03-17 12:45:00|15516.1|15512.1|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|1209
1615985400000|2021-03-17 12:50:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|816
1615985700000|2021-03-17 12:55:00|15506.7|15502.7|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|705
1615986000000|2021-03-17 13:00:00|15503.6|15499.6|15525.4|15521.4|15525.4|15521.4|15503.6|15499.6|1533
1615986300000|2021-03-17 13:05:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15516.1|15512.1|1361
1615986600000|2021-03-17 13:10:00|15519.2|15515.2|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|908
1615986900000|2021-03-17 13:15:00|15522.3|15518.3|15516.1|15512.1|15525.4|15521.4|15512.9|15508.9|1184
1615987200000|2021-03-17 13:20:00|15519.2|15515.2|15517.6|15513.6|15522.3|15518.3|15512.9|15508.9|877
1615987500000|2021-03-17 13:25:00|15519.2|15515.2|15516.1|15512.1|15525.4|15521.4|15512.9|15508.9|1587
1615987800000|2021-03-17 13:30:00|15519.2|15515.2|15506.7|15502.7|15519.2|15515.2|15503.6|15499.6|1792
1615988100000|2021-03-17 13:35:00|15503.6|15499.6|15512.9|15508.9|15516.1|15512.1|15503.6|15499.6|1315
1615988400000|2021-03-17 13:40:00|15509.8|15505.8|15519.2|15515.2|15519.2|15515.2|15506.7|15502.7|1257
1615988700000|2021-03-17 13:45:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|891
1615989000000|2021-03-17 13:50:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|620
1615989300000|2021-03-17 13:55:00|15509.8|15505.8|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|507
1615989600000|2021-03-17 14:00:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|1256
1615989900000|2021-03-17 14:05:00|15503.6|15499.6|15516.1|15512.1|15516.1|15512.1|15503.6|15499.6|513
1615990200000|2021-03-17 14:10:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|865
1615990500000|2021-03-17 14:15:00|15516.1|15512.1|15522.3|15518.3|15525.4|15521.4|15512.9|15508.9|1075
1615990800000|2021-03-17 14:20:00|15525.4|15521.4|15534.8|15530.8|15537.9|15533.9|15522.3|15518.3|2374
1615991100000|2021-03-17 14:25:00|15531.7|15527.7|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|1628
1615991400000|2021-03-17 14:30:00|15541.1|15537.1|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|2064
1615991700000|2021-03-17 14:35:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|979
1615992000000|2021-03-17 14:40:00|15537.9|15533.9|15528.6|15524.6|15541.1|15537.1|15528.6|15524.6|2627
1615992300000|2021-03-17 14:45:00|15525.4|15521.4|15525.4|15521.4|15531.7|15527.7|15522.3|15518.3|1592
1615992600000|2021-03-17 14:50:00|15522.3|15518.3|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|1162
1615992900000|2021-03-17 14:55:00|15522.3|15518.3|15509.8|15505.8|15522.3|15518.3|15509.8|15505.8|1642
1615993200000|2021-03-17 15:00:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15506.7|15502.7|563
1615993500000|2021-03-17 15:05:00|15509.8|15505.8|15506.7|15502.7|15516.1|15512.1|15506.7|15502.7|1140
1615993800000|2021-03-17 15:10:00|15503.6|15499.6|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|1268
1615994100000|2021-03-17 15:15:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|1230
1615994400000|2021-03-17 15:20:00|15506.7|15502.7|15494.2|15490.2|15506.7|15502.7|15491.1|15487.1|850
1615994700000|2021-03-17 15:25:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|2114
1615995000000|2021-03-17 15:30:00|15500.4|15496.4|15478.6|15474.6|15500.4|15496.4|15472.3|15468.3|3354
1615995300000|2021-03-17 15:35:00|15477|15473|15472.3|15468.3|15481.7|15477.7|15472.3|15468.3|1144
1615995600000|2021-03-17 15:40:00|15475.4|15471.4|15481.7|15477.7|15484.8|15480.8|15469.2|15465.2|2319
1615995900000|2021-03-17 15:45:00|15478.6|15474.6|15481.7|15477.7|15484.8|15480.8|15472.3|15468.3|2053
1615996200000|2021-03-17 15:50:00|15484.8|15480.8|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|1444
1615996500000|2021-03-17 15:55:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|694
1615996800000|2021-03-17 16:00:00|15484.8|15480.8|15472.3|15468.3|15484.8|15480.8|15472.3|15468.3|1129
1615997100000|2021-03-17 16:05:00|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15466.1|15462.1|1106
1615997400000|2021-03-17 16:10:00|15478.6|15474.6|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|934
1615997700000|2021-03-17 16:15:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15472.3|15468.3|655
1615998000000|2021-03-17 16:20:00|15478.6|15474.6|15491.1|15487.1|15494.2|15490.2|15478.6|15474.6|1513
1615998300000|2021-03-17 16:25:00|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15491.1|15487.1|1367
1615998600000|2021-03-17 16:30:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|978
1615998900000|2021-03-17 16:35:00|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|855
1615999200000|2021-03-17 16:40:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|839
1615999500000|2021-03-17 16:45:00|15497.3|15493.3|15503.6|15499.6|15509.8|15505.8|15497.3|15493.3|1618
1615999800000|2021-03-17 16:50:00|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15503.6|15499.6|1365
1616000100000|2021-03-17 16:55:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|2057
1616000400000|2021-03-17 17:00:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|1560
1616000700000|2021-03-17 17:05:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|1435
1616001000000|2021-03-17 17:10:00|15511.4|15507.4|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|709
1616001300000|2021-03-17 17:15:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|636
1616001600000|2021-03-17 17:20:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|671
1616001900000|2021-03-17 17:25:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|1264
1616002200000|2021-03-17 17:30:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|726
1616002500000|2021-03-17 17:35:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|1319
1616002800000|2021-03-17 17:40:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|960
1616003100000|2021-03-17 17:45:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|679
1616003400000|2021-03-17 17:50:00|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|979
1616003700000|2021-03-17 17:55:00|15514.5|15510.5|15520.8|15516.8|15528.6|15524.6|15512.9|15508.9|910
1616004000000|2021-03-17 18:00:00|15533.3|15529.3|15481.7|15477.7|15550.4|15546.4|15456.7|15452.7|7032
1616004300000|2021-03-17 18:05:00|15478.6|15474.6|15469.2|15465.2|15500.4|15496.4|15469.2|15465.2|4725
1616004600000|2021-03-17 18:10:00|15472.3|15468.3|15481.7|15477.7|15497.3|15493.3|15472.3|15468.3|3363
1616004900000|2021-03-17 18:15:00|15484.8|15480.8|15509.8|15505.8|15516.1|15512.1|15484.8|15480.8|4037
1616005200000|2021-03-17 18:20:00|15506.7|15502.7|15481.7|15477.7|15506.7|15502.7|15478.6|15474.6|2951
1616005500000|2021-03-17 18:25:00|15480.1|15476.1|15481.7|15477.7|15494.2|15490.2|15475.4|15471.4|3422
1616005800000|2021-03-17 18:30:00|15484.8|15480.8|15487.9|15483.9|15494.2|15490.2|15478.6|15474.6|2977
1616006100000|2021-03-17 18:35:00|15491.1|15487.1|15512.9|15508.9|15522.3|15518.3|15487.9|15483.9|4574
1616006400000|2021-03-17 18:40:00|15516.1|15512.1|15522.3|15518.3|15537.9|15533.9|15500.4|15496.4|5098
1616006700000|2021-03-17 18:45:00|15525.4|15521.4|15500.4|15496.4|15541.1|15537.1|15500.4|15496.4|4163
1616007000000|2021-03-17 18:50:00|15497.3|15493.3|15500.4|15496.4|15512.9|15508.9|15491.1|15487.1|3373
1616007300000|2021-03-17 18:55:00|15503.6|15499.6|15519.2|15515.2|15519.2|15515.2|15500.4|15496.4|3271
1616007600000|2021-03-17 19:00:00|15516.1|15512.1|15556.7|15552.7|15559.8|15555.8|15516.1|15512.1|4258
1616007900000|2021-03-17 19:05:00|15553.6|15549.6|15534.8|15530.8|15556.7|15552.7|15534.8|15530.8|2252
1616008200000|2021-03-17 19:10:00|15533.3|15529.3|15550.4|15546.4|15550.4|15546.4|15531.7|15527.7|2906
1616008500000|2021-03-17 19:15:00|15547.3|15543.3|15544.2|15540.2|15553.6|15549.6|15541.1|15537.1|1360
1616008800000|2021-03-17 19:20:00|15541.1|15537.1|15534.8|15530.8|15544.2|15540.2|15528.6|15524.6|1417
1616009100000|2021-03-17 19:25:00|15531.7|15527.7|15547.3|15543.3|15547.3|15543.3|15531.7|15527.7|1863
1616009400000|2021-03-17 19:30:00|15544.2|15540.2|15553.6|15549.6|15556.7|15552.7|15537.9|15533.9|1217
1616009700000|2021-03-17 19:35:00|15550.4|15546.4|15537.9|15533.9|15553.6|15549.6|15534.8|15530.8|1376
1616010000000|2021-03-17 19:40:00|15541.1|15537.1|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|1623
1616010300000|2021-03-17 19:45:00|15528.6|15524.6|15519.2|15515.2|15531.7|15527.7|15519.2|15515.2|867
1616010600000|2021-03-17 19:50:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|1774
1616010900000|2021-03-17 19:55:00|15512.9|15508.9|15528.6|15524.6|15528.6|15524.6|15512.9|15508.9|2641
1616011200000|2021-03-17 20:00:00|15525.4|15521.4|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|2683
1616011500000|2021-03-17 20:05:00|15531.7|15527.7|15522.3|15518.3|15534.8|15530.8|15519.2|15515.2|823
1616011800000|2021-03-17 20:10:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15514.5|15510.5|748
1616012100000|2021-03-17 20:15:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|1179
1616012400000|2021-03-17 20:20:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|663
1616012700000|2021-03-17 20:25:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|432
1616013000000|2021-03-17 20:30:00|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15516.1|15512.1|365
1616013300000|2021-03-17 20:35:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15512.9|15508.9|733
1616013600000|2021-03-17 20:40:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|929
1616013900000|2021-03-17 20:45:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|543
1616014200000|2021-03-17 20:50:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|420
1616014500000|2021-03-17 20:55:00|15517.6|15513.6|15522.3|15518.3|15525.4|15521.4|15517.6|15513.6|603
1616018400000|2021-03-17 22:00:00|15519.2|15515.2|15528.6|15524.6|15534.8|15530.8|15519.2|15515.2|546
1616018700000|2021-03-17 22:05:00|15530.1|15526.1|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|47
1616019000000|2021-03-17 22:10:00|15530.1|15526.1|15536.4|15532.4|15536.4|15532.4|15528.6|15524.6|68
1616019300000|2021-03-17 22:15:00|15537.9|15533.9|15525.4|15521.4|15537.9|15533.9|15523.9|15519.9|346
1616019600000|2021-03-17 22:20:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|260
1616019900000|2021-03-17 22:25:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|176
1616020200000|2021-03-17 22:30:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|122
1616020500000|2021-03-17 22:35:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15512.9|15508.9|265
1616020800000|2021-03-17 22:40:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|99
1616021100000|2021-03-17 22:45:00|15506.7|15502.7|15497.3|15493.3|15509.8|15505.8|15497.3|15493.3|411
1616021400000|2021-03-17 22:50:00|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|224
1616021700000|2021-03-17 22:55:00|15498.9|15494.9|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|63
1616022000000|2021-03-17 23:00:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|124
1616022300000|2021-03-17 23:05:00|15502|15498|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|68
1616022600000|2021-03-17 23:10:00|15509.8|15505.8|15509.8|15505.8|15514.5|15510.5|15509.8|15505.8|338
1616022900000|2021-03-17 23:15:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|89
1616023200000|2021-03-17 23:20:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|379
1616023500000|2021-03-17 23:25:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|169
1616023800000|2021-03-17 23:30:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|150
1616024100000|2021-03-17 23:35:00|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15500.4|15496.4|72
1616024400000|2021-03-17 23:40:00|||||||||87
1616024700000|2021-03-17 23:45:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|92
1616025000000|2021-03-17 23:50:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|229
1616025300000|2021-03-17 23:55:00|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|107
1616025600000|2021-03-18 00:00:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|319
1616025900000|2021-03-18 00:05:00|15506.7|15502.7|15519.2|15515.2|15528.6|15524.6|15506.7|15502.7|1167
1616026200000|2021-03-18 00:10:00|15516.1|15512.1|15537.9|15533.9|15537.9|15533.9|15516.1|15512.1|693
1616026500000|2021-03-18 00:15:00|15534.8|15530.8|15544.2|15540.2|15547.3|15543.3|15528.6|15524.6|382
1616026800000|2021-03-18 00:20:00|15547.3|15543.3|15547.3|15543.3|15553.6|15549.6|15544.2|15540.2|531
1616027100000|2021-03-18 00:25:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|298
1616027400000|2021-03-18 00:30:00|15541.1|15537.1|15534.8|15530.8|15544.2|15540.2|15531.7|15527.7|1006
1616027700000|2021-03-18 00:35:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15528.6|15524.6|249
1616028000000|2021-03-18 00:40:00|15534.8|15530.8|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|187
1616028300000|2021-03-18 00:45:00|15542.6|15538.6|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|277
1616028600000|2021-03-18 00:50:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|409
1616028900000|2021-03-18 00:55:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|174
1616029200000|2021-03-18 01:00:00|15531.7|15527.7|15519.2|15515.2|15534.8|15530.8|15519.2|15515.2|697
1616029500000|2021-03-18 01:05:00|15522.3|15518.3|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|292
1616029800000|2021-03-18 01:10:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|263
1616030100000|2021-03-18 01:15:00|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15525.4|15521.4|59
1616030400000|2021-03-18 01:20:00|15531.7|15527.7|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|181
1616030700000|2021-03-18 01:25:00|15528.6|15524.6|15509.8|15505.8|15531.7|15527.7|15508.3|15504.3|578
1616031000000|2021-03-18 01:30:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|440
1616031300000|2021-03-18 01:35:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|318
1616031600000|2021-03-18 01:40:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|192
1616031900000|2021-03-18 01:45:00|15509.8|15505.8|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|329
1616032200000|2021-03-18 01:50:00|||||||||1
1616032500000|2021-03-18 01:55:00|||||||||80
1616032800000|2021-03-18 02:00:00|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15494.2|15490.2|462
1616033100000|2021-03-18 02:05:00|15497.3|15493.3|15491.1|15487.1|15498.9|15494.9|15487.9|15483.9|270
1616033400000|2021-03-18 02:10:00|15492.6|15488.6|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|391
1616033700000|2021-03-18 02:15:00|15494.2|15490.2|15495.8|15491.8|15500.4|15496.4|15494.2|15490.2|227
1616034000000|2021-03-18 02:20:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|101
1616034300000|2021-03-18 02:25:00|15491.1|15487.1|15497.3|15493.3|15500.4|15496.4|15491.1|15487.1|190
1616034600000|2021-03-18 02:30:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|94
1616034900000|2021-03-18 02:35:00|15497.3|15493.3|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|364
1616035200000|2021-03-18 02:40:00|15502|15498|15494.2|15490.2|15505.1|15501.1|15494.2|15490.2|249
1616035500000|2021-03-18 02:45:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|98
1616035800000|2021-03-18 02:50:00|||||||||82
1616036100000|2021-03-18 02:55:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|31
1616036400000|2021-03-18 03:00:00|15500.4|15496.4|15481.7|15477.7|15500.4|15496.4|15481.7|15477.7|595
1616036700000|2021-03-18 03:05:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15459.8|15455.8|1346
1616037000000|2021-03-18 03:10:00|15469.2|15465.2|15453.6|15449.6|15472.3|15468.3|15450.4|15446.4|892
1616037300000|2021-03-18 03:15:00|15456.7|15452.7|15469.2|15465.2|15472.3|15468.3|15453.6|15449.6|733
1616037600000|2021-03-18 03:20:00|15466.1|15462.1|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|481
1616037900000|2021-03-18 03:25:00|15458.3|15454.3|15453.6|15449.6|15458.3|15454.3|15444.2|15440.2|951
1616038200000|2021-03-18 03:30:00|15450.4|15446.4|15459.8|15455.8|15459.8|15455.8|15447.3|15443.3|605
1616038500000|2021-03-18 03:35:00|15458.3|15454.3|15469.2|15465.2|15469.2|15465.2|15456.7|15452.7|348
1616038800000|2021-03-18 03:40:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|156
1616039100000|2021-03-18 03:45:00|15464.5|15460.5|15469.2|15465.2|15472.3|15468.3|15462.9|15458.9|396
1616039400000|2021-03-18 03:50:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|907
1616039700000|2021-03-18 03:55:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|88
1616040000000|2021-03-18 04:00:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|188
1616040300000|2021-03-18 04:05:00|15469.2|15465.2|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|214
1616040600000|2021-03-18 04:10:00|15475.4|15471.4|15462.9|15458.9|15475.4|15471.4|15459.8|15455.8|157
1616040900000|2021-03-18 04:15:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15456.7|15452.7|364
1616041200000|2021-03-18 04:20:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|216
1616041500000|2021-03-18 04:25:00|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|227
1616041800000|2021-03-18 04:30:00|15466.1|15462.1|15469.2|15465.2|15475.4|15471.4|15462.9|15458.9|506
1616042100000|2021-03-18 04:35:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|116
1616042400000|2021-03-18 04:40:00|15469.2|15465.2|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|391
1616042700000|2021-03-18 04:45:00|15472.3|15468.3|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|220
1616043000000|2021-03-18 04:50:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|39
1616043300000|2021-03-18 04:55:00|15466.1|15462.1|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|48
1616043600000|2021-03-18 05:00:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|136
1616043900000|2021-03-18 05:05:00|||||||||7
1616044200000|2021-03-18 05:10:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|72
1616044500000|2021-03-18 05:15:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|271
1616044800000|2021-03-18 05:20:00|15472.3|15468.3|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|197
1616045100000|2021-03-18 05:25:00|15481.7|15477.7|15478.6|15474.6|15486.4|15482.4|15478.6|15474.6|471
1616045400000|2021-03-18 05:30:00|15477|15473|15481.7|15477.7|15481.7|15477.7|15477|15473|245
1616045700000|2021-03-18 05:35:00|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|154
1616046000000|2021-03-18 05:40:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|42
1616046300000|2021-03-18 05:45:00|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|93
1616046600000|2021-03-18 05:50:00|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|62
1616046900000|2021-03-18 05:55:00|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|155
1616047200000|2021-03-18 06:00:00|15484.8|15480.8|15475.4|15471.4|15484.8|15480.8|15475.4|15471.4|379
1616047500000|2021-03-18 06:05:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|34
1616047800000|2021-03-18 06:10:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|94
1616048100000|2021-03-18 06:15:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|65
1616048400000|2021-03-18 06:20:00|15478.6|15474.6|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|185
1616048700000|2021-03-18 06:25:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|170
1616049000000|2021-03-18 06:30:00|15484.8|15480.8|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|74
1616049300000|2021-03-18 06:35:00|||||||||5
1616049600000|2021-03-18 06:40:00|15475.4|15471.4|15466.1|15462.1|15475.4|15471.4|15466.1|15462.1|376
1616049900000|2021-03-18 06:45:00|15469.2|15465.2|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|224
1616050200000|2021-03-18 06:50:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|605
1616050500000|2021-03-18 06:55:00|15469.2|15465.2|15444.2|15440.2|15472.3|15468.3|15442.6|15438.6|1426
1616050800000|2021-03-18 07:00:00|15441.1|15437.1|15453.6|15449.6|15456.7|15452.7|15441.1|15437.1|1205
1616051100000|2021-03-18 07:05:00|15450.4|15446.4|15428.6|15424.6|15450.4|15446.4|15425.4|15421.4|1361
1616051400000|2021-03-18 07:10:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|924
1616051700000|2021-03-18 07:15:00|15428.6|15424.6|15419.2|15415.2|15431.7|15427.7|15416.1|15412.1|1107
1616052000000|2021-03-18 07:20:00|15422.3|15418.3|15381.7|15377.7|15422.3|15418.3|15381.7|15377.7|1640
1616052300000|2021-03-18 07:25:00|15384.8|15380.8|15391.1|15387.1|15400.4|15396.4|15378.6|15374.6|1597
1616052600000|2021-03-18 07:30:00|15387.9|15383.9|15378.6|15374.6|15387.9|15383.9|15375.4|15371.4|2193
1616052900000|2021-03-18 07:35:00|15375.4|15371.4|15381.7|15377.7|15384.8|15380.8|15356.7|15352.7|2941
1616053200000|2021-03-18 07:40:00|15384.8|15380.8|15353.6|15349.6|15384.8|15380.8|15347.3|15343.3|2573
1616053500000|2021-03-18 07:45:00|15350.4|15346.4|15353.6|15349.6|15362.9|15358.9|15350.4|15346.4|1930
1616053800000|2021-03-18 07:50:00|15356.7|15352.7|15372.3|15368.3|15378.6|15374.6|15350.4|15346.4|1935
1616054100000|2021-03-18 07:55:00|15375.4|15371.4|15375.4|15371.4|15381.7|15377.7|15369.2|15365.2|1091
1616054400000|2021-03-18 08:00:00|15378.6|15374.6|15369.2|15365.2|15378.6|15374.6|15366.1|15362.1|936
1616054700000|2021-03-18 08:05:00|15372.3|15368.3|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|492
1616055000000|2021-03-18 08:10:00|15372.3|15368.3|15381.7|15377.7|15381.7|15377.7|15369.2|15365.2|983
1616055300000|2021-03-18 08:15:00|15384.8|15380.8|15394.2|15390.2|15394.2|15390.2|15378.6|15374.6|1465
1616055600000|2021-03-18 08:20:00|15391.1|15387.1|15397.3|15393.3|15397.3|15393.3|15391.1|15387.1|1279
1616055900000|2021-03-18 08:25:00|15400.4|15396.4|15391.1|15387.1|15400.4|15396.4|15384.8|15380.8|970
1616056200000|2021-03-18 08:30:00|15387.9|15383.9|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|499
1616056500000|2021-03-18 08:35:00|15387.9|15383.9|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|864
1616056800000|2021-03-18 08:40:00|15391.1|15387.1|15375.4|15371.4|15391.1|15387.1|15372.3|15368.3|1203
1616057100000|2021-03-18 08:45:00|15372.3|15368.3|15366.1|15362.1|15378.6|15374.6|15362.9|15358.9|1583
1616057400000|2021-03-18 08:50:00|15362.9|15358.9|15369.2|15365.2|15369.2|15365.2|15344.2|15340.2|1951
1616057700000|2021-03-18 08:55:00|15366.1|15362.1|15378.6|15374.6|15378.6|15374.6|15362.9|15358.9|1058
1616058000000|2021-03-18 09:00:00|15381.7|15377.7|15378.6|15374.6|15384.8|15380.8|15375.4|15371.4|833
1616058300000|2021-03-18 09:05:00|15375.4|15371.4|15372.3|15368.3|15381.7|15377.7|15369.2|15365.2|898
1616058600000|2021-03-18 09:10:00|15369.2|15365.2|15384.8|15380.8|15391.1|15387.1|15369.2|15365.2|2252
1616058900000|2021-03-18 09:15:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|356
1616059200000|2021-03-18 09:20:00|15391.1|15387.1|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|396
1616059500000|2021-03-18 09:25:00|15381.7|15377.7|15375.4|15371.4|15384.8|15380.8|15372.3|15368.3|911
1616059800000|2021-03-18 09:30:00|15378.6|15374.6|15387.9|15383.9|15387.9|15383.9|15378.6|15374.6|1017
1616060100000|2021-03-18 09:35:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15384.8|15380.8|547
1616060400000|2021-03-18 09:40:00|15387.9|15383.9|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|774
1616060700000|2021-03-18 09:45:00|15387.9|15383.9|15384.8|15380.8|15394.2|15390.2|15381.7|15377.7|807
1616061000000|2021-03-18 09:50:00|15381.7|15377.7|15369.2|15365.2|15384.8|15380.8|15369.2|15365.2|594
1616061300000|2021-03-18 09:55:00|15372.3|15368.3|15378.6|15374.6|15378.6|15374.6|15366.1|15362.1|979
1616061600000|2021-03-18 10:00:00|15375.4|15371.4|15375.4|15371.4|15384.8|15380.8|15375.4|15371.4|565
1616061900000|2021-03-18 10:05:00|15378.6|15374.6|15373.9|15369.9|15381.7|15377.7|15372.3|15368.3|505
1616062200000|2021-03-18 10:10:00|15375.4|15371.4|15366.1|15362.1|15375.4|15371.4|15366.1|15362.1|479
1616062500000|2021-03-18 10:15:00|15367.6|15363.6|15366.1|15362.1|15375.4|15371.4|15366.1|15362.1|429
1616062800000|2021-03-18 10:20:00|15362.9|15358.9|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|484
1616063100000|2021-03-18 10:25:00|15372.3|15368.3|15378.6|15374.6|15381.7|15377.7|15372.3|15368.3|585
1616063400000|2021-03-18 10:30:00|15375.4|15371.4|15381.7|15377.7|15384.8|15380.8|15372.3|15368.3|510
1616063700000|2021-03-18 10:35:00|15378.6|15374.6|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|814
1616064000000|2021-03-18 10:40:00|15378.6|15374.6|15372.3|15368.3|15378.6|15374.6|15372.3|15368.3|209
1616064300000|2021-03-18 10:45:00|15369.2|15365.2|15362.9|15358.9|15372.3|15368.3|15362.9|15358.9|557
1616064600000|2021-03-18 10:50:00|15359.8|15355.8|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|1516
1616064900000|2021-03-18 10:55:00|15369.2|15365.2|15347.3|15343.3|15369.2|15365.2|15347.3|15343.3|1559
1616065200000|2021-03-18 11:00:00|15350.4|15346.4|15359.8|15355.8|15359.8|15355.8|15341.1|15337.1|2142
1616065500000|2021-03-18 11:05:00|15358.3|15354.3|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|1307
1616065800000|2021-03-18 11:10:00|15356.7|15352.7|15350.4|15346.4|15358.3|15354.3|15350.4|15346.4|672
1616066100000|2021-03-18 11:15:00|15352|15348|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|748
1616066400000|2021-03-18 11:20:00|15347.3|15343.3|15350.4|15346.4|15359.8|15355.8|15344.2|15340.2|887
1616066700000|2021-03-18 11:25:00|15347.3|15343.3|15341.1|15337.1|15350.4|15346.4|15341.1|15337.1|1586
1616067000000|2021-03-18 11:30:00|15344.2|15340.2|15328.6|15324.6|15344.2|15340.2|15325.4|15321.4|2156
1616067300000|2021-03-18 11:35:00|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15325.4|15321.4|1481
1616067600000|2021-03-18 11:40:00|15331.7|15327.7|15344.2|15340.2|15347.3|15343.3|15331.7|15327.7|1047
1616067900000|2021-03-18 11:45:00|15347.3|15343.3|15369.2|15365.2|15369.2|15365.2|15344.2|15340.2|3346
1616068200000|2021-03-18 11:50:00|15366.1|15362.1|15364.5|15360.5|15372.3|15368.3|15362.9|15358.9|1576
1616068500000|2021-03-18 11:55:00|15362.9|15358.9|15362.9|15358.9|15375.4|15371.4|15362.9|15358.9|1230
1616068800000|2021-03-18 12:00:00|15366.1|15362.1|15372.3|15368.3|15375.4|15371.4|15362.9|15358.9|1777
1616069100000|2021-03-18 12:05:00|15369.2|15365.2|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|1053
1616069400000|2021-03-18 12:10:00|15375.4|15371.4|15366.1|15362.1|15381.7|15377.7|15366.1|15362.1|1843
1616069700000|2021-03-18 12:15:00|15369.2|15365.2|15378.6|15374.6|15378.6|15374.6|15356.7|15352.7|1567
1616070000000|2021-03-18 12:20:00|15375.4|15371.4|15369.2|15365.2|15378.6|15374.6|15353.6|15349.6|2467
1616070300000|2021-03-18 12:25:00|15366.1|15362.1|15353.6|15349.6|15372.3|15368.3|15352|15348|965
1616070600000|2021-03-18 12:30:00|15350.4|15346.4|15366.1|15362.1|15372.3|15368.3|15339.5|15335.5|3063
1616070900000|2021-03-18 12:35:00|15362.9|15358.9|15366.1|15362.1|15375.4|15371.4|15359.8|15355.8|2131
1616071200000|2021-03-18 12:40:00|15369.2|15365.2|15359.8|15355.8|15369.2|15365.2|15353.6|15349.6|2031
1616071500000|2021-03-18 12:45:00|15356.7|15352.7|15347.3|15343.3|15359.8|15355.8|15344.2|15340.2|2847
1616071800000|2021-03-18 12:50:00|15350.4|15346.4|15353.6|15349.6|15356.7|15352.7|15347.3|15343.3|5988
1616072100000|2021-03-18 12:55:00|15350.4|15346.4|15356.7|15352.7|15362.9|15358.9|15347.3|15343.3|1589
1616072400000|2021-03-18 13:00:00|15359.8|15355.8|15369.2|15365.2|15369.2|15365.2|15353.6|15349.6|1325
1616072700000|2021-03-18 13:05:00|15366.1|15362.1|15356.7|15352.7|15369.2|15365.2|15353.6|15349.6|1066
1616073000000|2021-03-18 13:10:00|15353.6|15349.6|15353.6|15349.6|15362.9|15358.9|15353.6|15349.6|1199
1616073300000|2021-03-18 13:15:00|15350.4|15346.4|15359.8|15355.8|15359.8|15355.8|15344.2|15340.2|2198
1616073600000|2021-03-18 13:20:00|15356.7|15352.7|15367.6|15363.6|15369.2|15365.2|15353.6|15349.6|2252
1616073900000|2021-03-18 13:25:00|15366.1|15362.1|15359.8|15355.8|15372.3|15368.3|15359.8|15355.8|1238
1616074200000|2021-03-18 13:30:00|15362.9|15358.9|15366.1|15362.1|15372.3|15368.3|15356.7|15352.7|2162
1616074500000|2021-03-18 13:35:00|15364.5|15360.5|15375.4|15371.4|15375.4|15371.4|15359.8|15355.8|1522
1616074800000|2021-03-18 13:40:00|15373.9|15369.9|15384.8|15380.8|15384.8|15380.8|15372.3|15368.3|2526
1616075100000|2021-03-18 13:45:00|15381.7|15377.7|15359.8|15355.8|15384.8|15380.8|15359.8|15355.8|1351
1616075400000|2021-03-18 13:50:00|15362.9|15358.9|15350.4|15346.4|15362.9|15358.9|15347.3|15343.3|6773
1616075700000|2021-03-18 13:55:00|15347.3|15343.3|15356.7|15352.7|15358.3|15354.3|15347.3|15343.3|2257
1616076000000|2021-03-18 14:00:00|15353.6|15349.6|15359.8|15355.8|15359.8|15355.8|15350.4|15346.4|1619
1616076300000|2021-03-18 14:05:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15353.6|15349.6|1057
1616076600000|2021-03-18 14:10:00|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15347.3|15343.3|2106
1616076900000|2021-03-18 14:15:00|15353.6|15349.6|15356.7|15352.7|15362.9|15358.9|15353.6|15349.6|1364
1616077200000|2021-03-18 14:20:00|15353.6|15349.6|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|1471
1616077500000|2021-03-18 14:25:00|15362.9|15358.9|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|3962
1616077800000|2021-03-18 14:30:00|15356.7|15352.7|15378.6|15374.6|15381.7|15377.7|15356.7|15352.7|3018
1616078100000|2021-03-18 14:35:00|15375.4|15371.4|15397.3|15393.3|15400.4|15396.4|15375.4|15371.4|3854
1616078400000|2021-03-18 14:40:00|15394.2|15390.2|15381.7|15377.7|15403.6|15399.6|15381.7|15377.7|4379
1616078700000|2021-03-18 14:45:00|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|1791
1616079000000|2021-03-18 14:50:00|15378.6|15374.6|15397.3|15393.3|15397.3|15393.3|15375.4|15371.4|1160
1616079300000|2021-03-18 14:55:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15391.1|15387.1|2168
1616079600000|2021-03-18 15:00:00|15398.9|15394.9|15394.2|15390.2|15403.6|15399.6|15394.2|15390.2|1217
1616079900000|2021-03-18 15:05:00|15397.3|15393.3|15400.4|15396.4|15406.7|15402.7|15391.1|15387.1|2226
1616080200000|2021-03-18 15:10:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|933
1616080500000|2021-03-18 15:15:00|15400.4|15396.4|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|1576
1616080800000|2021-03-18 15:20:00|15394.2|15390.2|15394.2|15390.2|15400.4|15396.4|15394.2|15390.2|2464
1616081100000|2021-03-18 15:25:00|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|1704
1616081400000|2021-03-18 15:30:00|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15391.1|15387.1|1866
1616081700000|2021-03-18 15:35:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15384.8|15380.8|1710
1616082000000|2021-03-18 15:40:00|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|1456
1616082300000|2021-03-18 15:45:00|15397.3|15393.3|15391.1|15387.1|15397.3|15393.3|15387.9|15383.9|1679
1616082600000|2021-03-18 15:50:00|15387.9|15383.9|15378.6|15374.6|15391.1|15387.1|15378.6|15374.6|1295
1616082900000|2021-03-18 15:55:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|1369
1616083200000|2021-03-18 16:00:00|15381.7|15377.7|15381.7|15377.7|15387.9|15383.9|15378.6|15374.6|1814
1616083500000|2021-03-18 16:05:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|2494
1616083800000|2021-03-18 16:10:00|15378.6|15374.6|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|3230
1616084100000|2021-03-18 16:15:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|992
1616084400000|2021-03-18 16:20:00|15378.6|15374.6|15384.8|15380.8|15387.9|15383.9|15378.6|15374.6|2670
1616084700000|2021-03-18 16:25:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|1553
1616085000000|2021-03-18 16:30:00|15384.8|15380.8|15381.7|15377.7|15387.9|15383.9|15378.6|15374.6|2298
1616085300000|2021-03-18 16:35:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|1550
1616085600000|2021-03-18 16:40:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|1189
1616085900000|2021-03-18 16:45:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|1181
1616086200000|2021-03-18 16:50:00|15383.3|15379.3|15381.7|15377.7|15383.3|15379.3|15378.6|15374.6|866
1616086500000|2021-03-18 16:55:00|15383.3|15379.3|15375.4|15371.4|15384.8|15380.8|15375.4|15371.4|1698
1616086800000|2021-03-18 17:00:00|15378.6|15374.6|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|1545
1616087100000|2021-03-18 17:05:00|15384.8|15380.8|15369.2|15365.2|15384.8|15380.8|15369.2|15365.2|1432
1616087400000|2021-03-18 17:10:00|15370.8|15366.8|15375.4|15371.4|15378.6|15374.6|15369.2|15365.2|558
1616087700000|2021-03-18 17:15:00|15377|15373|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|705
1616088000000|2021-03-18 17:20:00|15378.6|15374.6|15391.1|15387.1|15394.2|15390.2|15378.6|15374.6|2192
1616088300000|2021-03-18 17:25:00|15394.2|15390.2|15394.2|15390.2|15400.4|15396.4|15391.1|15387.1|1006
1616088600000|2021-03-18 17:30:00|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|530
1616088900000|2021-03-18 17:35:00|15395.8|15391.8|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|2201
1616089200000|2021-03-18 17:40:00|15398.9|15394.9|15394.2|15390.2|15400.4|15396.4|15394.2|15390.2|887
1616089500000|2021-03-18 17:45:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15391.1|15387.1|1168
1616089800000|2021-03-18 17:50:00|15394.2|15390.2|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|864
1616090100000|2021-03-18 17:55:00|15395.8|15391.8|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|419
1616090400000|2021-03-18 18:00:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15394.2|15390.2|1323
1616090700000|2021-03-18 18:05:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|1234
1616091000000|2021-03-18 18:10:00|15394.2|15390.2|15400.4|15396.4|15400.4|15396.4|15394.2|15390.2|254
1616091300000|2021-03-18 18:15:00|15402|15398|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|900
1616091600000|2021-03-18 18:20:00|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|984
1616091900000|2021-03-18 18:25:00|15402|15398|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|608
1616092200000|2021-03-18 18:30:00|15397.3|15393.3|15391.1|15387.1|15400.4|15396.4|15387.9|15383.9|815
1616092500000|2021-03-18 18:35:00|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|786
1616092800000|2021-03-18 18:40:00|15387.9|15383.9|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|663
1616093100000|2021-03-18 18:45:00|15394.2|15390.2|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|1905
1616093400000|2021-03-18 18:50:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15391.1|15387.1|1073
1616093700000|2021-03-18 18:55:00|15394.2|15390.2|15403.6|15399.6|15403.6|15399.6|15394.2|15390.2|2954
1616094000000|2021-03-18 19:00:00|15406.7|15402.7|15419.2|15415.2|15419.2|15415.2|15403.6|15399.6|2142
1616094300000|2021-03-18 19:05:00|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|1882
1616094600000|2021-03-18 19:10:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|1133
1616094900000|2021-03-18 19:15:00|15422.3|15418.3|15428.6|15424.6|15428.6|15424.6|15419.2|15415.2|2047
1616095200000|2021-03-18 19:20:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|1642
1616095500000|2021-03-18 19:25:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|2216
1616095800000|2021-03-18 19:30:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|1019
1616096100000|2021-03-18 19:35:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|1052
1616096400000|2021-03-18 19:40:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|1423
1616096700000|2021-03-18 19:45:00|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|1390
1616097000000|2021-03-18 19:50:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|1863
1616097300000|2021-03-18 19:55:00|15427|15423|15422.3|15418.3|15427|15423|15416.1|15412.1|1881
1616097600000|2021-03-18 20:00:00|15419.2|15415.2|15416.1|15412.1|15422.3|15418.3|15412.9|15408.9|1299
1616097900000|2021-03-18 20:05:00|15419.2|15415.2|15419.2|15415.2|15425.4|15421.4|15416.1|15412.1|1067
1616098200000|2021-03-18 20:10:00|15416.1|15412.1|15434.8|15430.8|15434.8|15430.8|15416.1|15412.1|2453
1616098500000|2021-03-18 20:15:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|1030
1616098800000|2021-03-18 20:20:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|863
1616099100000|2021-03-18 20:25:00|15437.9|15433.9|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|1020
1616099400000|2021-03-18 20:30:00|15437.9|15433.9|15434.8|15430.8|15439.5|15435.5|15434.8|15430.8|930
1616099700000|2021-03-18 20:35:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|324
1616100000000|2021-03-18 20:40:00|15437.9|15433.9|15447.3|15443.3|15447.3|15443.3|15437.9|15433.9|1429
1616100300000|2021-03-18 20:45:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|1172
1616100600000|2021-03-18 20:50:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|621
1616100900000|2021-03-18 20:55:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|671
1616104800000|2021-03-18 22:00:00|15434.8|15430.8|15447.3|15443.3|15453.6|15449.6|15434.8|15430.8|578
1616105100000|2021-03-18 22:05:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|82
1616105400000|2021-03-18 22:10:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|152
1616105700000|2021-03-18 22:15:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|162
1616106000000|2021-03-18 22:20:00|||||||||153
1616106300000|2021-03-18 22:25:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|109
1616106600000|2021-03-18 22:30:00|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|48
1616106900000|2021-03-18 22:35:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|90
1616107200000|2021-03-18 22:40:00|||||||||36
1616107500000|2021-03-18 22:45:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|70
1616107800000|2021-03-18 22:50:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|18
1616108100000|2021-03-18 22:55:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|126
1616108400000|2021-03-18 23:00:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|134
1616108700000|2021-03-18 23:05:00|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|41
1616109000000|2021-03-18 23:10:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|86
1616109300000|2021-03-18 23:15:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|342
1616109600000|2021-03-18 23:20:00|15436.4|15432.4|15433.3|15429.3|15437.9|15433.9|15431.7|15427.7|230
1616109900000|2021-03-18 23:25:00|15431.7|15427.7|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|265
1616110200000|2021-03-18 23:30:00|15425.4|15421.4|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|254
1616110500000|2021-03-18 23:35:00|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|46
1616110800000|2021-03-18 23:40:00|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|137
1616111100000|2021-03-18 23:45:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|82
1616111400000|2021-03-18 23:50:00|15430.1|15426.1|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|49
1616111700000|2021-03-18 23:55:00|15433.3|15429.3|15441.1|15437.1|15441.1|15437.1|15433.3|15429.3|192
1616112000000|2021-03-19 00:00:00|15439.5|15435.5|15431.7|15427.7|15441.1|15437.1|15428.6|15424.6|203
1616112300000|2021-03-19 00:05:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|109
1616112600000|2021-03-19 00:10:00|||||||||47
1616112900000|2021-03-19 00:15:00|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|80
1616113200000|2021-03-19 00:20:00|15428.6|15424.6|15422.3|15418.3|15428.6|15424.6|15419.2|15415.2|611
1616113500000|2021-03-19 00:25:00|15425.4|15421.4|15434.8|15430.8|15437.9|15433.9|15425.4|15421.4|709
1616113800000|2021-03-19 00:30:00|15437.9|15433.9|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|384
1616114100000|2021-03-19 00:35:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|147
1616114400000|2021-03-19 00:40:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|165
1616114700000|2021-03-19 00:45:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|175
1616115000000|2021-03-19 00:50:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|126
1616115300000|2021-03-19 00:55:00|15441.1|15437.1|15428.6|15424.6|15441.1|15437.1|15428.6|15424.6|209
1616115600000|2021-03-19 01:00:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|270
1616115900000|2021-03-19 01:05:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15427|15423|60
1616116200000|2021-03-19 01:10:00|15428.6|15424.6|15431.7|15427.7|15436.4|15432.4|15428.6|15424.6|89
1616116500000|2021-03-19 01:15:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|72
1616116800000|2021-03-19 01:20:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|67
1616117100000|2021-03-19 01:25:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|56
1616117400000|2021-03-19 01:30:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|77
1616117700000|2021-03-19 01:35:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|67
1616118000000|2021-03-19 01:40:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|22
1616118300000|2021-03-19 01:45:00|15433.3|15429.3|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|142
1616118600000|2021-03-19 01:50:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|77
1616118900000|2021-03-19 01:55:00|15441.1|15437.1|15431.7|15427.7|15441.1|15437.1|15431.7|15427.7|174
1616119200000|2021-03-19 02:00:00|15433.3|15429.3|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|38
1616119500000|2021-03-19 02:05:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|122
1616119800000|2021-03-19 02:10:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|85
1616120100000|2021-03-19 02:15:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|44
1616120400000|2021-03-19 02:20:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|183
1616120700000|2021-03-19 02:25:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|58
1616121000000|2021-03-19 02:30:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|39
1616121300000|2021-03-19 02:35:00|||||||||16
1616121600000|2021-03-19 02:40:00|||||||||38
1616121900000|2021-03-19 02:45:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|211
1616122200000|2021-03-19 02:50:00|||||||||81
1616122500000|2021-03-19 02:55:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|113
1616122800000|2021-03-19 03:00:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|213
1616123100000|2021-03-19 03:05:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|93
1616123400000|2021-03-19 03:10:00|15437.9|15433.9|15450.4|15446.4|15453.6|15449.6|15437.9|15433.9|487
1616123700000|2021-03-19 03:15:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|535
1616124000000|2021-03-19 03:20:00|15455.1|15451.1|15456.7|15452.7|15459.8|15455.8|15455.1|15451.1|318
1616124300000|2021-03-19 03:25:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|114
1616124600000|2021-03-19 03:30:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|367
1616124900000|2021-03-19 03:35:00|||||||||77
1616125200000|2021-03-19 03:40:00|15450.4|15446.4|15459.8|15455.8|15466.1|15462.1|15450.4|15446.4|582
1616125500000|2021-03-19 03:45:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|248
1616125800000|2021-03-19 03:50:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|235
1616126100000|2021-03-19 03:55:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|248
1616126400000|2021-03-19 04:00:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|541
1616126700000|2021-03-19 04:05:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|434
1616127000000|2021-03-19 04:10:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|407
1616127300000|2021-03-19 04:15:00|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|267
1616127600000|2021-03-19 04:20:00|15466.1|15462.1|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|187
1616127900000|2021-03-19 04:25:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|630
1616128200000|2021-03-19 04:30:00|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|454
1616128500000|2021-03-19 04:35:00|15481.7|15477.7|15472.3|15468.3|15481.7|15477.7|15470.8|15466.8|228
1616128800000|2021-03-19 04:40:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|135
1616129100000|2021-03-19 04:45:00|15478.6|15474.6|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|524
1616129400000|2021-03-19 04:50:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|326
1616129700000|2021-03-19 04:55:00|||||||||25
1616130000000|2021-03-19 05:00:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|129
1616130300000|2021-03-19 05:05:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|101
1616130600000|2021-03-19 05:10:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15459.8|15455.8|599
1616130900000|2021-03-19 05:15:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|152
1616131200000|2021-03-19 05:20:00|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|279
1616131500000|2021-03-19 05:25:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|167
1616131800000|2021-03-19 05:30:00|15472.3|15468.3|15469.2|15465.2|15475.4|15471.4|15469.2|15465.2|187
1616132100000|2021-03-19 05:35:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|137
1616132400000|2021-03-19 05:40:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|119
1616132700000|2021-03-19 05:45:00|15475.4|15471.4|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|251
1616133000000|2021-03-19 05:50:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|162
1616133300000|2021-03-19 05:55:00|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|155
1616133600000|2021-03-19 06:00:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|113
1616133900000|2021-03-19 06:05:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|109
1616134200000|2021-03-19 06:10:00|15469.2|15465.2|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|194
1616134500000|2021-03-19 06:15:00|15478.6|15474.6|15491.1|15487.1|15491.1|15487.1|15478.6|15474.6|760
1616134800000|2021-03-19 06:20:00|15487.9|15483.9|15494.2|15490.2|15497.3|15493.3|15487.9|15483.9|673
1616135100000|2021-03-19 06:25:00|15492.6|15488.6|15484.8|15480.8|15492.6|15488.6|15484.8|15480.8|346
1616135400000|2021-03-19 06:30:00|15487.9|15483.9|15472.3|15468.3|15487.9|15483.9|15472.3|15468.3|452
1616135700000|2021-03-19 06:35:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|295
1616136000000|2021-03-19 06:40:00|15481.7|15477.7|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|266
1616136300000|2021-03-19 06:45:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|154
1616136600000|2021-03-19 06:50:00|15484.8|15480.8|15491.1|15487.1|15494.2|15490.2|15484.8|15480.8|311
1616136900000|2021-03-19 06:55:00|15494.2|15490.2|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|627
1616137200000|2021-03-19 07:00:00|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|509
1616137500000|2021-03-19 07:05:00|15478.6|15474.6|15475.4|15471.4|15481.7|15477.7|15472.3|15468.3|344
1616137800000|2021-03-19 07:10:00|15478.6|15474.6|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|426
1616138100000|2021-03-19 07:15:00|15487.9|15483.9|15494.2|15490.2|15497.3|15493.3|15487.9|15483.9|862
1616138400000|2021-03-19 07:20:00|15491.1|15487.1|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|393
1616138700000|2021-03-19 07:25:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|242
1616139000000|2021-03-19 07:30:00|15497.3|15493.3|15509.8|15505.8|15516.1|15512.1|15497.3|15493.3|1131
1616139300000|2021-03-19 07:35:00|15512.9|15508.9|15522.3|15518.3|15531.7|15527.7|15512.9|15508.9|1626
1616139600000|2021-03-19 07:40:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|400
1616139900000|2021-03-19 07:45:00|15519.2|15515.2|15503.6|15499.6|15519.2|15515.2|15503.6|15499.6|625
1616140200000|2021-03-19 07:50:00|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15500.4|15496.4|706
1616140500000|2021-03-19 07:55:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|665
1616140800000|2021-03-19 08:00:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15503.6|15499.6|823
1616141100000|2021-03-19 08:05:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|792
1616141400000|2021-03-19 08:10:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|560
1616141700000|2021-03-19 08:15:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15516.1|15512.1|711
1616142000000|2021-03-19 08:20:00|15520.8|15516.8|15516.1|15512.1|15522.3|15518.3|15509.8|15505.8|630
1616142300000|2021-03-19 08:25:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|437
1616142600000|2021-03-19 08:30:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|641
1616142900000|2021-03-19 08:35:00|15512.9|15508.9|15497.3|15493.3|15512.9|15508.9|15497.3|15493.3|680
1616143200000|2021-03-19 08:40:00|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|427
1616143500000|2021-03-19 08:45:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15491.1|15487.1|552
1616143800000|2021-03-19 08:50:00|15500.4|15496.4|15491.1|15487.1|15500.4|15496.4|15491.1|15487.1|455
1616144100000|2021-03-19 08:55:00|15494.2|15490.2|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|522
1616144400000|2021-03-19 09:00:00|15487.9|15483.9|15497.3|15493.3|15500.4|15496.4|15487.9|15483.9|665
1616144700000|2021-03-19 09:05:00|15494.2|15490.2|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|419
1616145000000|2021-03-19 09:10:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|617
1616145300000|2021-03-19 09:15:00|15491.1|15487.1|15484.8|15480.8|15494.2|15490.2|15484.8|15480.8|288
1616145600000|2021-03-19 09:20:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|226
1616145900000|2021-03-19 09:25:00|15491.1|15487.1|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|256
1616146200000|2021-03-19 09:30:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|1116
1616146500000|2021-03-19 09:35:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|197
1616146800000|2021-03-19 09:40:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|296
1616147100000|2021-03-19 09:45:00|15492.6|15488.6|15487.9|15483.9|15492.6|15488.6|15484.8|15480.8|480
1616147400000|2021-03-19 09:50:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15483.3|15479.3|127
1616147700000|2021-03-19 09:55:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|179
1616148000000|2021-03-19 10:00:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|865
1616148300000|2021-03-19 10:05:00|15494.2|15490.2|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|238
1616148600000|2021-03-19 10:10:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|198
1616148900000|2021-03-19 10:15:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|173
1616149200000|2021-03-19 10:20:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|201
1616149500000|2021-03-19 10:25:00|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|467
1616149800000|2021-03-19 10:30:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|344
1616150100000|2021-03-19 10:35:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|695
1616150400000|2021-03-19 10:40:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|355
1616150700000|2021-03-19 10:45:00|15478.6|15474.6|15484.8|15480.8|15491.1|15487.1|15478.6|15474.6|1507
1616151000000|2021-03-19 10:50:00|15483.3|15479.3|15475.4|15471.4|15484.8|15480.8|15475.4|15471.4|401
1616151300000|2021-03-19 10:55:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|418
1616151600000|2021-03-19 11:00:00|15478.6|15474.6|15469.2|15465.2|15478.6|15474.6|15469.2|15465.2|486
1616151900000|2021-03-19 11:05:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|301
1616152200000|2021-03-19 11:10:00|15472.3|15468.3|15466.1|15462.1|15472.3|15468.3|15462.9|15458.9|442
1616152500000|2021-03-19 11:15:00|15462.9|15458.9|15462.9|15458.9|15469.2|15465.2|15462.9|15458.9|467
1616152800000|2021-03-19 11:20:00|15466.1|15462.1|15462.9|15458.9|15469.2|15465.2|15462.9|15458.9|339
1616153100000|2021-03-19 11:25:00|15466.1|15462.1|15484.8|15480.8|15487.9|15483.9|15462.9|15458.9|1516
1616153400000|2021-03-19 11:30:00|15481.7|15477.7|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|999
1616153700000|2021-03-19 11:35:00|15481.7|15477.7|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|255
1616154000000|2021-03-19 11:40:00|15494.2|15490.2|15503.6|15499.6|15509.8|15505.8|15491.1|15487.1|2084
1616154300000|2021-03-19 11:45:00|15500.4|15496.4|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|751
1616154600000|2021-03-19 11:50:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|428
1616154900000|2021-03-19 11:55:00|15491.1|15487.1|15494.2|15490.2|15497.3|15493.3|15487.9|15483.9|967
1616155200000|2021-03-19 12:00:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15491.1|15487.1|441
1616155500000|2021-03-19 12:05:00|15500.4|15496.4|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|478
1616155800000|2021-03-19 12:10:00|15491.1|15487.1|15500.4|15496.4|15500.4|15496.4|15487.9|15483.9|947
1616156100000|2021-03-19 12:15:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|572
1616156400000|2021-03-19 12:20:00|15494.2|15490.2|15494.2|15490.2|15500.4|15496.4|15484.8|15480.8|1117
1616156700000|2021-03-19 12:25:00|15491.1|15487.1|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|868
1616157000000|2021-03-19 12:30:00|15492.6|15488.6|15475.4|15471.4|15494.2|15490.2|15475.4|15471.4|980
1616157300000|2021-03-19 12:35:00|15472.3|15468.3|15478.6|15474.6|15484.8|15480.8|15472.3|15468.3|1918
1616157600000|2021-03-19 12:40:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|1496
1616157900000|2021-03-19 12:45:00|15478.6|15474.6|15456.7|15452.7|15478.6|15474.6|15441.1|15437.1|5710
1616158200000|2021-03-19 12:50:00|15459.8|15455.8|15475.4|15471.4|15478.6|15474.6|15456.7|15452.7|3470
1616158500000|2021-03-19 12:55:00|15472.3|15468.3|15466.1|15462.1|15473.9|15469.9|15456.7|15452.7|2418
1616158800000|2021-03-19 13:00:00|15469.2|15465.2|15450.4|15446.4|15469.2|15465.2|15391.1|15387.1|6831
1616159100000|2021-03-19 13:05:00|15447.3|15443.3|15453.6|15449.6|15481.7|15477.7|15441.1|15437.1|4195
1616159400000|2021-03-19 13:10:00|15456.7|15452.7|15437.9|15433.9|15456.7|15452.7|15434.8|15430.8|2601
1616159700000|2021-03-19 13:15:00|15441.1|15437.1|15447.3|15443.3|15462.9|15458.9|15437.9|15433.9|2643
1616160000000|2021-03-19 13:20:00|15444.2|15440.2|15434.8|15430.8|15453.6|15449.6|15434.8|15430.8|1646
1616160300000|2021-03-19 13:25:00|15431.7|15427.7|15400.4|15396.4|15431.7|15427.7|15397.3|15393.3|3153
1616160600000|2021-03-19 13:30:00|15403.6|15399.6|15400.4|15396.4|15416.1|15412.1|15397.3|15393.3|3028
1616160900000|2021-03-19 13:35:00|15394.2|15390.2|15419.2|15415.2|15419.2|15415.2|15394.2|15390.2|2389
1616161200000|2021-03-19 13:40:00|15416.1|15412.1|15397.3|15393.3|15416.1|15412.1|15394.2|15390.2|2917
1616161500000|2021-03-19 13:45:00|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15391.1|15387.1|3111
1616161800000|2021-03-19 13:50:00|15403.6|15399.6|15391.1|15387.1|15412.9|15408.9|15391.1|15387.1|2225
1616162100000|2021-03-19 13:55:00|15394.2|15390.2|15387.9|15383.9|15397.3|15393.3|15387.9|15383.9|2638
1616162400000|2021-03-19 14:00:00|15391.1|15387.1|15391.1|15387.1|15397.3|15393.3|15381.7|15377.7|2782
1616162700000|2021-03-19 14:05:00|15394.2|15390.2|15403.6|15399.6|15403.6|15399.6|15387.9|15383.9|1592
1616163000000|2021-03-19 14:10:00|15400.4|15396.4|15387.9|15383.9|15403.6|15399.6|15387.9|15383.9|1957
1616163300000|2021-03-19 14:15:00|15391.1|15387.1|15397.3|15393.3|15400.4|15396.4|15387.9|15383.9|1907
1616163600000|2021-03-19 14:20:00|15398.9|15394.9|15406.7|15402.7|15416.1|15412.1|15397.3|15393.3|3081
1616163900000|2021-03-19 14:25:00|15409.8|15405.8|15412.9|15408.9|15416.1|15412.1|15400.4|15396.4|2286
1616164200000|2021-03-19 14:30:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15406.7|15402.7|1951
1616164500000|2021-03-19 14:35:00|15419.2|15415.2|15434.8|15430.8|15434.8|15430.8|15416.1|15412.1|3075
1616164800000|2021-03-19 14:40:00|15431.7|15427.7|15419.2|15415.2|15434.8|15430.8|15419.2|15415.2|1552
1616165100000|2021-03-19 14:45:00|15416.1|15412.1|15409.8|15405.8|15422.3|15418.3|15409.8|15405.8|1498
1616165400000|2021-03-19 14:50:00|15408.3|15404.3|15409.8|15405.8|15416.1|15412.1|15406.7|15402.7|1897
1616165700000|2021-03-19 14:55:00|15412.9|15408.9|15419.2|15415.2|15419.2|15415.2|15409.8|15405.8|938
1616166000000|2021-03-19 15:00:00|15416.1|15412.1|15409.8|15405.8|15422.3|15418.3|15409.8|15405.8|1330
1616166300000|2021-03-19 15:05:00|15408.3|15404.3|15400.4|15396.4|15412.9|15408.9|15400.4|15396.4|1346
1616166600000|2021-03-19 15:10:00|15397.3|15393.3|15409.8|15405.8|15409.8|15405.8|15397.3|15393.3|1804
1616166900000|2021-03-19 15:15:00|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|1450
1616167200000|2021-03-19 15:20:00|15409.8|15405.8|15403.6|15399.6|15412.9|15408.9|15403.6|15399.6|819
1616167500000|2021-03-19 15:25:00|15406.7|15402.7|15406.7|15402.7|15412.9|15408.9|15403.6|15399.6|1654
1616167800000|2021-03-19 15:30:00|15403.6|15399.6|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|984
1616168100000|2021-03-19 15:35:00|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15400.4|15396.4|746
1616168400000|2021-03-19 15:40:00|15412.9|15408.9|15428.6|15424.6|15428.6|15424.6|15409.8|15405.8|2083
1616168700000|2021-03-19 15:45:00|15425.4|15421.4|15434.8|15430.8|15437.9|15433.9|15425.4|15421.4|2891
1616169000000|2021-03-19 15:50:00|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|2054
1616169300000|2021-03-19 15:55:00|15425.4|15421.4|15428.6|15424.6|15430.1|15426.1|15422.3|15418.3|1460
1616169600000|2021-03-19 16:00:00|15425.4|15421.4|15431.7|15427.7|15434.8|15430.8|15422.3|15418.3|1075
1616169900000|2021-03-19 16:05:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|1042
1616170200000|2021-03-19 16:10:00|15422.3|15418.3|15431.7|15427.7|15434.8|15430.8|15422.3|15418.3|2549
1616170500000|2021-03-19 16:15:00|15428.6|15424.6|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|906
1616170800000|2021-03-19 16:20:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|1117
1616171100000|2021-03-19 16:25:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|543
1616171400000|2021-03-19 16:30:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|758
1616171700000|2021-03-19 16:35:00|15442.6|15438.6|15431.7|15427.7|15444.2|15440.2|15431.7|15427.7|1358
1616172000000|2021-03-19 16:40:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|904
1616172300000|2021-03-19 16:45:00|15433.3|15429.3|15437.9|15433.9|15441.1|15437.1|15431.7|15427.7|764
1616172600000|2021-03-19 16:50:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15428.6|15424.6|1905
1616172900000|2021-03-19 16:55:00|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|464
1616173200000|2021-03-19 17:00:00|15434.8|15430.8|15419.2|15415.2|15434.8|15430.8|15419.2|15415.2|1149
1616173500000|2021-03-19 17:05:00|15422.3|15418.3|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|854
1616173800000|2021-03-19 17:10:00|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|496
1616174100000|2021-03-19 17:15:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|273
1616174400000|2021-03-19 17:20:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15416.1|15412.1|1128
1616174700000|2021-03-19 17:25:00|15422.3|15418.3|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|420
1616175000000|2021-03-19 17:30:00|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|320
1616175300000|2021-03-19 17:35:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|292
1616175600000|2021-03-19 17:40:00|15419.2|15415.2|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|419
1616175900000|2021-03-19 17:45:00|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|500
1616176200000|2021-03-19 17:50:00|15419.2|15415.2|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|1088
1616176500000|2021-03-19 17:55:00|15419.2|15415.2|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|199
1616176800000|2021-03-19 18:00:00|15422.3|15418.3|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|661
1616177100000|2021-03-19 18:05:00|15425.4|15421.4|15422.3|15418.3|15428.6|15424.6|15419.2|15415.2|465
1616177400000|2021-03-19 18:10:00|15425.4|15421.4|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|990
1616177700000|2021-03-19 18:15:00|15423.9|15419.9|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|527
1616178000000|2021-03-19 18:20:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|120
1616178300000|2021-03-19 18:25:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|233
1616178600000|2021-03-19 18:30:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|721
1616178900000|2021-03-19 18:35:00|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|201
1616179200000|2021-03-19 18:40:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|457
1616179500000|2021-03-19 18:45:00|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|766
1616179800000|2021-03-19 18:50:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|695
1616180100000|2021-03-19 18:55:00|15419.2|15415.2|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|2905
1616180400000|2021-03-19 19:00:00|15416.1|15412.1|15412.9|15408.9|15422.3|15418.3|15409.8|15405.8|2158
1616180700000|2021-03-19 19:05:00|15409.8|15405.8|15408.3|15404.3|15409.8|15405.8|15406.7|15402.7|899
1616181000000|2021-03-19 19:10:00|15409.8|15405.8|15422.3|15418.3|15422.3|15418.3|15409.8|15405.8|880
1616181300000|2021-03-19 19:15:00|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|427
1616181600000|2021-03-19 19:20:00|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|316
1616181900000|2021-03-19 19:25:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15403.6|15399.6|1897
1616182200000|2021-03-19 19:30:00|15409.8|15405.8|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|397
1616182500000|2021-03-19 19:35:00|15417.6|15413.6|15409.8|15405.8|15419.2|15415.2|15406.7|15402.7|1170
1616182800000|2021-03-19 19:40:00|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|464
1616183100000|2021-03-19 19:45:00|15406.7|15402.7|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|902
1616183400000|2021-03-19 19:50:00|15412.9|15408.9|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|616
1616183700000|2021-03-19 19:55:00|15422.3|15418.3|15431.7|15427.7|15434.8|15430.8|15422.3|15418.3|2351
1616184000000|2021-03-19 20:00:00|15428.6|15424.6|15425.4|15421.4|15434.8|15430.8|15422.3|15418.3|1480
1616184300000|2021-03-19 20:05:00|15422.3|15418.3|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|580
1616184600000|2021-03-19 20:10:00|15428.6|15424.6|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|817
1616184900000|2021-03-19 20:15:00|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|605
1616185200000|2021-03-19 20:20:00|15419.2|15415.2|15419.2|15415.2|15420.8|15416.8|15412.9|15408.9|1165
1616185500000|2021-03-19 20:25:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|325
1616185800000|2021-03-19 20:30:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|656
1616186100000|2021-03-19 20:35:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|1027
1616186400000|2021-03-19 20:40:00|15422.3|15418.3|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|556
1616186700000|2021-03-19 20:45:00|15422.3|15418.3|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|613
1616187000000|2021-03-19 20:50:00|15425.4|15421.4|15430.1|15426.1|15431.7|15427.7|15425.4|15421.4|434
1616187300000|2021-03-19 20:55:00|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|395
1616364000000|2021-03-21 22:00:00|15444.2|15440.2|15450.4|15446.4|15456.7|15452.7|15442.6|15438.6|922
1616364300000|2021-03-21 22:05:00|15452|15448|15441.1|15437.1|15452|15448|15441.1|15437.1|490
1616364600000|2021-03-21 22:10:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|126
1616364900000|2021-03-21 22:15:00|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|15437.9|15433.9|114
1616365200000|2021-03-21 22:20:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15433.3|15429.3|174
1616365500000|2021-03-21 22:25:00|15436.4|15432.4|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|24
1616365800000|2021-03-21 22:30:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|71
1616366100000|2021-03-21 22:35:00|15441.1|15437.1|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|88
1616366400000|2021-03-21 22:40:00|15445.8|15441.8|15445.8|15441.8|15453.6|15449.6|15444.2|15440.2|190
1616366700000|2021-03-21 22:45:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|95
1616367000000|2021-03-21 22:50:00|15442.6|15438.6|15447.3|15443.3|15448.9|15444.9|15441.1|15437.1|34
1616367300000|2021-03-21 22:55:00|15448.9|15444.9|15448.9|15444.9|15450.4|15446.4|15447.3|15443.3|47
1616367600000|2021-03-21 23:00:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|65
1616367900000|2021-03-21 23:05:00|15448.9|15444.9|15450.4|15446.4|15453.6|15449.6|15448.9|15444.9|300
1616368200000|2021-03-21 23:10:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|127
1616368500000|2021-03-21 23:15:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|168
1616368800000|2021-03-21 23:20:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|110
1616369100000|2021-03-21 23:25:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|102
1616369400000|2021-03-21 23:30:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15452|15448|164
1616369700000|2021-03-21 23:35:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|233
1616370000000|2021-03-21 23:40:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|315
1616370300000|2021-03-21 23:45:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|202
1616370600000|2021-03-21 23:50:00|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|298
1616370900000|2021-03-21 23:55:00|||||||||28
1616371200000|2021-03-22 00:00:00|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|98
1616371500000|2021-03-22 00:05:00|15459.8|15455.8|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|155
1616371800000|2021-03-22 00:10:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|113
1616372100000|2021-03-22 00:15:00|15464.5|15460.5|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|737
1616372400000|2021-03-22 00:20:00|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|159
1616372700000|2021-03-22 00:25:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|164
1616373000000|2021-03-22 00:30:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|378
1616373300000|2021-03-22 00:35:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|135
1616373600000|2021-03-22 00:40:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|432
1616373900000|2021-03-22 00:45:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|561
1616374200000|2021-03-22 00:50:00|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|316
1616374500000|2021-03-22 00:55:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|82
1616374800000|2021-03-22 01:00:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|343
1616375100000|2021-03-22 01:05:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|30
1616375400000|2021-03-22 01:10:00|15481.7|15477.7|15497.3|15493.3|15497.3|15493.3|15481.7|15477.7|503
1616375700000|2021-03-22 01:15:00|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15494.2|15490.2|392
1616376000000|2021-03-22 01:20:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|301
1616376300000|2021-03-22 01:25:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|164
1616376600000|2021-03-22 01:30:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|411
1616376900000|2021-03-22 01:35:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|261
1616377200000|2021-03-22 01:40:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|276
1616377500000|2021-03-22 01:45:00|15506.7|15502.7|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|411
1616377800000|2021-03-22 01:50:00|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|224
1616378100000|2021-03-22 01:55:00|15503.6|15499.6|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|403
1616378400000|2021-03-22 02:00:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|216
1616378700000|2021-03-22 02:05:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|294
1616379000000|2021-03-22 02:10:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|170
1616379300000|2021-03-22 02:15:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|84
1616379600000|2021-03-22 02:20:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|299
1616379900000|2021-03-22 02:25:00|15505.1|15501.1|15506.7|15502.7|15509.8|15505.8|15505.1|15501.1|51
1616380200000|2021-03-22 02:30:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|165
1616380500000|2021-03-22 02:35:00|15505.1|15501.1|15506.7|15502.7|15508.3|15504.3|15503.6|15499.6|155
1616380800000|2021-03-22 02:40:00|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|79
1616381100000|2021-03-22 02:45:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|289
1616381400000|2021-03-22 02:50:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|26
1616381700000|2021-03-22 02:55:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|67
1616382000000|2021-03-22 03:00:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|59
1616382300000|2021-03-22 03:05:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|31
1616382600000|2021-03-22 03:10:00|||||||||2
1616382900000|2021-03-22 03:15:00|||||||||18
1616383200000|2021-03-22 03:20:00|15506.7|15502.7|15511.4|15507.4|15512.9|15508.9|15506.7|15502.7|101
1616383500000|2021-03-22 03:25:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|96
1616383800000|2021-03-22 03:30:00|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|122
1616384100000|2021-03-22 03:35:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|115
1616384400000|2021-03-22 03:40:00|15512.9|15508.9|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|358
1616384700000|2021-03-22 03:45:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|71
1616385000000|2021-03-22 03:50:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|34
1616385300000|2021-03-22 03:55:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15
1616385600000|2021-03-22 04:00:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|111
1616385900000|2021-03-22 04:05:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|55
1616386200000|2021-03-22 04:10:00|15522.3|15518.3|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|144
1616386500000|2021-03-22 04:15:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|92
1616386800000|2021-03-22 04:20:00|||||||||302
1616387100000|2021-03-22 04:25:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|266
1616387400000|2021-03-22 04:30:00|15525.4|15521.4|15528.6|15524.6|15537.9|15533.9|15525.4|15521.4|517
1616387700000|2021-03-22 04:35:00|15531.7|15527.7|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|157
1616388000000|2021-03-22 04:40:00|||||||||13
1616388300000|2021-03-22 04:45:00|15523.9|15519.9|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|201
1616388600000|2021-03-22 04:50:00|||||||||6
1616388900000|2021-03-22 04:55:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|110
1616389200000|2021-03-22 05:00:00|15523.9|15519.9|15519.2|15515.2|15523.9|15519.9|15519.2|15515.2|67
1616389500000|2021-03-22 05:05:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|85
1616389800000|2021-03-22 05:10:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|108
1616390100000|2021-03-22 05:15:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|79
1616390400000|2021-03-22 05:20:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|175
1616390700000|2021-03-22 05:25:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|225
1616391000000|2021-03-22 05:30:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|165
1616391300000|2021-03-22 05:35:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|283
1616391600000|2021-03-22 05:40:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|264
1616391900000|2021-03-22 05:45:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|52
1616392200000|2021-03-22 05:50:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|139
1616392500000|2021-03-22 05:55:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|95
1616392800000|2021-03-22 06:00:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|230
1616393100000|2021-03-22 06:05:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|180
1616393400000|2021-03-22 06:10:00|15523.9|15519.9|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|305
1616393700000|2021-03-22 06:15:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|93
1616394000000|2021-03-22 06:20:00|15525.4|15521.4|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|267
1616394300000|2021-03-22 06:25:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|174
1616394600000|2021-03-22 06:30:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15519.2|15515.2|385
1616394900000|2021-03-22 06:35:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|115
1616395200000|2021-03-22 06:40:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|207
1616395500000|2021-03-22 06:45:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|96
1616395800000|2021-03-22 06:50:00|15522.3|15518.3|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|256
1616396100000|2021-03-22 06:55:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|352
1616396400000|2021-03-22 07:00:00|15516.1|15512.1|15519.2|15515.2|15528.6|15524.6|15516.1|15512.1|799
1616396700000|2021-03-22 07:05:00|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15519.2|15515.2|563
1616397000000|2021-03-22 07:10:00|15525.4|15521.4|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|222
1616397300000|2021-03-22 07:15:00|15534.8|15530.8|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|1078
1616397600000|2021-03-22 07:20:00|15534.8|15530.8|15528.6|15524.6|15537.9|15533.9|15528.6|15524.6|139
1616397900000|2021-03-22 07:25:00|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|279
1616398200000|2021-03-22 07:30:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|396
1616398500000|2021-03-22 07:35:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|305
1616398800000|2021-03-22 07:40:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|228
1616399100000|2021-03-22 07:45:00|15516.1|15512.1|15506.7|15502.7|15519.2|15515.2|15506.7|15502.7|472
1616399400000|2021-03-22 07:50:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|583
1616399700000|2021-03-22 07:55:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|292
1616400000000|2021-03-22 08:00:00|15516.1|15512.1|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|872
1616400300000|2021-03-22 08:05:00|15506.7|15502.7|15497.3|15493.3|15506.7|15502.7|15497.3|15493.3|665
1616400600000|2021-03-22 08:10:00|15500.4|15496.4|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|281
1616400900000|2021-03-22 08:15:00|15503.6|15499.6|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|184
1616401200000|2021-03-22 08:20:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|363
1616401500000|2021-03-22 08:25:00|15500.4|15496.4|15509.8|15505.8|15509.8|15505.8|15497.3|15493.3|370
1616401800000|2021-03-22 08:30:00|15512.9|15508.9|15519.2|15515.2|15525.4|15521.4|15509.8|15505.8|856
1616402100000|2021-03-22 08:35:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|849
1616402400000|2021-03-22 08:40:00|15516.1|15512.1|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|485
1616402700000|2021-03-22 08:45:00|15503.6|15499.6|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|533
1616403000000|2021-03-22 08:50:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|449
1616403300000|2021-03-22 08:55:00|15503.6|15499.6|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|377
1616403600000|2021-03-22 09:00:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15506.7|15502.7|265
1616403900000|2021-03-22 09:05:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|386
1616404200000|2021-03-22 09:10:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|380
1616404500000|2021-03-22 09:15:00|||||||||74
1616404800000|2021-03-22 09:20:00|15503.6|15499.6|15509.8|15505.8|15509.8|15505.8|15500.4|15496.4|594
1616405100000|2021-03-22 09:25:00|15506.7|15502.7|15516.1|15512.1|15516.1|15512.1|15506.7|15502.7|270
1616405400000|2021-03-22 09:30:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|353
1616405700000|2021-03-22 09:35:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|172
1616406000000|2021-03-22 09:40:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|158
1616406300000|2021-03-22 09:45:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|193
1616406600000|2021-03-22 09:50:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|151
1616406900000|2021-03-22 09:55:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|303
1616407200000|2021-03-22 10:00:00|15516.1|15512.1|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|372
1616407500000|2021-03-22 10:05:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|450
1616407800000|2021-03-22 10:10:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|376
1616408100000|2021-03-22 10:15:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|154
1616408400000|2021-03-22 10:20:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|482
1616408700000|2021-03-22 10:25:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|332
1616409000000|2021-03-22 10:30:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|387
1616409300000|2021-03-22 10:35:00|15509.8|15505.8|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|394
1616409600000|2021-03-22 10:40:00|15512.9|15508.9|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|356
1616409900000|2021-03-22 10:45:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|329
1616410200000|2021-03-22 10:50:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|741
1616410500000|2021-03-22 10:55:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|253
1616410800000|2021-03-22 11:00:00|15503.6|15499.6|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|654
1616411100000|2021-03-22 11:05:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|305
1616411400000|2021-03-22 11:10:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|643
1616411700000|2021-03-22 11:15:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|515
1616412000000|2021-03-22 11:20:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|490
1616412300000|2021-03-22 11:25:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|354
1616412600000|2021-03-22 11:30:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|313
1616412900000|2021-03-22 11:35:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|394
1616413200000|2021-03-22 11:40:00|15516.1|15512.1|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|656
1616413500000|2021-03-22 11:45:00|15503.6|15499.6|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|372
1616413800000|2021-03-22 11:50:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|778
1616414100000|2021-03-22 11:55:00|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15494.2|15490.2|585
1616414400000|2021-03-22 12:00:00|15494.2|15490.2|15484.8|15480.8|15497.3|15493.3|15484.8|15480.8|2251
1616414700000|2021-03-22 12:05:00|15486.4|15482.4|15478.6|15474.6|15486.4|15482.4|15472.3|15468.3|1573
1616415000000|2021-03-22 12:10:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15472.3|15468.3|1199
1616415300000|2021-03-22 12:15:00|15480.1|15476.1|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|659
1616415600000|2021-03-22 12:20:00|15478.6|15474.6|15494.2|15490.2|15497.3|15493.3|15478.6|15474.6|1727
1616415900000|2021-03-22 12:25:00|15491.1|15487.1|15497.3|15493.3|15503.6|15499.6|15491.1|15487.1|1245
1616416200000|2021-03-22 12:30:00|15500.4|15496.4|15500.4|15496.4|15509.8|15505.8|15497.3|15493.3|1785
1616416500000|2021-03-22 12:35:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15491.1|15487.1|1469
1616416800000|2021-03-22 12:40:00|15502|15498|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|1002
1616417100000|2021-03-22 12:45:00|15506.7|15502.7|15500.4|15496.4|15512.9|15508.9|15500.4|15496.4|1093
1616417400000|2021-03-22 12:50:00|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|646
1616417700000|2021-03-22 12:55:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|337
1616418000000|2021-03-22 13:00:00|15494.2|15490.2|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|214
1616418300000|2021-03-22 13:05:00|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15491.1|15487.1|779
1616418600000|2021-03-22 13:10:00|15503.6|15499.6|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|1375
1616418900000|2021-03-22 13:15:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15494.2|15490.2|811
1616419200000|2021-03-22 13:20:00|15498.9|15494.9|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|1134
1616419500000|2021-03-22 13:25:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|487
1616419800000|2021-03-22 13:30:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|1092
1616420100000|2021-03-22 13:35:00|15491.1|15487.1|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|1199
1616420400000|2021-03-22 13:40:00|15494.2|15490.2|15481.7|15477.7|15494.2|15490.2|15478.6|15474.6|2165
1616420700000|2021-03-22 13:45:00|15478.6|15474.6|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|1566
1616421000000|2021-03-22 13:50:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|1750
1616421300000|2021-03-22 13:55:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|1048
1616421600000|2021-03-22 14:00:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|1853
1616421900000|2021-03-22 14:05:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|1174
1616422200000|2021-03-22 14:10:00|15484.8|15480.8|15487.9|15483.9|15491.1|15487.1|15481.7|15477.7|2092
1616422500000|2021-03-22 14:15:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|516
1616422800000|2021-03-22 14:20:00|15484.8|15480.8|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|1315
1616423100000|2021-03-22 14:25:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15494.2|15490.2|4012
1616423400000|2021-03-22 14:30:00|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15491.1|15487.1|3820
1616423700000|2021-03-22 14:35:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|1190
1616424000000|2021-03-22 14:40:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|1394
1616424300000|2021-03-22 14:45:00|15497.3|15493.3|15500.4|15496.4|15503.6|15499.6|15494.2|15490.2|1063
1616424600000|2021-03-22 14:50:00|15497.3|15493.3|15506.7|15502.7|15512.9|15508.9|15497.3|15493.3|1198
1616424900000|2021-03-22 14:55:00|15503.6|15499.6|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|1301
1616425200000|2021-03-22 15:00:00|15506.7|15502.7|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|742
1616425500000|2021-03-22 15:05:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|519
1616425800000|2021-03-22 15:10:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|795
1616426100000|2021-03-22 15:15:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|1169
1616426400000|2021-03-22 15:20:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|1457
1616426700000|2021-03-22 15:25:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|1432
1616427000000|2021-03-22 15:30:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|434
1616427300000|2021-03-22 15:35:00|15509.8|15505.8|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|848
1616427600000|2021-03-22 15:40:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|463
1616427900000|2021-03-22 15:45:00|15522.3|15518.3|15531.7|15527.7|15531.7|15527.7|15519.2|15515.2|3045
1616428200000|2021-03-22 15:50:00|15528.6|15524.6|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|2286
1616428500000|2021-03-22 15:55:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|935
1616428800000|2021-03-22 16:00:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|1068
1616429100000|2021-03-22 16:05:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|947
1616429400000|2021-03-22 16:10:00|15528.6|15524.6|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|1253
1616429700000|2021-03-22 16:15:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|1626
1616430000000|2021-03-22 16:20:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|1128
1616430300000|2021-03-22 16:25:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|574
1616430600000|2021-03-22 16:30:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|1097
1616430900000|2021-03-22 16:35:00|15536.4|15532.4|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|592
1616431200000|2021-03-22 16:40:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|1557
1616431500000|2021-03-22 16:45:00|15534.8|15530.8|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|1273
1616431800000|2021-03-22 16:50:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|446
1616432100000|2021-03-22 16:55:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15536.4|15532.4|494
1616432400000|2021-03-22 17:00:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|913
1616432700000|2021-03-22 17:05:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|324
1616433000000|2021-03-22 17:10:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|319
1616433300000|2021-03-22 17:15:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|674
1616433600000|2021-03-22 17:20:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|314
1616433900000|2021-03-22 17:25:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|739
1616434200000|2021-03-22 17:30:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|496
1616434500000|2021-03-22 17:35:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|599
1616434800000|2021-03-22 17:40:00|15525.4|15521.4|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|467
1616435100000|2021-03-22 17:45:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|970
1616435400000|2021-03-22 17:50:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|541
1616435700000|2021-03-22 17:55:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|406
1616436000000|2021-03-22 18:00:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|1253
1616436300000|2021-03-22 18:05:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|639
1616436600000|2021-03-22 18:10:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|540
1616436900000|2021-03-22 18:15:00|||||||||179
1616437200000|2021-03-22 18:20:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|512
1616437500000|2021-03-22 18:25:00|15519.2|15515.2|15528.6|15524.6|15528.6|15524.6|15519.2|15515.2|643
1616437800000|2021-03-22 18:30:00|||||||||201
1616438100000|2021-03-22 18:35:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|447
1616438400000|2021-03-22 18:40:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|547
1616438700000|2021-03-22 18:45:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|373
1616439000000|2021-03-22 18:50:00|15522.3|15518.3|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|403
1616439300000|2021-03-22 18:55:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|1296
1616439600000|2021-03-22 19:00:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|1547
1616439900000|2021-03-22 19:05:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|418
1616440200000|2021-03-22 19:10:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|464
1616440500000|2021-03-22 19:15:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|263
1616440800000|2021-03-22 19:20:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|212
1616441100000|2021-03-22 19:25:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|460
1616441400000|2021-03-22 19:30:00|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|620
1616441700000|2021-03-22 19:35:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|627
1616442000000|2021-03-22 19:40:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|317
1616442300000|2021-03-22 19:45:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|258
1616442600000|2021-03-22 19:50:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|495
1616442900000|2021-03-22 19:55:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15530.1|15526.1|544
1616443200000|2021-03-22 20:00:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|1822
1616443500000|2021-03-22 20:05:00|15528.6|15524.6|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|491
1616443800000|2021-03-22 20:10:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|644
1616444100000|2021-03-22 20:15:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|326
1616444400000|2021-03-22 20:20:00|||||||||233
1616444700000|2021-03-22 20:25:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|1109
1616445000000|2021-03-22 20:30:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15506.7|15502.7|3092
1616445300000|2021-03-22 20:35:00|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|1737
1616445600000|2021-03-22 20:40:00|15511.4|15507.4|15503.6|15499.6|15512.9|15508.9|15498.9|15494.9|2284
1616445900000|2021-03-22 20:45:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|731
1616446200000|2021-03-22 20:50:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15494.2|15490.2|1519
1616446500000|2021-03-22 20:55:00|15506.7|15502.7|15497.3|15493.3|15506.7|15502.7|15494.2|15490.2|1044
1616450400000|2021-03-22 22:00:00|15506.7|15502.7|15509.8|15505.8|15514.5|15510.5|15506.7|15502.7|484
1616450700000|2021-03-22 22:05:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|98
1616451000000|2021-03-22 22:10:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|134
1616451300000|2021-03-22 22:15:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|88
1616451600000|2021-03-22 22:20:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|72
1616451900000|2021-03-22 22:25:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|35
1616452200000|2021-03-22 22:30:00|||||||||43
1616452500000|2021-03-22 22:35:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|554
1616452800000|2021-03-22 22:40:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|84
1616453100000|2021-03-22 22:45:00|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|203
1616453400000|2021-03-22 22:50:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|105
1616453700000|2021-03-22 22:55:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|207
1616454000000|2021-03-22 23:00:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|80
1616454300000|2021-03-22 23:05:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|77
1616454600000|2021-03-22 23:10:00|||||||||39
1616454900000|2021-03-22 23:15:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|132
1616455200000|2021-03-22 23:20:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|43
1616455500000|2021-03-22 23:25:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|35
1616455800000|2021-03-22 23:30:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|70
1616456100000|2021-03-22 23:35:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|87
1616456400000|2021-03-22 23:40:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|49
1616456700000|2021-03-22 23:45:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|47
1616457000000|2021-03-22 23:50:00|15522.3|15518.3|15525.4|15521.4|15527|15523|15522.3|15518.3|46
1616457300000|2021-03-22 23:55:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|79
1616457600000|2021-03-23 00:00:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|88
1616457900000|2021-03-23 00:05:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|40
1616458200000|2021-03-23 00:10:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|29
1616458500000|2021-03-23 00:15:00|15522.3|15518.3|15516.1|15512.1|15525.4|15521.4|15516.1|15512.1|50
1616458800000|2021-03-23 00:20:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|221
1616459100000|2021-03-23 00:25:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|441
1616459400000|2021-03-23 00:30:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|199
1616459700000|2021-03-23 00:35:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|123
1616460000000|2021-03-23 00:40:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|241
1616460300000|2021-03-23 00:45:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|279
1616460600000|2021-03-23 00:50:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|95
1616460900000|2021-03-23 00:55:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|120
1616461200000|2021-03-23 01:00:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|80
1616461500000|2021-03-23 01:05:00|15516.1|15512.1|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|262
1616461800000|2021-03-23 01:10:00|15502|15498|15491.1|15487.1|15503.6|15499.6|15491.1|15487.1|363
1616462100000|2021-03-23 01:15:00|15494.2|15490.2|15487.9|15483.9|15498.9|15494.9|15487.9|15483.9|192
1616462400000|2021-03-23 01:20:00|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15489.5|15485.5|212
1616462700000|2021-03-23 01:25:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|260
1616463000000|2021-03-23 01:30:00|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|533
1616463300000|2021-03-23 01:35:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|46
1616463600000|2021-03-23 01:40:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|156
1616463900000|2021-03-23 01:45:00|15506.7|15502.7|15506.7|15502.7|15508.3|15504.3|15506.7|15502.7|259
1616464200000|2021-03-23 01:50:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|289
1616464500000|2021-03-23 01:55:00|15512.9|15508.9|15522.3|15518.3|15522.3|15518.3|15511.4|15507.4|474
1616464800000|2021-03-23 02:00:00|15519.2|15515.2|15528.6|15524.6|15528.6|15524.6|15519.2|15515.2|411
1616465100000|2021-03-23 02:05:00|15525.4|15521.4|15534.8|15530.8|15536.4|15532.4|15525.4|15521.4|441
1616465400000|2021-03-23 02:10:00|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|177
1616465700000|2021-03-23 02:15:00|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|213
1616466000000|2021-03-23 02:20:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|144
1616466300000|2021-03-23 02:25:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|92
1616466600000|2021-03-23 02:30:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|171
1616466900000|2021-03-23 02:35:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|194
1616467200000|2021-03-23 02:40:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|258
1616467500000|2021-03-23 02:45:00|||||||||35
1616467800000|2021-03-23 02:50:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|141
1616468100000|2021-03-23 02:55:00|15537.9|15533.9|15553.6|15549.6|15553.6|15549.6|15537.9|15533.9|799
1616468400000|2021-03-23 03:00:00|15550.4|15546.4|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|319
1616468700000|2021-03-23 03:05:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|167
1616469000000|2021-03-23 03:10:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|128
1616469300000|2021-03-23 03:15:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|291
1616469600000|2021-03-23 03:20:00|||||||||48
1616469900000|2021-03-23 03:25:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|483
1616470200000|2021-03-23 03:30:00|15562.9|15558.9|15553.6|15549.6|15562.9|15558.9|15553.6|15549.6|486
1616470500000|2021-03-23 03:35:00|15555.1|15551.1|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|252
1616470800000|2021-03-23 03:40:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|68
1616471100000|2021-03-23 03:45:00|||||||||123
1616471400000|2021-03-23 03:50:00|15552|15548|15559.8|15555.8|15562.9|15558.9|15552|15548|274
1616471700000|2021-03-23 03:55:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|182
1616472000000|2021-03-23 04:00:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|152
1616472300000|2021-03-23 04:05:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|63
1616472600000|2021-03-23 04:10:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|39
1616472900000|2021-03-23 04:15:00|||||||||90
1616473200000|2021-03-23 04:20:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|158
1616473500000|2021-03-23 04:25:00|||||||||52
1616473800000|2021-03-23 04:30:00|||||||||46
1616474100000|2021-03-23 04:35:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|79
1616474400000|2021-03-23 04:40:00|||||||||11
1616474700000|2021-03-23 04:45:00|||||||||11
1616475000000|2021-03-23 04:50:00|||||||||18
1616475300000|2021-03-23 04:55:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|97
1616475600000|2021-03-23 05:00:00|||||||||65
1616475900000|2021-03-23 05:05:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|405
1616476200000|2021-03-23 05:10:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|131
1616476500000|2021-03-23 05:15:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|105
1616476800000|2021-03-23 05:20:00|||||||||1
1616477100000|2021-03-23 05:25:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|40
1616477400000|2021-03-23 05:30:00|||||||||17
1616477700000|2021-03-23 05:35:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|56
1616478000000|2021-03-23 05:40:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|98
1616478300000|2021-03-23 05:45:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|47
1616478600000|2021-03-23 05:50:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|75
1616478900000|2021-03-23 05:55:00|15552|15548|15545.8|15541.8|15553.6|15549.6|15542.6|15538.6|162
1616479200000|2021-03-23 06:00:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|46
1616479500000|2021-03-23 06:05:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|23
1616479800000|2021-03-23 06:10:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|278
1616480100000|2021-03-23 06:15:00|15552|15548|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|776
1616480400000|2021-03-23 06:20:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|343
1616480700000|2021-03-23 06:25:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|706
1616481000000|2021-03-23 06:30:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|266
1616481300000|2021-03-23 06:35:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|115
1616481600000|2021-03-23 06:40:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|319
1616481900000|2021-03-23 06:45:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|60
1616482200000|2021-03-23 06:50:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|6
1616482500000|2021-03-23 06:55:00|15561.4|15557.4|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|251
1616482800000|2021-03-23 07:00:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|119
1616483100000|2021-03-23 07:05:00|15556.7|15552.7|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|350
1616483400000|2021-03-23 07:10:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|440
1616483700000|2021-03-23 07:15:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|155
1616484000000|2021-03-23 07:20:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|258
1616484300000|2021-03-23 07:25:00|15553.6|15549.6|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|247
1616484600000|2021-03-23 07:30:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|488
1616484900000|2021-03-23 07:35:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|575
1616485200000|2021-03-23 07:40:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|342
1616485500000|2021-03-23 07:45:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|365
1616485800000|2021-03-23 07:50:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|523
1616486100000|2021-03-23 07:55:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|421
1616486400000|2021-03-23 08:00:00|15572.3|15568.3|15584.8|15580.8|15587.9|15583.9|15569.2|15565.2|1392
1616486700000|2021-03-23 08:05:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|1300
1616487000000|2021-03-23 08:10:00|15584.8|15580.8|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|1122
1616487300000|2021-03-23 08:15:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|502
1616487600000|2021-03-23 08:20:00|15591.1|15587.1|15597.3|15593.3|15603.6|15599.6|15591.1|15587.1|1010
1616487900000|2021-03-23 08:25:00|15594.2|15590.2|15600.4|15596.4|15605.1|15601.1|15594.2|15590.2|1019
1616488200000|2021-03-23 08:30:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|575
1616488500000|2021-03-23 08:35:00|15594.2|15590.2|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|702
1616488800000|2021-03-23 08:40:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|353
1616489100000|2021-03-23 08:45:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|915
1616489400000|2021-03-23 08:50:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|203
1616489700000|2021-03-23 08:55:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|305
1616490000000|2021-03-23 09:00:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|302
1616490300000|2021-03-23 09:05:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|412
1616490600000|2021-03-23 09:10:00|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|304
1616490900000|2021-03-23 09:15:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|284
1616491200000|2021-03-23 09:20:00|15594.2|15590.2|15587.9|15583.9|15597.3|15593.3|15587.9|15583.9|394
1616491500000|2021-03-23 09:25:00|15584.8|15580.8|15600.4|15596.4|15600.4|15596.4|15584.8|15580.8|922
1616491800000|2021-03-23 09:30:00|15597.3|15593.3|15597.3|15593.3|15609.8|15605.8|15597.3|15593.3|1876
1616492100000|2021-03-23 09:35:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|775
1616492400000|2021-03-23 09:40:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|780
1616492700000|2021-03-23 09:45:00|15603.6|15599.6|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|793
1616493000000|2021-03-23 09:50:00|15603.6|15599.6|15616.1|15612.1|15616.1|15612.1|15603.6|15599.6|453
1616493300000|2021-03-23 09:55:00|15619.2|15615.2|15612.9|15608.9|15622.3|15618.3|15609.8|15605.8|935
1616493600000|2021-03-23 10:00:00|15609.8|15605.8|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|526
1616493900000|2021-03-23 10:05:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|500
1616494200000|2021-03-23 10:10:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|550
1616494500000|2021-03-23 10:15:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|769
1616494800000|2021-03-23 10:20:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|1031
1616495100000|2021-03-23 10:25:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|516
1616495400000|2021-03-23 10:30:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|271
1616495700000|2021-03-23 10:35:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|780
1616496000000|2021-03-23 10:40:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|550
1616496300000|2021-03-23 10:45:00|15619.2|15615.2|15631.7|15627.7|15634.8|15630.8|15619.2|15615.2|789
1616496600000|2021-03-23 10:50:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15622.3|15618.3|534
1616496900000|2021-03-23 10:55:00|15623.9|15619.9|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|1143
1616497200000|2021-03-23 11:00:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|749
1616497500000|2021-03-23 11:05:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|978
1616497800000|2021-03-23 11:10:00|15623.9|15619.9|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|795
1616498100000|2021-03-23 11:15:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|453
1616498400000|2021-03-23 11:20:00|15620.8|15616.8|15606.7|15602.7|15622.3|15618.3|15606.7|15602.7|1337
1616498700000|2021-03-23 11:25:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15597.3|15593.3|651
1616499000000|2021-03-23 11:30:00|15598.9|15594.9|15606.7|15602.7|15606.7|15602.7|15597.3|15593.3|1096
1616499300000|2021-03-23 11:35:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|1084
1616499600000|2021-03-23 11:40:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|793
1616499900000|2021-03-23 11:45:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|502
1616500200000|2021-03-23 11:50:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|343
1616500500000|2021-03-23 11:55:00|15600.4|15596.4|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|541
1616500800000|2021-03-23 12:00:00|15594.2|15590.2|15600.4|15596.4|15603.6|15599.6|15587.9|15583.9|1258
1616501100000|2021-03-23 12:05:00|15597.3|15593.3|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|525
1616501400000|2021-03-23 12:10:00|15584.8|15580.8|15575.4|15571.4|15587.9|15583.9|15575.4|15571.4|1229
1616501700000|2021-03-23 12:15:00|15578.6|15574.6|15584.8|15580.8|15587.9|15583.9|15575.4|15571.4|1933
1616502000000|2021-03-23 12:20:00|15581.7|15577.7|15578.6|15574.6|15591.1|15587.1|15575.4|15571.4|1157
1616502300000|2021-03-23 12:25:00|15575.4|15571.4|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|1202
1616502600000|2021-03-23 12:30:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|1159
1616502900000|2021-03-23 12:35:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15578.6|15574.6|763
1616503200000|2021-03-23 12:40:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|1255
1616503500000|2021-03-23 12:45:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|1022
1616503800000|2021-03-23 12:50:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|992
1616504100000|2021-03-23 12:55:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|1094
1616504400000|2021-03-23 13:00:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15572.3|15568.3|1496
1616504700000|2021-03-23 13:05:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|997
1616505000000|2021-03-23 13:10:00|15575.4|15571.4|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|1025
1616505300000|2021-03-23 13:15:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|1138
1616505600000|2021-03-23 13:20:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|1657
1616505900000|2021-03-23 13:25:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15566.1|15562.1|1262
1616506200000|2021-03-23 13:30:00|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15572.3|15568.3|1830
1616506500000|2021-03-23 13:35:00|15578.6|15574.6|15584.8|15580.8|15587.9|15583.9|15578.6|15574.6|944
1616506800000|2021-03-23 13:40:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|1063
1616507100000|2021-03-23 13:45:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|1331
1616507400000|2021-03-23 13:50:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15559.8|15555.8|1095
1616507700000|2021-03-23 13:55:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|1164
1616508000000|2021-03-23 14:00:00|15559.8|15555.8|15556.7|15552.7|15569.2|15565.2|15550.4|15546.4|3302
1616508300000|2021-03-23 14:05:00|15553.6|15549.6|15566.1|15562.1|15569.2|15565.2|15553.6|15549.6|2116
1616508600000|2021-03-23 14:10:00|15569.2|15565.2|15559.8|15555.8|15569.2|15565.2|15559.8|15555.8|1110
1616508900000|2021-03-23 14:15:00|15562.9|15558.9|15556.7|15552.7|15566.1|15562.1|15556.7|15552.7|668
1616509200000|2021-03-23 14:20:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|801
1616509500000|2021-03-23 14:25:00|15559.8|15555.8|15559.8|15555.8|15569.2|15565.2|15559.8|15555.8|1123
1616509800000|2021-03-23 14:30:00|15562.9|15558.9|15572.3|15568.3|15575.4|15571.4|15559.8|15555.8|987
1616510100000|2021-03-23 14:35:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|2152
1616510400000|2021-03-23 14:40:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|1777
1616510700000|2021-03-23 14:45:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|1398
1616511000000|2021-03-23 14:50:00|15575.4|15571.4|15575.4|15571.4|15581.7|15577.7|15572.3|15568.3|1229
1616511300000|2021-03-23 14:55:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|1143
1616511600000|2021-03-23 15:00:00|15566.1|15562.1|15581.7|15577.7|15584.8|15580.8|15566.1|15562.1|1416
1616511900000|2021-03-23 15:05:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|1076
1616512200000|2021-03-23 15:10:00|15572.3|15568.3|15562.9|15558.9|15575.4|15571.4|15562.9|15558.9|1996
1616512500000|2021-03-23 15:15:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|684
1616512800000|2021-03-23 15:20:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|1112
1616513100000|2021-03-23 15:25:00|15570.8|15566.8|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|1246
1616513400000|2021-03-23 15:30:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|571
1616513700000|2021-03-23 15:35:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|734
1616514000000|2021-03-23 15:40:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|703
1616514300000|2021-03-23 15:45:00|15575.4|15571.4|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|996
1616514600000|2021-03-23 15:50:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|492
1616514900000|2021-03-23 15:55:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|220
1616515200000|2021-03-23 16:00:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|757
1616515500000|2021-03-23 16:05:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|355
1616515800000|2021-03-23 16:10:00|15587.9|15583.9|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|2232
1616516100000|2021-03-23 16:15:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15578.6|15574.6|933
1616516400000|2021-03-23 16:20:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|940
1616516700000|2021-03-23 16:25:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|1450
1616517000000|2021-03-23 16:30:00|15591.1|15587.1|15597.3|15593.3|15600.4|15596.4|15591.1|15587.1|995
1616517300000|2021-03-23 16:35:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|836
1616517600000|2021-03-23 16:40:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|780
1616517900000|2021-03-23 16:45:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|586
1616518200000|2021-03-23 16:50:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|575
1616518500000|2021-03-23 16:55:00|15581.7|15577.7|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|872
1616518800000|2021-03-23 17:00:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|571
1616519100000|2021-03-23 17:05:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|852
1616519400000|2021-03-23 17:10:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|584
1616519700000|2021-03-23 17:15:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|629
1616520000000|2021-03-23 17:20:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|419
1616520300000|2021-03-23 17:25:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|682
1616520600000|2021-03-23 17:30:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|1333
1616520900000|2021-03-23 17:35:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|479
1616521200000|2021-03-23 17:40:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|793
1616521500000|2021-03-23 17:45:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15594.2|15590.2|912
1616521800000|2021-03-23 17:50:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|1809
1616522100000|2021-03-23 17:55:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|698
1616522400000|2021-03-23 18:00:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|926
1616522700000|2021-03-23 18:05:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|437
1616523000000|2021-03-23 18:10:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|572
1616523300000|2021-03-23 18:15:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|300
1616523600000|2021-03-23 18:20:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|1198
1616523900000|2021-03-23 18:25:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|670
1616524200000|2021-03-23 18:30:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|863
1616524500000|2021-03-23 18:35:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|350
1616524800000|2021-03-23 18:40:00|15600.4|15596.4|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|1487
1616525100000|2021-03-23 18:45:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|502
1616525400000|2021-03-23 18:50:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|1667
1616525700000|2021-03-23 18:55:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|1842
1616526000000|2021-03-23 19:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|1027
1616526300000|2021-03-23 19:05:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|1447
1616526600000|2021-03-23 19:10:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|1269
1616526900000|2021-03-23 19:15:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|513
1616527200000|2021-03-23 19:20:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|472
1616527500000|2021-03-23 19:25:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|921
1616527800000|2021-03-23 19:30:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|1300
1616528100000|2021-03-23 19:35:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|1432
1616528400000|2021-03-23 19:40:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|400
1616528700000|2021-03-23 19:45:00|15644.2|15640.2|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|1435
1616529000000|2021-03-23 19:50:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|947
1616529300000|2021-03-23 19:55:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|2330
1616529600000|2021-03-23 20:00:00|15647.3|15643.3|15650.4|15646.4|15656.7|15652.7|15644.2|15640.2|2249
1616529900000|2021-03-23 20:05:00|15653.6|15649.6|15641.1|15637.1|15653.6|15649.6|15641.1|15637.1|1325
1616530200000|2021-03-23 20:10:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|1084
1616530500000|2021-03-23 20:15:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|294
1616530800000|2021-03-23 20:20:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|813
1616531100000|2021-03-23 20:25:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|597
1616531400000|2021-03-23 20:30:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|713
1616531700000|2021-03-23 20:35:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|426
1616532000000|2021-03-23 20:40:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|625
1616532300000|2021-03-23 20:45:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|884
1616532600000|2021-03-23 20:50:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|427
1616532900000|2021-03-23 20:55:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|407
1616536800000|2021-03-23 22:00:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|220
1616537100000|2021-03-23 22:05:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|458
1616537400000|2021-03-23 22:10:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|123
1616537700000|2021-03-23 22:15:00|||||||||205
1616538000000|2021-03-23 22:20:00|||||||||34
1616538300000|2021-03-23 22:25:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|26
1616538600000|2021-03-23 22:30:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|75
1616538900000|2021-03-23 22:35:00|15645.8|15641.8|15644.2|15640.2|15645.8|15641.8|15641.1|15637.1|84
1616539200000|2021-03-23 22:40:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|59
1616539500000|2021-03-23 22:45:00|||||||||64
1616539800000|2021-03-23 22:50:00|15644.2|15640.2|15642.6|15638.6|15647.3|15643.3|15642.6|15638.6|206
1616540100000|2021-03-23 22:55:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|86
1616540400000|2021-03-23 23:00:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|260
1616540700000|2021-03-23 23:05:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|99
1616541000000|2021-03-23 23:10:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|163
1616541300000|2021-03-23 23:15:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|122
1616541600000|2021-03-23 23:20:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|584
1616541900000|2021-03-23 23:25:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|158
1616542200000|2021-03-23 23:30:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|441
1616542500000|2021-03-23 23:35:00|||||||||39
1616542800000|2021-03-23 23:40:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|131
1616543100000|2021-03-23 23:45:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|141
1616543400000|2021-03-23 23:50:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|105
1616543700000|2021-03-23 23:55:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|495
1616544000000|2021-03-24 00:00:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|868
1616544300000|2021-03-24 00:05:00|15659.8|15655.8|15669.2|15665.2|15672.3|15668.3|15659.8|15655.8|443
1616544600000|2021-03-24 00:10:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|353
1616544900000|2021-03-24 00:15:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|304
1616545200000|2021-03-24 00:20:00|15666.1|15662.1|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|76
1616545500000|2021-03-24 00:25:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|340
1616545800000|2021-03-24 00:30:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|152
1616546100000|2021-03-24 00:35:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|142
1616546400000|2021-03-24 00:40:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|31
1616546700000|2021-03-24 00:45:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|321
1616547000000|2021-03-24 00:50:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|518
1616547300000|2021-03-24 00:55:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|320
1616547600000|2021-03-24 01:00:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|334
1616547900000|2021-03-24 01:05:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|297
1616548200000|2021-03-24 01:10:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|113
1616548500000|2021-03-24 01:15:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|418
1616548800000|2021-03-24 01:20:00|||||||||16
1616549100000|2021-03-24 01:25:00|||||||||13
1616549400000|2021-03-24 01:30:00|||||||||15
1616549700000|2021-03-24 01:35:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|302
1616550000000|2021-03-24 01:40:00|||||||||11
1616550300000|2021-03-24 01:45:00|||||||||272
1616550600000|2021-03-24 01:50:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|150
1616550900000|2021-03-24 01:55:00|||||||||53
1616551200000|2021-03-24 02:00:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|279
1616551500000|2021-03-24 02:05:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|243
1616551800000|2021-03-24 02:10:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|56
1616552100000|2021-03-24 02:15:00|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|120
1616552400000|2021-03-24 02:20:00|||||||||478
1616552700000|2021-03-24 02:25:00|||||||||28
1616553000000|2021-03-24 02:30:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|231
1616553300000|2021-03-24 02:35:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|193
1616553600000|2021-03-24 02:40:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|199
1616553900000|2021-03-24 02:45:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|284
1616554200000|2021-03-24 02:50:00|15684.8|15680.8|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|62
1616554500000|2021-03-24 02:55:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|43
1616554800000|2021-03-24 03:00:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|143
1616555100000|2021-03-24 03:05:00|||||||||37
1616555400000|2021-03-24 03:10:00|||||||||198
1616555700000|2021-03-24 03:15:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|707
1616556000000|2021-03-24 03:20:00|15687.9|15683.9|15697.3|15693.3|15700.4|15696.4|15687.9|15683.9|690
1616556300000|2021-03-24 03:25:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|461
1616556600000|2021-03-24 03:30:00|||||||||152
1616556900000|2021-03-24 03:35:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|141
1616557200000|2021-03-24 03:40:00|||||||||52
1616557500000|2021-03-24 03:45:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|113
1616557800000|2021-03-24 03:50:00|||||||||132
1616558100000|2021-03-24 03:55:00|||||||||9
1616558400000|2021-03-24 04:00:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|63
1616558700000|2021-03-24 04:05:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|132
1616559000000|2021-03-24 04:10:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|29
1616559300000|2021-03-24 04:15:00|||||||||29
1616559600000|2021-03-24 04:20:00|||||||||9
1616559900000|2021-03-24 04:25:00|||||||||56
1616560200000|2021-03-24 04:30:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|127
1616560500000|2021-03-24 04:35:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|21
1616560800000|2021-03-24 04:40:00|15703.6|15699.6|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|369
1616561100000|2021-03-24 04:45:00|||||||||30
1616561400000|2021-03-24 04:50:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|129
1616561700000|2021-03-24 04:55:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|27
1616562000000|2021-03-24 05:00:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|230
1616562300000|2021-03-24 05:05:00|15708.3|15704.3|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|843
1616562600000|2021-03-24 05:10:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|98
1616562900000|2021-03-24 05:15:00|||||||||208
1616563200000|2021-03-24 05:20:00|||||||||19
1616563500000|2021-03-24 05:25:00|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|44
1616563800000|2021-03-24 05:30:00|15703.6|15699.6|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|175
1616564100000|2021-03-24 05:35:00|15703.6|15699.6|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|417
1616564400000|2021-03-24 05:40:00|15700.4|15696.4|15700.4|15696.4|15702|15698|15700.4|15696.4|140
1616564700000|2021-03-24 05:45:00|||||||||60
1616565000000|2021-03-24 05:50:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|327
1616565300000|2021-03-24 05:55:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|44
1616565600000|2021-03-24 06:00:00|15692.6|15688.6|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|305
1616565900000|2021-03-24 06:05:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|304
1616566200000|2021-03-24 06:10:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|132
1616566500000|2021-03-24 06:15:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|227
1616566800000|2021-03-24 06:20:00|15694.2|15690.2|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|243
1616567100000|2021-03-24 06:25:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15680.1|15676.1|641
1616567400000|2021-03-24 06:30:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|138
1616567700000|2021-03-24 06:35:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|166
1616568000000|2021-03-24 06:40:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|217
1616568300000|2021-03-24 06:45:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|285
1616568600000|2021-03-24 06:50:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|169
1616568900000|2021-03-24 06:55:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|454
1616569200000|2021-03-24 07:00:00|15684.8|15680.8|15669.2|15665.2|15687.9|15683.9|15669.2|15665.2|529
1616569500000|2021-03-24 07:05:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|888
1616569800000|2021-03-24 07:10:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|769
1616570100000|2021-03-24 07:15:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|633
1616570400000|2021-03-24 07:20:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|479
1616570700000|2021-03-24 07:25:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|242
1616571000000|2021-03-24 07:30:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|651
1616571300000|2021-03-24 07:35:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|471
1616571600000|2021-03-24 07:40:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|314
1616571900000|2021-03-24 07:45:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|653
1616572200000|2021-03-24 07:50:00|15684.8|15680.8|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|497
1616572500000|2021-03-24 07:55:00|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|147
1616572800000|2021-03-24 08:00:00|15684.8|15680.8|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|518
1616573100000|2021-03-24 08:05:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|425
1616573400000|2021-03-24 08:10:00|15681.7|15677.7|15669.2|15665.2|15681.7|15677.7|15669.2|15665.2|407
1616573700000|2021-03-24 08:15:00|15672.3|15668.3|15662.9|15658.9|15672.3|15668.3|15662.9|15658.9|733
1616574000000|2021-03-24 08:20:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|573
1616574300000|2021-03-24 08:25:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|697
1616574600000|2021-03-24 08:30:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|3334
1616574900000|2021-03-24 08:35:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|1495
1616575200000|2021-03-24 08:40:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|1563
1616575500000|2021-03-24 08:45:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|520
1616575800000|2021-03-24 08:50:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|455
1616576100000|2021-03-24 08:55:00|15658.3|15654.3|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|405
1616576400000|2021-03-24 09:00:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|511
1616576700000|2021-03-24 09:05:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|370
1616577000000|2021-03-24 09:10:00|15666.1|15662.1|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|466
1616577300000|2021-03-24 09:15:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|432
1616577600000|2021-03-24 09:20:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|458
1616577900000|2021-03-24 09:25:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|461
1616578200000|2021-03-24 09:30:00|15645.8|15641.8|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|454
1616578500000|2021-03-24 09:35:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|738
1616578800000|2021-03-24 09:40:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15644.2|15640.2|559
1616579100000|2021-03-24 09:45:00|15652|15648|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|217
1616579400000|2021-03-24 09:50:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|620
1616579700000|2021-03-24 09:55:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|195
1616580000000|2021-03-24 10:00:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|403
1616580300000|2021-03-24 10:05:00|15644.2|15640.2|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|572
1616580600000|2021-03-24 10:10:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|138
1616580900000|2021-03-24 10:15:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|314
1616581200000|2021-03-24 10:20:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|1074
1616581500000|2021-03-24 10:25:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|544
1616581800000|2021-03-24 10:30:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|321
1616582100000|2021-03-24 10:35:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|136
1616582400000|2021-03-24 10:40:00|15639.5|15635.5|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|253
1616582700000|2021-03-24 10:45:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|555
1616583000000|2021-03-24 10:50:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|349
1616583300000|2021-03-24 10:55:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|218
1616583600000|2021-03-24 11:00:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|290
1616583900000|2021-03-24 11:05:00|15641.1|15637.1|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|478
1616584200000|2021-03-24 11:10:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|879
1616584500000|2021-03-24 11:15:00|15637.9|15633.9|15633.3|15629.3|15637.9|15633.9|15628.6|15624.6|588
1616584800000|2021-03-24 11:20:00|15631.7|15627.7|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|634
1616585100000|2021-03-24 11:25:00|15644.2|15640.2|15647.3|15643.3|15648.9|15644.9|15641.1|15637.1|365
1616585400000|2021-03-24 11:30:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|724
1616585700000|2021-03-24 11:35:00|15641.1|15637.1|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|587
1616586000000|2021-03-24 11:40:00|15641.1|15637.1|15642.6|15638.6|15644.2|15640.2|15634.8|15630.8|661
1616586300000|2021-03-24 11:45:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|385
1616586600000|2021-03-24 11:50:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|481
1616586900000|2021-03-24 11:55:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|463
1616587200000|2021-03-24 12:00:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|497
1616587500000|2021-03-24 12:05:00|15645.8|15641.8|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|1031
1616587800000|2021-03-24 12:10:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|471
1616588100000|2021-03-24 12:15:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|591
1616588400000|2021-03-24 12:20:00|15631.7|15627.7|15622.3|15618.3|15634.8|15630.8|15622.3|15618.3|996
1616588700000|2021-03-24 12:25:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|1610
1616589000000|2021-03-24 12:30:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|1492
1616589300000|2021-03-24 12:35:00|15631.7|15627.7|15628.6|15624.6|15637.9|15633.9|15628.6|15624.6|489
1616589600000|2021-03-24 12:40:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|1530
1616589900000|2021-03-24 12:45:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|1742
1616590200000|2021-03-24 12:50:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|1049
1616590500000|2021-03-24 12:55:00|15634.8|15630.8|15634.8|15630.8|15639.5|15635.5|15631.7|15627.7|521
1616590800000|2021-03-24 13:00:00|15636.4|15632.4|15616.1|15612.1|15637.9|15633.9|15612.9|15608.9|1738
1616591100000|2021-03-24 13:05:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|1118
1616591400000|2021-03-24 13:10:00|15619.2|15615.2|15612.9|15608.9|15622.3|15618.3|15612.9|15608.9|1271
1616591700000|2021-03-24 13:15:00|15616.1|15612.1|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|1375
1616592000000|2021-03-24 13:20:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|1643
1616592300000|2021-03-24 13:25:00|15603.6|15599.6|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|2341
1616592600000|2021-03-24 13:30:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|2411
1616592900000|2021-03-24 13:35:00|15600.4|15596.4|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|1829
1616593200000|2021-03-24 13:40:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1348
1616593500000|2021-03-24 13:45:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|867
1616593800000|2021-03-24 13:50:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|1497
1616594100000|2021-03-24 13:55:00|15605.1|15601.1|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|849
1616594400000|2021-03-24 14:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|1571
1616594700000|2021-03-24 14:05:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|1037
1616595000000|2021-03-24 14:10:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|415
1616595300000|2021-03-24 14:15:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|235
1616595600000|2021-03-24 14:20:00|15619.2|15615.2|15612.9|15608.9|15622.3|15618.3|15609.8|15605.8|1132
1616595900000|2021-03-24 14:25:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|1016
1616596200000|2021-03-24 14:30:00|15612.9|15608.9|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|979
1616596500000|2021-03-24 14:35:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|807
1616596800000|2021-03-24 14:40:00|15603.6|15599.6|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1497
1616597100000|2021-03-24 14:45:00|15612.9|15608.9|15600.4|15596.4|15612.9|15608.9|15600.4|15596.4|857
1616597400000|2021-03-24 14:50:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15594.2|15590.2|1099
1616597700000|2021-03-24 14:55:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|1049
1616598000000|2021-03-24 15:00:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|1716
1616598300000|2021-03-24 15:05:00|15611.4|15607.4|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|1012
1616598600000|2021-03-24 15:10:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|801
1616598900000|2021-03-24 15:15:00|15612.9|15608.9|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|1145
1616599200000|2021-03-24 15:20:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|1128
1616599500000|2021-03-24 15:25:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|943
1616599800000|2021-03-24 15:30:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|1267
1616600100000|2021-03-24 15:35:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|840
1616600400000|2021-03-24 15:40:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|1787
1616600700000|2021-03-24 15:45:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|1719
1616601000000|2021-03-24 15:50:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|751
1616601300000|2021-03-24 15:55:00|15612.9|15608.9|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|950
1616601600000|2021-03-24 16:00:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|781
1616601900000|2021-03-24 16:05:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|331
1616602200000|2021-03-24 16:10:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|402
1616602500000|2021-03-24 16:15:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|552
1616602800000|2021-03-24 16:20:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|737
1616603100000|2021-03-24 16:25:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|1300
1616603400000|2021-03-24 16:30:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|637
1616603700000|2021-03-24 16:35:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|1335
1616604000000|2021-03-24 16:40:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|568
1616604300000|2021-03-24 16:45:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|1457
1616604600000|2021-03-24 16:50:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|940
1616604900000|2021-03-24 16:55:00|15628.6|15624.6|15623.9|15619.9|15631.7|15627.7|15622.3|15618.3|1210
1616605200000|2021-03-24 17:00:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15617.6|15613.6|1651
1616605500000|2021-03-24 17:05:00|15619.2|15615.2|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|863
1616605800000|2021-03-24 17:10:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|1604
1616606100000|2021-03-24 17:15:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|729
1616606400000|2021-03-24 17:20:00|15636.4|15632.4|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|775
1616606700000|2021-03-24 17:25:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|1564
1616607000000|2021-03-24 17:30:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|658
1616607300000|2021-03-24 17:35:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|660
1616607600000|2021-03-24 17:40:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|413
1616607900000|2021-03-24 17:45:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|1322
1616608200000|2021-03-24 17:50:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|1055
1616608500000|2021-03-24 17:55:00|15644.2|15640.2|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|422
1616608800000|2021-03-24 18:00:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|1206
1616609100000|2021-03-24 18:05:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|2103
1616609400000|2021-03-24 18:10:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|1160
1616609700000|2021-03-24 18:15:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|1439
1616610000000|2021-03-24 18:20:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1853
1616610300000|2021-03-24 18:25:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|1070
1616610600000|2021-03-24 18:30:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|1174
1616610900000|2021-03-24 18:35:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|862
1616611200000|2021-03-24 18:40:00|15666.1|15662.1|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|371
1616611500000|2021-03-24 18:45:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|2292
1616611800000|2021-03-24 18:50:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|481
1616612100000|2021-03-24 18:55:00|15666.1|15662.1|15678.6|15674.6|15681.7|15677.7|15666.1|15662.1|1927
1616612400000|2021-03-24 19:00:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|1892
1616612700000|2021-03-24 19:05:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|562
1616613000000|2021-03-24 19:10:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|1171
1616613300000|2021-03-24 19:15:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|874
1616613600000|2021-03-24 19:20:00|15687.9|15683.9|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|1344
1616613900000|2021-03-24 19:25:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|572
1616614200000|2021-03-24 19:30:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|1107
1616614500000|2021-03-24 19:35:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|329
1616614800000|2021-03-24 19:40:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|663
1616615100000|2021-03-24 19:45:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|1136
1616615400000|2021-03-24 19:50:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|413
1616615700000|2021-03-24 19:55:00|15687.9|15683.9|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|2991
1616616000000|2021-03-24 20:00:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|1803
1616616300000|2021-03-24 20:05:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|803
1616616600000|2021-03-24 20:10:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|581
1616616900000|2021-03-24 20:15:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|549
1616617200000|2021-03-24 20:20:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|454
1616617500000|2021-03-24 20:25:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|360
1616617800000|2021-03-24 20:30:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|799
1616618100000|2021-03-24 20:35:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|409
1616618400000|2021-03-24 20:40:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|394
1616618700000|2021-03-24 20:45:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|88
1616619000000|2021-03-24 20:50:00|||||||||96
1616619300000|2021-03-24 20:55:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|960
1616623200000|2021-03-24 22:00:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|159
1616623500000|2021-03-24 22:05:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|100
1616623800000|2021-03-24 22:10:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|116
1616624100000|2021-03-24 22:15:00|||||||||7
1616624400000|2021-03-24 22:20:00|||||||||13
1616624700000|2021-03-24 22:25:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|134
1616625000000|2021-03-24 22:30:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|32
1616625300000|2021-03-24 22:35:00|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|99
1616625600000|2021-03-24 22:40:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|79
1616625900000|2021-03-24 22:45:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|139
1616626200000|2021-03-24 22:50:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|61
1616626500000|2021-03-24 22:55:00|||||||||7
1616626800000|2021-03-24 23:00:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|35
1616627100000|2021-03-24 23:05:00|||||||||78
1616627400000|2021-03-24 23:10:00|||||||||20
1616627700000|2021-03-24 23:15:00|||||||||23
1616628000000|2021-03-24 23:20:00|||||||||12
1616628300000|2021-03-24 23:25:00|||||||||15
1616628600000|2021-03-24 23:30:00|15691.1|15687.1|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|313
1616628900000|2021-03-24 23:35:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|91
1616629200000|2021-03-24 23:40:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|95
1616629500000|2021-03-24 23:45:00|15678.6|15674.6|15678.6|15674.6|15680.1|15676.1|15675.4|15671.4|110
1616629800000|2021-03-24 23:50:00|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|98
1616630100000|2021-03-24 23:55:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|47
1616630400000|2021-03-25 00:00:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|268
1616630700000|2021-03-25 00:05:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|259
1616631000000|2021-03-25 00:10:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|99
1616631300000|2021-03-25 00:15:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|230
1616631600000|2021-03-25 00:20:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|227
1616631900000|2021-03-25 00:25:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|282
1616632200000|2021-03-25 00:30:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|54
1616632500000|2021-03-25 00:35:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|107
1616632800000|2021-03-25 00:40:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|347
1616633100000|2021-03-25 00:45:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|242
1616633400000|2021-03-25 00:50:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|178
1616633700000|2021-03-25 00:55:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|98
1616634000000|2021-03-25 01:00:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|138
1616634300000|2021-03-25 01:05:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|73
1616634600000|2021-03-25 01:10:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|50
1616634900000|2021-03-25 01:15:00|15670.8|15666.8|15675.4|15671.4|15678.6|15674.6|15670.8|15666.8|378
1616635200000|2021-03-25 01:20:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|88
1616635500000|2021-03-25 01:25:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|37
1616635800000|2021-03-25 01:30:00|15666.1|15662.1|15653.6|15649.6|15666.1|15662.1|15647.3|15643.3|601
1616636100000|2021-03-25 01:35:00|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15647.3|15643.3|367
1616636400000|2021-03-25 01:40:00|15659.8|15655.8|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|226
1616636700000|2021-03-25 01:45:00|15655.1|15651.1|15656.7|15652.7|15662.9|15658.9|15653.6|15649.6|313
1616637000000|2021-03-25 01:50:00|15655.1|15651.1|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|96
1616637300000|2021-03-25 01:55:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|120
1616637600000|2021-03-25 02:00:00|15655.1|15651.1|15650.4|15646.4|15655.1|15651.1|15650.4|15646.4|158
1616637900000|2021-03-25 02:05:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|187
1616638200000|2021-03-25 02:10:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|316
1616638500000|2021-03-25 02:15:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|220
1616638800000|2021-03-25 02:20:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|263
1616639100000|2021-03-25 02:25:00|||||||||53
1616639400000|2021-03-25 02:30:00|15644.2|15640.2|15639.5|15635.5|15644.2|15640.2|15639.5|15635.5|172
1616639700000|2021-03-25 02:35:00|15641.1|15637.1|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|80
1616640000000|2021-03-25 02:40:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|203
1616640300000|2021-03-25 02:45:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|219
1616640600000|2021-03-25 02:50:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|204
1616640900000|2021-03-25 02:55:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|87
1616641200000|2021-03-25 03:00:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|94
1616641500000|2021-03-25 03:05:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|80
1616641800000|2021-03-25 03:10:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|261
1616642100000|2021-03-25 03:15:00|||||||||15
1616642400000|2021-03-25 03:20:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|187
1616642700000|2021-03-25 03:25:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|176
1616643000000|2021-03-25 03:30:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|64
1616643300000|2021-03-25 03:35:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|378
1616643600000|2021-03-25 03:40:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15645.8|15641.8|158
1616643900000|2021-03-25 03:45:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|87
1616644200000|2021-03-25 03:50:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|121
1616644500000|2021-03-25 03:55:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|107
1616644800000|2021-03-25 04:00:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|103
1616645100000|2021-03-25 04:05:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|228
1616645400000|2021-03-25 04:10:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|609
1616645700000|2021-03-25 04:15:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|95
1616646000000|2021-03-25 04:20:00|||||||||14
1616646300000|2021-03-25 04:25:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|101
1616646600000|2021-03-25 04:30:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15645.8|15641.8|129
1616646900000|2021-03-25 04:35:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|86
1616647200000|2021-03-25 04:40:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|35
1616647500000|2021-03-25 04:45:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|49
1616647800000|2021-03-25 04:50:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|53
1616648100000|2021-03-25 04:55:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|69
1616648400000|2021-03-25 05:00:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|273
1616648700000|2021-03-25 05:05:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|95
1616649000000|2021-03-25 05:10:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|28
1616649300000|2021-03-25 05:15:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|94
1616649600000|2021-03-25 05:20:00|||||||||52
1616649900000|2021-03-25 05:25:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|100
1616650200000|2021-03-25 05:30:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|106
1616650500000|2021-03-25 05:35:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15
1616650800000|2021-03-25 05:40:00|15664.5|15660.5|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|335
1616651100000|2021-03-25 05:45:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|354
1616651400000|2021-03-25 05:50:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|36
1616651700000|2021-03-25 05:55:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|180
1616652000000|2021-03-25 06:00:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|100
1616652300000|2021-03-25 06:05:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|98
1616652600000|2021-03-25 06:10:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|60
1616652900000|2021-03-25 06:15:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|80
1616653200000|2021-03-25 06:20:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|169
1616653500000|2021-03-25 06:25:00|15666.1|15662.1|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|176
1616653800000|2021-03-25 06:30:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|168
1616654100000|2021-03-25 06:35:00|15661.4|15657.4|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|39
1616654400000|2021-03-25 06:40:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|123
1616654700000|2021-03-25 06:45:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|177
1616655000000|2021-03-25 06:50:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|62
1616655300000|2021-03-25 06:55:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|75
1616655600000|2021-03-25 07:00:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|374
1616655900000|2021-03-25 07:05:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|297
1616656200000|2021-03-25 07:10:00|15669.2|15665.2|15659.8|15655.8|15669.2|15665.2|15659.8|15655.8|237
1616656500000|2021-03-25 07:15:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|236
1616656800000|2021-03-25 07:20:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|139
1616657100000|2021-03-25 07:25:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|57
1616657400000|2021-03-25 07:30:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|269
1616657700000|2021-03-25 07:35:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|172
1616658000000|2021-03-25 07:40:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|101
1616658300000|2021-03-25 07:45:00|15658.3|15654.3|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|261
1616658600000|2021-03-25 07:50:00|15656.7|15652.7|15666.1|15662.1|15669.2|15665.2|15656.7|15652.7|625
1616658900000|2021-03-25 07:55:00|15669.2|15665.2|15656.7|15652.7|15669.2|15665.2|15656.7|15652.7|255
1616659200000|2021-03-25 08:00:00|15659.8|15655.8|15669.2|15665.2|15672.3|15668.3|15656.7|15652.7|434
1616659500000|2021-03-25 08:05:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|320
1616659800000|2021-03-25 08:10:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|779
1616660100000|2021-03-25 08:15:00|15656.7|15652.7|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|465
1616660400000|2021-03-25 08:20:00|15650.4|15646.4|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|842
1616660700000|2021-03-25 08:25:00|15644.2|15640.2|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|426
1616661000000|2021-03-25 08:30:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|444
1616661300000|2021-03-25 08:35:00|15658.3|15654.3|15650.4|15646.4|15659.8|15655.8|15650.4|15646.4|402
1616661600000|2021-03-25 08:40:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|177
1616661900000|2021-03-25 08:45:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|229
1616662200000|2021-03-25 08:50:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|218
1616662500000|2021-03-25 08:55:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|144
1616662800000|2021-03-25 09:00:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|448
1616663100000|2021-03-25 09:05:00|15664.5|15660.5|15659.8|15655.8|15669.2|15665.2|15659.8|15655.8|204
1616663400000|2021-03-25 09:10:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|202
1616663700000|2021-03-25 09:15:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|228
1616664000000|2021-03-25 09:20:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|625
1616664300000|2021-03-25 09:25:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|328
1616664600000|2021-03-25 09:30:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|327
1616664900000|2021-03-25 09:35:00|15659.8|15655.8|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|185
1616665200000|2021-03-25 09:40:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|262
1616665500000|2021-03-25 09:45:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|398
1616665800000|2021-03-25 09:50:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|154
1616666100000|2021-03-25 09:55:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|389
1616666400000|2021-03-25 10:00:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|121
1616666700000|2021-03-25 10:05:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|9
1616667000000|2021-03-25 10:10:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|136
1616667300000|2021-03-25 10:15:00|15658.3|15654.3|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|242
1616667600000|2021-03-25 10:20:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|416
1616667900000|2021-03-25 10:25:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|193
1616668200000|2021-03-25 10:30:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|396
1616668500000|2021-03-25 10:35:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|277
1616668800000|2021-03-25 10:40:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|294
1616669100000|2021-03-25 10:45:00|15678.6|15674.6|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|350
1616669400000|2021-03-25 10:50:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|474
1616669700000|2021-03-25 10:55:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|279
1616670000000|2021-03-25 11:00:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|151
1616670300000|2021-03-25 11:05:00|15681.7|15677.7|15672.3|15668.3|15681.7|15677.7|15672.3|15668.3|525
1616670600000|2021-03-25 11:10:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|533
1616670900000|2021-03-25 11:15:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15675.4|15671.4|539
1616671200000|2021-03-25 11:20:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|701
1616671500000|2021-03-25 11:25:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|308
1616671800000|2021-03-25 11:30:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|697
1616672100000|2021-03-25 11:35:00|15691.1|15687.1|15700.4|15696.4|15700.4|15696.4|15687.9|15683.9|1227
1616672400000|2021-03-25 11:40:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|891
1616672700000|2021-03-25 11:45:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|587
1616673000000|2021-03-25 11:50:00|15689.5|15685.5|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|428
1616673300000|2021-03-25 11:55:00|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15694.2|15690.2|617
1616673600000|2021-03-25 12:00:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|2001
1616673900000|2021-03-25 12:05:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|1026
1616674200000|2021-03-25 12:10:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|853
1616674500000|2021-03-25 12:15:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15697.3|15693.3|1376
1616674800000|2021-03-25 12:20:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|1398
1616675100000|2021-03-25 12:25:00|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15694.2|15690.2|708
1616675400000|2021-03-25 12:30:00|15691.1|15687.1|15697.3|15693.3|15700.4|15696.4|15684.8|15680.8|2277
1616675700000|2021-03-25 12:35:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|909
1616676000000|2021-03-25 12:40:00|15702|15698|15703.6|15699.6|15709.8|15705.8|15700.4|15696.4|1977
1616676300000|2021-03-25 12:45:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|795
1616676600000|2021-03-25 12:50:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15703.6|15699.6|1089
1616676900000|2021-03-25 12:55:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|1046
1616677200000|2021-03-25 13:00:00|15712.9|15708.9|15712.9|15708.9|15719.2|15715.2|15706.7|15702.7|2225
1616677500000|2021-03-25 13:05:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|772
1616677800000|2021-03-25 13:10:00|15712.9|15708.9|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|727
1616678100000|2021-03-25 13:15:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|1499
1616678400000|2021-03-25 13:20:00|15719.2|15715.2|15712.9|15708.9|15722.3|15718.3|15709.8|15705.8|1876
1616678700000|2021-03-25 13:25:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|2096
1616679000000|2021-03-25 13:30:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|1868
1616679300000|2021-03-25 13:35:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|2248
1616679600000|2021-03-25 13:40:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|914
1616679900000|2021-03-25 13:45:00|15719.2|15715.2|15712.9|15708.9|15722.3|15718.3|15712.9|15708.9|1940
1616680200000|2021-03-25 13:50:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|2111
1616680500000|2021-03-25 13:55:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|1891
1616680800000|2021-03-25 14:00:00|15709.8|15705.8|15694.2|15690.2|15709.8|15705.8|15681.7|15677.7|8384
1616681100000|2021-03-25 14:05:00|15692.6|15688.6|15700.4|15696.4|15706.7|15702.7|15691.1|15687.1|3887
1616681400000|2021-03-25 14:10:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|2322
1616681700000|2021-03-25 14:15:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|2569
1616682000000|2021-03-25 14:20:00|15706.7|15702.7|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|1941
1616682300000|2021-03-25 14:25:00|15700.4|15696.4|15703.6|15699.6|15709.8|15705.8|15697.3|15693.3|5319
1616682600000|2021-03-25 14:30:00|15700.4|15696.4|15691.1|15687.1|15703.6|15699.6|15687.9|15683.9|3732
1616682900000|2021-03-25 14:35:00|15687.9|15683.9|15681.7|15677.7|15691.1|15687.1|15678.6|15674.6|2615
1616683200000|2021-03-25 14:40:00|15684.8|15680.8|15694.2|15690.2|15694.2|15690.2|15681.7|15677.7|1650
1616683500000|2021-03-25 14:45:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|1319
1616683800000|2021-03-25 14:50:00|15697.3|15693.3|15706.7|15702.7|15706.7|15702.7|15694.2|15690.2|4359
1616684100000|2021-03-25 14:55:00|15703.6|15699.6|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|1456
1616684400000|2021-03-25 15:00:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|1411
1616684700000|2021-03-25 15:05:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|1416
1616685000000|2021-03-25 15:10:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|1268
1616685300000|2021-03-25 15:15:00|15694.2|15690.2|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|1767
1616685600000|2021-03-25 15:20:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|1589
1616685900000|2021-03-25 15:25:00|15681.7|15677.7|15669.2|15665.2|15681.7|15677.7|15669.2|15665.2|1537
1616686200000|2021-03-25 15:30:00|15672.3|15668.3|15659.8|15655.8|15672.3|15668.3|15656.7|15652.7|3703
1616686500000|2021-03-25 15:35:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|1964
1616686800000|2021-03-25 15:40:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|1752
1616687100000|2021-03-25 15:45:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|842
1616687400000|2021-03-25 15:50:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|905
1616687700000|2021-03-25 15:55:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|796
1616688000000|2021-03-25 16:00:00|15662.9|15658.9|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|1757
1616688300000|2021-03-25 16:05:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|615
1616688600000|2021-03-25 16:10:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|861
1616688900000|2021-03-25 16:15:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|890
1616689200000|2021-03-25 16:20:00|15662.9|15658.9|15675.4|15671.4|15675.4|15671.4|15662.9|15658.9|1122
1616689500000|2021-03-25 16:25:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|1502
1616689800000|2021-03-25 16:30:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|788
1616690100000|2021-03-25 16:35:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|1032
1616690400000|2021-03-25 16:40:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|700
1616690700000|2021-03-25 16:45:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|1083
1616691000000|2021-03-25 16:50:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|1580
1616691300000|2021-03-25 16:55:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|1134
1616691600000|2021-03-25 17:00:00|15678.6|15674.6|15666.1|15662.1|15681.7|15677.7|15644.2|15640.2|3381
1616691900000|2021-03-25 17:05:00|15669.2|15665.2|15650.4|15646.4|15669.2|15665.2|15647.3|15643.3|3568
1616692200000|2021-03-25 17:10:00|15647.3|15643.3|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|2276
1616692500000|2021-03-25 17:15:00|15653.6|15649.6|15631.7|15627.7|15656.7|15652.7|15625.4|15621.4|4482
1616692800000|2021-03-25 17:20:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|2480
1616693100000|2021-03-25 17:25:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|1586
1616693400000|2021-03-25 17:30:00|15631.7|15627.7|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|1209
1616693700000|2021-03-25 17:35:00|15628.6|15624.6|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|1930
1616694000000|2021-03-25 17:40:00|15637.9|15633.9|15650.4|15646.4|15650.4|15646.4|15637.9|15633.9|1390
1616694300000|2021-03-25 17:45:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|1735
1616694600000|2021-03-25 17:50:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|840
1616694900000|2021-03-25 17:55:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|1170
1616695200000|2021-03-25 18:00:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15644.2|15640.2|602
1616695500000|2021-03-25 18:05:00|15650.4|15646.4|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|950
1616695800000|2021-03-25 18:10:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|511
1616696100000|2021-03-25 18:15:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|1455
1616696400000|2021-03-25 18:20:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15644.2|15640.2|1190
1616696700000|2021-03-25 18:25:00|15644.2|15640.2|15656.7|15652.7|15656.7|15652.7|15644.2|15640.2|2963
1616697000000|2021-03-25 18:30:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15653.6|15649.6|2548
1616697300000|2021-03-25 18:35:00|15662.9|15658.9|15656.7|15652.7|15666.1|15662.1|15653.6|15649.6|1885
1616697600000|2021-03-25 18:40:00|15653.6|15649.6|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|1549
1616697900000|2021-03-25 18:45:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|635
1616698200000|2021-03-25 18:50:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|671
1616698500000|2021-03-25 18:55:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15656.7|15652.7|1914
1616698800000|2021-03-25 19:00:00|15666.1|15662.1|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|976
1616699100000|2021-03-25 19:05:00|15669.2|15665.2|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|739
1616699400000|2021-03-25 19:10:00|15666.1|15662.1|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|1127
1616699700000|2021-03-25 19:15:00|15656.7|15652.7|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|908
1616700000000|2021-03-25 19:20:00|15659.8|15655.8|15650.4|15646.4|15659.8|15655.8|15650.4|15646.4|1013
1616700300000|2021-03-25 19:25:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|847
1616700600000|2021-03-25 19:30:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|1314
1616700900000|2021-03-25 19:35:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|581
1616701200000|2021-03-25 19:40:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|307
1616701500000|2021-03-25 19:45:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|338
1616701800000|2021-03-25 19:50:00|15653.6|15649.6|15644.2|15640.2|15656.7|15652.7|15644.2|15640.2|1092
1616702100000|2021-03-25 19:55:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|2541
1616702400000|2021-03-25 20:00:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|2028
1616702700000|2021-03-25 20:05:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|361
1616703000000|2021-03-25 20:10:00|15641.1|15637.1|15650.4|15646.4|15653.6|15649.6|15637.9|15633.9|1529
1616703300000|2021-03-25 20:15:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|473
1616703600000|2021-03-25 20:20:00|15647.3|15643.3|15639.5|15635.5|15647.3|15643.3|15637.9|15633.9|465
1616703900000|2021-03-25 20:25:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|1258
1616704200000|2021-03-25 20:30:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|1009
1616704500000|2021-03-25 20:35:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|558
1616704800000|2021-03-25 20:40:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|658
1616705100000|2021-03-25 20:45:00|15631.7|15627.7|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|603
1616705400000|2021-03-25 20:50:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|657
1616705700000|2021-03-25 20:55:00|15634.8|15630.8|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|719
1616709600000|2021-03-25 22:00:00|15620.8|15616.8|15631.7|15627.7|15634.8|15630.8|15620.8|15616.8|277
1616709900000|2021-03-25 22:05:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|56
1616710200000|2021-03-25 22:10:00|||||||||79
1616710500000|2021-03-25 22:15:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|93
1616710800000|2021-03-25 22:20:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|55
1616711100000|2021-03-25 22:25:00|||||||||18
1616711400000|2021-03-25 22:30:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|132
1616711700000|2021-03-25 22:35:00|||||||||95
1616712000000|2021-03-25 22:40:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|350
1616712300000|2021-03-25 22:45:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|53
1616712600000|2021-03-25 22:50:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|41
1616712900000|2021-03-25 22:55:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|118
1616713200000|2021-03-25 23:00:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|65
1616713500000|2021-03-25 23:05:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|183
1616713800000|2021-03-25 23:10:00|||||||||26
1616714100000|2021-03-25 23:15:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|55
1616714400000|2021-03-25 23:20:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|57
1616714700000|2021-03-25 23:25:00|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|49
1616715000000|2021-03-25 23:30:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|124
1616715300000|2021-03-25 23:35:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|192
1616715600000|2021-03-25 23:40:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|148
1616715900000|2021-03-25 23:45:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|200
1616716200000|2021-03-25 23:50:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|53
1616716500000|2021-03-25 23:55:00|||||||||52
1616716800000|2021-03-26 00:00:00|15650.4|15646.4|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|536
1616717100000|2021-03-26 00:05:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|368
1616717400000|2021-03-26 00:10:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|361
1616717700000|2021-03-26 00:15:00|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|57
1616718000000|2021-03-26 00:20:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|160
1616718300000|2021-03-26 00:25:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|244
1616718600000|2021-03-26 00:30:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|145
1616718900000|2021-03-26 00:35:00|||||||||15
1616719200000|2021-03-26 00:40:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|170
1616719500000|2021-03-26 00:45:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|172
1616719800000|2021-03-26 00:50:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|72
1616720100000|2021-03-26 00:55:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|69
1616720400000|2021-03-26 01:00:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|301
1616720700000|2021-03-26 01:05:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|100
1616721000000|2021-03-26 01:10:00|||||||||42
1616721300000|2021-03-26 01:15:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|65
1616721600000|2021-03-26 01:20:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|83
1616721900000|2021-03-26 01:25:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|119
1616722200000|2021-03-26 01:30:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|294
1616722500000|2021-03-26 01:35:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|67
1616722800000|2021-03-26 01:40:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|124
1616723100000|2021-03-26 01:45:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|342
1616723400000|2021-03-26 01:50:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|42
1616723700000|2021-03-26 01:55:00|||||||||26
1616724000000|2021-03-26 02:00:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|170
1616724300000|2021-03-26 02:05:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|159
1616724600000|2021-03-26 02:10:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|117
1616724900000|2021-03-26 02:15:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|156
1616725200000|2021-03-26 02:20:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|285
1616725500000|2021-03-26 02:25:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|134
1616725800000|2021-03-26 02:30:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|133
1616726100000|2021-03-26 02:35:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|262
1616726400000|2021-03-26 02:40:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|123
1616726700000|2021-03-26 02:45:00|||||||||2
1616727000000|2021-03-26 02:50:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|142
1616727300000|2021-03-26 02:55:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|63
1616727600000|2021-03-26 03:00:00|||||||||7
1616727900000|2021-03-26 03:05:00|||||||||22
1616728200000|2021-03-26 03:10:00|||||||||11
1616728500000|2021-03-26 03:15:00|||||||||6
1616728800000|2021-03-26 03:20:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15636.4|15632.4|63
1616729100000|2021-03-26 03:25:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|11
1616729400000|2021-03-26 03:30:00|||||||||122
1616729700000|2021-03-26 03:35:00|||||||||53
1616730000000|2021-03-26 03:40:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|46
1616730300000|2021-03-26 03:45:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|38
1616730600000|2021-03-26 03:50:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|76
1616730900000|2021-03-26 03:55:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|175
1616731200000|2021-03-26 04:00:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|60
1616731500000|2021-03-26 04:05:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|98
1616731800000|2021-03-26 04:10:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|115
1616732100000|2021-03-26 04:15:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|147
1616732400000|2021-03-26 04:20:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|217
1616732700000|2021-03-26 04:25:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|365
1616733000000|2021-03-26 04:30:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|66
1616733300000|2021-03-26 04:35:00|15634.8|15630.8|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|24
1616733600000|2021-03-26 04:40:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|146
1616733900000|2021-03-26 04:45:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|90
1616734200000|2021-03-26 04:50:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|120
1616734500000|2021-03-26 04:55:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|147
1616734800000|2021-03-26 05:00:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|47
1616735100000|2021-03-26 05:05:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|39
1616735400000|2021-03-26 05:10:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|55
1616735700000|2021-03-26 05:15:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|116
1616736000000|2021-03-26 05:20:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|82
1616736300000|2021-03-26 05:25:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|75
1616736600000|2021-03-26 05:30:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|184
1616736900000|2021-03-26 05:35:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|173
1616737200000|2021-03-26 05:40:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|56
1616737500000|2021-03-26 05:45:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|52
1616737800000|2021-03-26 05:50:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|101
1616738100000|2021-03-26 05:55:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|174
1616738400000|2021-03-26 06:00:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|623
1616738700000|2021-03-26 06:05:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|88
1616739000000|2021-03-26 06:10:00|||||||||14
1616739300000|2021-03-26 06:15:00|||||||||121
1616739600000|2021-03-26 06:20:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|229
1616739900000|2021-03-26 06:25:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|485
1616740200000|2021-03-26 06:30:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|296
1616740500000|2021-03-26 06:35:00|15637.9|15633.9|15628.6|15624.6|15637.9|15633.9|15625.4|15621.4|298
1616740800000|2021-03-26 06:40:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|165
1616741100000|2021-03-26 06:45:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|169
1616741400000|2021-03-26 06:50:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|234
1616741700000|2021-03-26 06:55:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|319
1616742000000|2021-03-26 07:00:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|210
1616742300000|2021-03-26 07:05:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|407
1616742600000|2021-03-26 07:10:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|494
1616742900000|2021-03-26 07:15:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|347
1616743200000|2021-03-26 07:20:00|15617.6|15613.6|15606.7|15602.7|15617.6|15613.6|15606.7|15602.7|455
1616743500000|2021-03-26 07:25:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|575
1616743800000|2021-03-26 07:30:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|542
1616744100000|2021-03-26 07:35:00|15609.8|15605.8|15600.4|15596.4|15612.9|15608.9|15600.4|15596.4|494
1616744400000|2021-03-26 07:40:00|15598.9|15594.9|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|380
1616744700000|2021-03-26 07:45:00|15600.4|15596.4|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|665
1616745000000|2021-03-26 07:50:00|15589.5|15585.5|15597.3|15593.3|15597.3|15593.3|15589.5|15585.5|497
1616745300000|2021-03-26 07:55:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|988
1616745600000|2021-03-26 08:00:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|750
1616745900000|2021-03-26 08:05:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|386
1616746200000|2021-03-26 08:10:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|672
1616746500000|2021-03-26 08:15:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|387
1616746800000|2021-03-26 08:20:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|546
1616747100000|2021-03-26 08:25:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|725
1616747400000|2021-03-26 08:30:00|15589.5|15585.5|15581.7|15577.7|15591.1|15587.1|15578.6|15574.6|1456
1616747700000|2021-03-26 08:35:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|379
1616748000000|2021-03-26 08:40:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|324
1616748300000|2021-03-26 08:45:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|273
1616748600000|2021-03-26 08:50:00|15578.6|15574.6|15584.8|15580.8|15587.9|15583.9|15578.6|15574.6|258
1616748900000|2021-03-26 08:55:00|15587.9|15583.9|15575.4|15571.4|15591.1|15587.1|15575.4|15571.4|866
1616749200000|2021-03-26 09:00:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|431
1616749500000|2021-03-26 09:05:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|395
1616749800000|2021-03-26 09:10:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|293
1616750100000|2021-03-26 09:15:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|403
1616750400000|2021-03-26 09:20:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|218
1616750700000|2021-03-26 09:25:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|213
1616751000000|2021-03-26 09:30:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|209
1616751300000|2021-03-26 09:35:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|212
1616751600000|2021-03-26 09:40:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|375
1616751900000|2021-03-26 09:45:00|15581.7|15577.7|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|342
1616752200000|2021-03-26 09:50:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|206
1616752500000|2021-03-26 09:55:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|168
1616752800000|2021-03-26 10:00:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|254
1616753100000|2021-03-26 10:05:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|329
1616753400000|2021-03-26 10:10:00|15591.1|15587.1|15591.1|15587.1|15595.8|15591.8|15591.1|15587.1|181
1616753700000|2021-03-26 10:15:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15583.3|15579.3|357
1616754000000|2021-03-26 10:20:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|176
1616754300000|2021-03-26 10:25:00|15581.7|15577.7|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|1104
1616754600000|2021-03-26 10:30:00|15575.4|15571.4|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|678
1616754900000|2021-03-26 10:35:00|15575.4|15571.4|15562.9|15558.9|15575.4|15571.4|15559.8|15555.8|1111
1616755200000|2021-03-26 10:40:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|351
1616755500000|2021-03-26 10:45:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|611
1616755800000|2021-03-26 10:50:00|15566.1|15562.1|15556.7|15552.7|15569.2|15565.2|15556.7|15552.7|231
1616756100000|2021-03-26 10:55:00|15553.6|15549.6|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|512
1616756400000|2021-03-26 11:00:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|766
1616756700000|2021-03-26 11:05:00|15553.6|15549.6|15559.8|15555.8|15562.9|15558.9|15553.6|15549.6|543
1616757000000|2021-03-26 11:10:00|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|356
1616757300000|2021-03-26 11:15:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|693
1616757600000|2021-03-26 11:20:00|15547.3|15543.3|15544.2|15540.2|15550.4|15546.4|15541.1|15537.1|732
1616757900000|2021-03-26 11:25:00|15541.1|15537.1|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|874
1616758200000|2021-03-26 11:30:00|15537.9|15533.9|15547.3|15543.3|15547.3|15543.3|15534.8|15530.8|710
1616758500000|2021-03-26 11:35:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|810
1616758800000|2021-03-26 11:40:00|15541.1|15537.1|15545.8|15541.8|15547.3|15543.3|15541.1|15537.1|373
1616759100000|2021-03-26 11:45:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|956
1616759400000|2021-03-26 11:50:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|666
1616759700000|2021-03-26 11:55:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|513
1616760000000|2021-03-26 12:00:00|15537.9|15533.9|15537.9|15533.9|15544.2|15540.2|15531.7|15527.7|1783
1616760300000|2021-03-26 12:05:00|15539.5|15535.5|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|836
1616760600000|2021-03-26 12:10:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|960
1616760900000|2021-03-26 12:15:00|15541.1|15537.1|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|579
1616761200000|2021-03-26 12:20:00|15547.3|15543.3|15544.2|15540.2|15556.7|15552.7|15544.2|15540.2|1934
1616761500000|2021-03-26 12:25:00|15547.3|15543.3|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|508
1616761800000|2021-03-26 12:30:00|15553.6|15549.6|15566.1|15562.1|15569.2|15565.2|15550.4|15546.4|2403
1616762100000|2021-03-26 12:35:00|15569.2|15565.2|15572.3|15568.3|15584.8|15580.8|15566.1|15562.1|1594
1616762400000|2021-03-26 12:40:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|1551
1616762700000|2021-03-26 12:45:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|548
1616763000000|2021-03-26 12:50:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|1218
1616763300000|2021-03-26 12:55:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15562.9|15558.9|1122
1616763600000|2021-03-26 13:00:00|15572.3|15568.3|15581.7|15577.7|15584.8|15580.8|15566.1|15562.1|2264
1616763900000|2021-03-26 13:05:00|15584.8|15580.8|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|1567
1616764200000|2021-03-26 13:10:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|1092
1616764500000|2021-03-26 13:15:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|759
1616764800000|2021-03-26 13:20:00|15578.6|15574.6|15575.4|15571.4|15587.9|15583.9|15575.4|15571.4|918
1616765100000|2021-03-26 13:25:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|1120
1616765400000|2021-03-26 13:30:00|15581.7|15577.7|15578.6|15574.6|15587.9|15583.9|15575.4|15571.4|1849
1616765700000|2021-03-26 13:35:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|1587
1616766000000|2021-03-26 13:40:00|15572.3|15568.3|15566.1|15562.1|15575.4|15571.4|15566.1|15562.1|1088
1616766300000|2021-03-26 13:45:00|15562.9|15558.9|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|1375
1616766600000|2021-03-26 13:50:00|15566.1|15562.1|15575.4|15571.4|15581.7|15577.7|15566.1|15562.1|1036
1616766900000|2021-03-26 13:55:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|950
1616767200000|2021-03-26 14:00:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|1202
1616767500000|2021-03-26 14:05:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|1178
1616767800000|2021-03-26 14:10:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|900
1616768100000|2021-03-26 14:15:00|15575.4|15571.4|15584.8|15580.8|15587.9|15583.9|15575.4|15571.4|1131
1616768400000|2021-03-26 14:20:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|1516
1616768700000|2021-03-26 14:25:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|1585
1616769000000|2021-03-26 14:30:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|1301
1616769300000|2021-03-26 14:35:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|1387
1616769600000|2021-03-26 14:40:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|1241
1616769900000|2021-03-26 14:45:00|15606.7|15602.7|15609.8|15605.8|15619.2|15615.2|15603.6|15599.6|3036
1616770200000|2021-03-26 14:50:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|644
1616770500000|2021-03-26 14:55:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|1271
1616770800000|2021-03-26 15:00:00|15625.4|15621.4|15612.9|15608.9|15625.4|15621.4|15612.9|15608.9|1327
1616771100000|2021-03-26 15:05:00|15616.1|15612.1|15622.3|15618.3|15625.4|15621.4|15612.9|15608.9|1642
1616771400000|2021-03-26 15:10:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|1791
1616771700000|2021-03-26 15:15:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|654
1616772000000|2021-03-26 15:20:00|15628.6|15624.6|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|1831
1616772300000|2021-03-26 15:25:00|15641.1|15637.1|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|1097
1616772600000|2021-03-26 15:30:00|15631.7|15627.7|15622.3|15618.3|15634.8|15630.8|15622.3|15618.3|1273
1616772900000|2021-03-26 15:35:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|1175
1616773200000|2021-03-26 15:40:00|15628.6|15624.6|15622.3|15618.3|15631.7|15627.7|15622.3|15618.3|967
1616773500000|2021-03-26 15:45:00|15625.4|15621.4|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|830
1616773800000|2021-03-26 15:50:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|1097
1616774100000|2021-03-26 15:55:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|1706
1616774400000|2021-03-26 16:00:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|553
1616774700000|2021-03-26 16:05:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|835
1616775000000|2021-03-26 16:10:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|505
1616775300000|2021-03-26 16:15:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|1008
1616775600000|2021-03-26 16:20:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|1317
1616775900000|2021-03-26 16:25:00|15622.3|15618.3|15612.9|15608.9|15622.3|15618.3|15609.8|15605.8|1242
1616776200000|2021-03-26 16:30:00|15616.1|15612.1|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|2149
1616776500000|2021-03-26 16:35:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|1994
1616776800000|2021-03-26 16:40:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|159
1616777100000|2021-03-26 16:45:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|478
1616777400000|2021-03-26 16:50:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|547
1616777700000|2021-03-26 16:55:00|15612.9|15608.9|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|1364
1616778000000|2021-03-26 17:00:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|831
1616778300000|2021-03-26 17:05:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|334
1616778600000|2021-03-26 17:10:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|1250
1616778900000|2021-03-26 17:15:00|||||||||81
1616779200000|2021-03-26 17:20:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|237
1616779500000|2021-03-26 17:25:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|625
1616779800000|2021-03-26 17:30:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|441
1616780100000|2021-03-26 17:35:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|651
1616780400000|2021-03-26 17:40:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|444
1616780700000|2021-03-26 17:45:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|1305
1616781000000|2021-03-26 17:50:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|653
1616781300000|2021-03-26 17:55:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|403
1616781600000|2021-03-26 18:00:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|326
1616781900000|2021-03-26 18:05:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1304
1616782200000|2021-03-26 18:10:00|15603.6|15599.6|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|1454
1616782500000|2021-03-26 18:15:00|15591.1|15587.1|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|1834
1616782800000|2021-03-26 18:20:00|15594.2|15590.2|15584.8|15580.8|15594.2|15590.2|15584.8|15580.8|980
1616783100000|2021-03-26 18:25:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|728
1616783400000|2021-03-26 18:30:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|823
1616783700000|2021-03-26 18:35:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|295
1616784000000|2021-03-26 18:40:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|977
1616784300000|2021-03-26 18:45:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|1105
1616784600000|2021-03-26 18:50:00|||||||||241
1616784900000|2021-03-26 18:55:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1720
1616785200000|2021-03-26 19:00:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|1854
1616785500000|2021-03-26 19:05:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|90
1616785800000|2021-03-26 19:10:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|761
1616786100000|2021-03-26 19:15:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|620
1616786400000|2021-03-26 19:20:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|904
1616786700000|2021-03-26 19:25:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|739
1616787000000|2021-03-26 19:30:00|||||||||109
1616787300000|2021-03-26 19:35:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|294
1616787600000|2021-03-26 19:40:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|1279
1616787900000|2021-03-26 19:45:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|444
1616788200000|2021-03-26 19:50:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|1066
1616788500000|2021-03-26 19:55:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|2538
1616788800000|2021-03-26 20:00:00|15584.8|15580.8|15569.2|15565.2|15584.8|15580.8|15569.2|15565.2|2029
1616789100000|2021-03-26 20:05:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|2196
1616789400000|2021-03-26 20:10:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|428
1616789700000|2021-03-26 20:15:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|486
1616790000000|2021-03-26 20:20:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|239
1616790300000|2021-03-26 20:25:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|447
1616790600000|2021-03-26 20:30:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|1019
1616790900000|2021-03-26 20:35:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|385
1616791200000|2021-03-26 20:40:00|||||||||149
1616791500000|2021-03-26 20:45:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|647
1616791800000|2021-03-26 20:50:00|15569.2|15565.2|15559.8|15555.8|15572.3|15568.3|15559.8|15555.8|733
1616792100000|2021-03-26 20:55:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|1164
1616968800000|2021-03-28 22:00:00|15577|15573|15581.7|15577.7|15591.1|15587.1|15575.4|15571.4|523
1616969100000|2021-03-28 22:05:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|97
1616969400000|2021-03-28 22:10:00|||||||||124
1616969700000|2021-03-28 22:15:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|107
1616970000000|2021-03-28 22:20:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|16
1616970300000|2021-03-28 22:25:00|||||||||4
1616970600000|2021-03-28 22:30:00|||||||||30
1616970900000|2021-03-28 22:35:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|148
1616971200000|2021-03-28 22:40:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|310
1616971500000|2021-03-28 22:45:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|21
1616971800000|2021-03-28 22:50:00|||||||||8
1616972100000|2021-03-28 22:55:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|76
1616972400000|2021-03-28 23:00:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|26
1616972700000|2021-03-28 23:05:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|112
1616973000000|2021-03-28 23:10:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|78
1616973300000|2021-03-28 23:15:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|34
1616973600000|2021-03-28 23:20:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|125
1616973900000|2021-03-28 23:25:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|108
1616974200000|2021-03-28 23:30:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|193
1616974500000|2021-03-28 23:35:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|38
1616974800000|2021-03-28 23:40:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|26
1616975100000|2021-03-28 23:45:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|109
1616975400000|2021-03-28 23:50:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|49
1616975700000|2021-03-28 23:55:00|||||||||20
1616976000000|2021-03-29 00:00:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|97
1616976300000|2021-03-29 00:05:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|108
1616976600000|2021-03-29 00:10:00|15575.4|15571.4|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|136
1616976900000|2021-03-29 00:15:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|379
1616977200000|2021-03-29 00:20:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|66
1616977500000|2021-03-29 00:25:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|270
1616977800000|2021-03-29 00:30:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|152
1616978100000|2021-03-29 00:35:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|78
1616978400000|2021-03-29 00:40:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|54
1616978700000|2021-03-29 00:45:00|15589.5|15585.5|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|197
1616979000000|2021-03-29 00:50:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|264
1616979300000|2021-03-29 00:55:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|226
1616979600000|2021-03-29 01:00:00|15605.1|15601.1|15606.7|15602.7|15609.8|15605.8|15605.1|15601.1|500
1616979900000|2021-03-29 01:05:00|15608.3|15604.3|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|273
1616980200000|2021-03-29 01:10:00|15600.4|15596.4|15605.1|15601.1|15606.7|15602.7|15600.4|15596.4|253
1616980500000|2021-03-29 01:15:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|176
1616980800000|2021-03-29 01:20:00|15608.3|15604.3|15600.4|15596.4|15608.3|15604.3|15600.4|15596.4|108
1616981100000|2021-03-29 01:25:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|66
1616981400000|2021-03-29 01:30:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|276
1616981700000|2021-03-29 01:35:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|338
1616982000000|2021-03-29 01:40:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|91
1616982300000|2021-03-29 01:45:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|18
1616982600000|2021-03-29 01:50:00|15605.1|15601.1|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|409
1616982900000|2021-03-29 01:55:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|81
1616983200000|2021-03-29 02:00:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|36
1616983500000|2021-03-29 02:05:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|157
1616983800000|2021-03-29 02:10:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|302
1616984100000|2021-03-29 02:15:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|370
1616984400000|2021-03-29 02:20:00|||||||||95
1616984700000|2021-03-29 02:25:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|134
1616985000000|2021-03-29 02:30:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|113
1616985300000|2021-03-29 02:35:00|||||||||4
1616985600000|2021-03-29 02:40:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|20
1616985900000|2021-03-29 02:45:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|25
1616986200000|2021-03-29 02:50:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|46
1616986500000|2021-03-29 02:55:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|145
1616986800000|2021-03-29 03:00:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|87
1616987100000|2021-03-29 03:05:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|66
1616987400000|2021-03-29 03:10:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|84
1616987700000|2021-03-29 03:15:00|15603.6|15599.6|15603.6|15599.6|15605.1|15601.1|15603.6|15599.6|109
1616988000000|2021-03-29 03:20:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|389
1616988300000|2021-03-29 03:25:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|72
1616988600000|2021-03-29 03:30:00|||||||||26
1616988900000|2021-03-29 03:35:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|74
1616989200000|2021-03-29 03:40:00|||||||||75
1616989500000|2021-03-29 03:45:00|||||||||12
1616989800000|2021-03-29 03:50:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|24
1616990100000|2021-03-29 03:55:00|||||||||9
1616990400000|2021-03-29 04:00:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|156
1616990700000|2021-03-29 04:05:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|12
1616991000000|2021-03-29 04:10:00|||||||||148
1616991300000|2021-03-29 04:15:00|||||||||15
1616991600000|2021-03-29 04:20:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|324
1616991900000|2021-03-29 04:25:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|72
1616992200000|2021-03-29 04:30:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|518
1616992500000|2021-03-29 04:35:00|||||||||36
1616992800000|2021-03-29 04:40:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|99
1616993100000|2021-03-29 04:45:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|295
1616993400000|2021-03-29 04:50:00|||||||||3
1616993700000|2021-03-29 04:55:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|73
1616994000000|2021-03-29 05:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|37
1616994300000|2021-03-29 05:05:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|109
1616994600000|2021-03-29 05:10:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15611.4|15607.4|294
1616994900000|2021-03-29 05:15:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|841
1616995200000|2021-03-29 05:20:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15616.1|15612.1|390
1616995500000|2021-03-29 05:25:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|91
1616995800000|2021-03-29 05:30:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|179
1616996100000|2021-03-29 05:35:00|||||||||31
1616996400000|2021-03-29 05:40:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|497
1616996700000|2021-03-29 05:45:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|282
1616997000000|2021-03-29 05:50:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|178
1616997300000|2021-03-29 05:55:00|15623.9|15619.9|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|417
1616997600000|2021-03-29 06:00:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|474
1616997900000|2021-03-29 06:05:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|344
1616998200000|2021-03-29 06:10:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|186
1616998500000|2021-03-29 06:15:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|280
1616998800000|2021-03-29 06:20:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|244
1616999100000|2021-03-29 06:25:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|93
1616999400000|2021-03-29 06:30:00|15616.1|15612.1|15625.4|15621.4|15628.6|15624.6|15612.9|15608.9|400
1616999700000|2021-03-29 06:35:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|130
1617000000000|2021-03-29 06:40:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|573
1617000300000|2021-03-29 06:45:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|360
1617000600000|2021-03-29 06:50:00|15637.9|15633.9|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|318
1617000900000|2021-03-29 06:55:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|284
1617001200000|2021-03-29 07:00:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|640
1617001500000|2021-03-29 07:05:00|15631.7|15627.7|15622.3|15618.3|15631.7|15627.7|15622.3|15618.3|439
1617001800000|2021-03-29 07:10:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|393
1617002100000|2021-03-29 07:15:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|384
1617002400000|2021-03-29 07:20:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|324
1617002700000|2021-03-29 07:25:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|231
1617003000000|2021-03-29 07:30:00|15633.3|15629.3|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|463
1617003300000|2021-03-29 07:35:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|229
1617003600000|2021-03-29 07:40:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|225
1617003900000|2021-03-29 07:45:00|15637.9|15633.9|15625.4|15621.4|15637.9|15633.9|15625.4|15621.4|651
1617004200000|2021-03-29 07:50:00|15622.3|15618.3|15612.9|15608.9|15625.4|15621.4|15606.7|15602.7|1181
1617004500000|2021-03-29 07:55:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|1355
1617004800000|2021-03-29 08:00:00|15602|15598|15606.7|15602.7|15606.7|15602.7|15591.1|15587.1|1762
1617005100000|2021-03-29 08:05:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|575
1617005400000|2021-03-29 08:10:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|662
1617005700000|2021-03-29 08:15:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15584.8|15580.8|1125
1617006000000|2021-03-29 08:20:00|15594.2|15590.2|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|693
1617006300000|2021-03-29 08:25:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|708
1617006600000|2021-03-29 08:30:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|896
1617006900000|2021-03-29 08:35:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|412
1617007200000|2021-03-29 08:40:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|254
1617007500000|2021-03-29 08:45:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|89
1617007800000|2021-03-29 08:50:00|15587.9|15583.9|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|594
1617008100000|2021-03-29 08:55:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|292
1617008400000|2021-03-29 09:00:00|15597.3|15593.3|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|510
1617008700000|2021-03-29 09:05:00|15592.6|15588.6|15597.3|15593.3|15600.4|15596.4|15591.1|15587.1|607
1617009000000|2021-03-29 09:10:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|277
1617009300000|2021-03-29 09:15:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|203
1617009600000|2021-03-29 09:20:00|15597.3|15593.3|15598.9|15594.9|15598.9|15594.9|15591.1|15587.1|151
1617009900000|2021-03-29 09:25:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|305
1617010200000|2021-03-29 09:30:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|307
1617010500000|2021-03-29 09:35:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|443
1617010800000|2021-03-29 09:40:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|66
1617011100000|2021-03-29 09:45:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|148
1617011400000|2021-03-29 09:50:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|337
1617011700000|2021-03-29 09:55:00|15606.7|15602.7|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|247
1617012000000|2021-03-29 10:00:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|169
1617012300000|2021-03-29 10:05:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|171
1617012600000|2021-03-29 10:10:00|15597.3|15593.3|15606.7|15602.7|15606.7|15602.7|15597.3|15593.3|443
1617012900000|2021-03-29 10:15:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|144
1617013200000|2021-03-29 10:20:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|195
1617013500000|2021-03-29 10:25:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|242
1617013800000|2021-03-29 10:30:00|||||||||50
1617014100000|2021-03-29 10:35:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|170
1617014400000|2021-03-29 10:40:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|225
1617014700000|2021-03-29 10:45:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|146
1617015000000|2021-03-29 10:50:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|84
1617015300000|2021-03-29 10:55:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|182
1617015600000|2021-03-29 11:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|303
1617015900000|2021-03-29 11:05:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|217
1617016200000|2021-03-29 11:10:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|181
1617016500000|2021-03-29 11:15:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|112
1617016800000|2021-03-29 11:20:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|128
1617017100000|2021-03-29 11:25:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|259
1617017400000|2021-03-29 11:30:00|||||||||7
1617017700000|2021-03-29 11:35:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|734
1617018000000|2021-03-29 11:40:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|220
1617018300000|2021-03-29 11:45:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|404
1617018600000|2021-03-29 11:50:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|111
1617018900000|2021-03-29 11:55:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|309
1617019200000|2021-03-29 12:00:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|1132
1617019500000|2021-03-29 12:05:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|445
1617019800000|2021-03-29 12:10:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|353
1617020100000|2021-03-29 12:15:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|667
1617020400000|2021-03-29 12:20:00|15628.6|15624.6|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|1629
1617020700000|2021-03-29 12:25:00|15628.6|15624.6|15631.7|15627.7|15637.9|15633.9|15625.4|15621.4|1148
1617021000000|2021-03-29 12:30:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|609
1617021300000|2021-03-29 12:35:00|15631.7|15627.7|15627|15623|15634.8|15630.8|15625.4|15621.4|785
1617021600000|2021-03-29 12:40:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|1087
1617021900000|2021-03-29 12:45:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|432
1617022200000|2021-03-29 12:50:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|765
1617022500000|2021-03-29 12:55:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|802
1617022800000|2021-03-29 13:00:00|15609.8|15605.8|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|882
1617023100000|2021-03-29 13:05:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|485
1617023400000|2021-03-29 13:10:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|584
1617023700000|2021-03-29 13:15:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|841
1617024000000|2021-03-29 13:20:00|15616.1|15612.1|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|656
1617024300000|2021-03-29 13:25:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|448
1617024600000|2021-03-29 13:30:00|15600.4|15596.4|15587.9|15583.9|15600.4|15596.4|15584.8|15580.8|1440
1617024900000|2021-03-29 13:35:00|15584.8|15580.8|15575.4|15571.4|15584.8|15580.8|15575.4|15571.4|1757
1617025200000|2021-03-29 13:40:00|15578.6|15574.6|15569.2|15565.2|15581.7|15577.7|15569.2|15565.2|2292
1617025500000|2021-03-29 13:45:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|2418
1617025800000|2021-03-29 13:50:00|15569.2|15565.2|15553.6|15549.6|15569.2|15565.2|15544.2|15540.2|2954
1617026100000|2021-03-29 13:55:00|15556.7|15552.7|15537.9|15533.9|15556.7|15552.7|15537.9|15533.9|2141
1617026400000|2021-03-29 14:00:00|15534.8|15530.8|15537.9|15533.9|15547.3|15543.3|15534.8|15530.8|2207
1617026700000|2021-03-29 14:05:00|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15525.4|15521.4|1453
1617027000000|2021-03-29 14:10:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|1832
1617027300000|2021-03-29 14:15:00|15531.7|15527.7|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|1218
1617027600000|2021-03-29 14:20:00|15534.8|15530.8|15544.2|15540.2|15544.2|15540.2|15531.7|15527.7|947
1617027900000|2021-03-29 14:25:00|15541.1|15537.1|15541.1|15537.1|15550.4|15546.4|15537.9|15533.9|1120
1617028200000|2021-03-29 14:30:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|1700
1617028500000|2021-03-29 14:35:00|15534.8|15530.8|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|1661
1617028800000|2021-03-29 14:40:00|15531.7|15527.7|15537.9|15533.9|15541.1|15537.1|15528.6|15524.6|732
1617029100000|2021-03-29 14:45:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|864
1617029400000|2021-03-29 14:50:00|15534.8|15530.8|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|481
1617029700000|2021-03-29 14:55:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|650
1617030000000|2021-03-29 15:00:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|1569
1617030300000|2021-03-29 15:05:00|15525.4|15521.4|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|1479
1617030600000|2021-03-29 15:10:00|15522.3|15518.3|15525.4|15521.4|15531.7|15527.7|15519.2|15515.2|1290
1617030900000|2021-03-29 15:15:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|1623
1617031200000|2021-03-29 15:20:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|601
1617031500000|2021-03-29 15:25:00|15528.6|15524.6|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|984
1617031800000|2021-03-29 15:30:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|692
1617032100000|2021-03-29 15:35:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|609
1617032400000|2021-03-29 15:40:00|15533.3|15529.3|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|596
1617032700000|2021-03-29 15:45:00|15525.4|15521.4|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|653
1617033000000|2021-03-29 15:50:00|15534.8|15530.8|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|648
1617033300000|2021-03-29 15:55:00|15531.7|15527.7|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|522
1617033600000|2021-03-29 16:00:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|386
1617033900000|2021-03-29 16:05:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|344
1617034200000|2021-03-29 16:10:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|614
1617034500000|2021-03-29 16:15:00|15534.8|15530.8|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|828
1617034800000|2021-03-29 16:20:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|419
1617035100000|2021-03-29 16:25:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|256
1617035400000|2021-03-29 16:30:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|226
1617035700000|2021-03-29 16:35:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|765
1617036000000|2021-03-29 16:40:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|556
1617036300000|2021-03-29 16:45:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|320
1617036600000|2021-03-29 16:50:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|216
1617036900000|2021-03-29 16:55:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|97
1617037200000|2021-03-29 17:00:00|15537.9|15533.9|15525.4|15521.4|15537.9|15533.9|15522.3|15518.3|1120
1617037500000|2021-03-29 17:05:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|1284
1617037800000|2021-03-29 17:10:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|811
1617038100000|2021-03-29 17:15:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|1074
1617038400000|2021-03-29 17:20:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|538
1617038700000|2021-03-29 17:25:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|1384
1617039000000|2021-03-29 17:30:00|||||||||211
1617039300000|2021-03-29 17:35:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|946
1617039600000|2021-03-29 17:40:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|665
1617039900000|2021-03-29 17:45:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|622
1617040200000|2021-03-29 17:50:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|519
1617040500000|2021-03-29 17:55:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|302
1617040800000|2021-03-29 18:00:00|15506.7|15502.7|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|1176
1617041100000|2021-03-29 18:05:00|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|516
1617041400000|2021-03-29 18:10:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|1016
1617041700000|2021-03-29 18:15:00|15497.3|15493.3|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|585
1617042000000|2021-03-29 18:20:00|15487.9|15483.9|15481.7|15477.7|15491.1|15487.1|15481.7|15477.7|1020
1617042300000|2021-03-29 18:25:00|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|568
1617042600000|2021-03-29 18:30:00|15478.6|15474.6|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|1546
1617042900000|2021-03-29 18:35:00|15487.9|15483.9|15481.7|15477.7|15491.1|15487.1|15481.7|15477.7|1303
1617043200000|2021-03-29 18:40:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|1687
1617043500000|2021-03-29 18:45:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15472.3|15468.3|1436
1617043800000|2021-03-29 18:50:00|15481.7|15477.7|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|1455
1617044100000|2021-03-29 18:55:00|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15478.6|15474.6|2006
1617044400000|2021-03-29 19:00:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|1424
1617044700000|2021-03-29 19:05:00|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15472.3|15468.3|1615
1617045000000|2021-03-29 19:10:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|1145
1617045300000|2021-03-29 19:15:00|15472.3|15468.3|15478.6|15474.6|15481.7|15477.7|15472.3|15468.3|1100
1617045600000|2021-03-29 19:20:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|877
1617045900000|2021-03-29 19:25:00|15478.6|15474.6|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|788
1617046200000|2021-03-29 19:30:00|15481.7|15477.7|15491.1|15487.1|15491.1|15487.1|15481.7|15477.7|605
1617046500000|2021-03-29 19:35:00|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|816
1617046800000|2021-03-29 19:40:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|710
1617047100000|2021-03-29 19:45:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|1009
1617047400000|2021-03-29 19:50:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|829
1617047700000|2021-03-29 19:55:00|15500.4|15496.4|15500.4|15496.4|15506.7|15502.7|15494.2|15490.2|4004
1617048000000|2021-03-29 20:00:00|15497.3|15493.3|15506.7|15502.7|15506.7|15502.7|15497.3|15493.3|1554
1617048300000|2021-03-29 20:05:00|15503.6|15499.6|15506.7|15502.7|15508.3|15504.3|15503.6|15499.6|672
1617048600000|2021-03-29 20:10:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|824
1617048900000|2021-03-29 20:15:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|724
1617049200000|2021-03-29 20:20:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|202
1617049500000|2021-03-29 20:25:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|304
1617049800000|2021-03-29 20:30:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15494.2|15490.2|1243
1617050100000|2021-03-29 20:35:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|273
1617050400000|2021-03-29 20:40:00|15500.4|15496.4|15497.3|15493.3|15502|15498|15494.2|15490.2|389
1617050700000|2021-03-29 20:45:00|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|380
1617051000000|2021-03-29 20:50:00|15497.3|15493.3|15506.7|15502.7|15506.7|15502.7|15497.3|15493.3|279
1617051300000|2021-03-29 20:55:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|465
1617055200000|2021-03-29 22:00:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|364
1617055500000|2021-03-29 22:05:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|94
1617055800000|2021-03-29 22:10:00|15508.3|15504.3|15508.3|15504.3|15509.8|15505.8|15506.7|15502.7|63
1617056100000|2021-03-29 22:15:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|111
1617056400000|2021-03-29 22:20:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|73
1617056700000|2021-03-29 22:25:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|216
1617057000000|2021-03-29 22:30:00|||||||||69
1617057300000|2021-03-29 22:35:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|42
1617057600000|2021-03-29 22:40:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|48
1617057900000|2021-03-29 22:45:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|33
1617058200000|2021-03-29 22:50:00|||||||||23
1617058500000|2021-03-29 22:55:00|||||||||33
1617058800000|2021-03-29 23:00:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|136
1617059100000|2021-03-29 23:05:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|225
1617059400000|2021-03-29 23:10:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|189
1617059700000|2021-03-29 23:15:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|25
1617060000000|2021-03-29 23:20:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|253
1617060300000|2021-03-29 23:25:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|44
1617060600000|2021-03-29 23:30:00|15498.9|15494.9|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|132
1617060900000|2021-03-29 23:35:00|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15492.6|15488.6|147
1617061200000|2021-03-29 23:40:00|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|38
1617061500000|2021-03-29 23:45:00|15498.9|15494.9|15498.9|15494.9|15500.4|15496.4|15497.3|15493.3|82
1617061800000|2021-03-29 23:50:00|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|43
1617062100000|2021-03-29 23:55:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|57
1617062400000|2021-03-30 00:00:00|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|156
1617062700000|2021-03-30 00:05:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|55
1617063000000|2021-03-30 00:10:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|123
1617063300000|2021-03-30 00:15:00|15509.8|15505.8|15509.8|15505.8|15514.5|15510.5|15506.7|15502.7|350
1617063600000|2021-03-30 00:20:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|101
1617063900000|2021-03-30 00:25:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|145
1617064200000|2021-03-30 00:30:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|110
1617064500000|2021-03-30 00:35:00|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|138
1617064800000|2021-03-30 00:40:00|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|152
1617065100000|2021-03-30 00:45:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|107
1617065400000|2021-03-30 00:50:00|15505.1|15501.1|15502|15498|15506.7|15502.7|15500.4|15496.4|75
1617065700000|2021-03-30 00:55:00|15503.6|15499.6|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|68
1617066000000|2021-03-30 01:00:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|92
1617066300000|2021-03-30 01:05:00|15502|15498|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|255
1617066600000|2021-03-30 01:10:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|174
1617066900000|2021-03-30 01:15:00|15494.2|15490.2|15484.8|15480.8|15494.2|15490.2|15484.8|15480.8|372
1617067200000|2021-03-30 01:20:00|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|312
1617067500000|2021-03-30 01:25:00|15483.3|15479.3|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|82
1617067800000|2021-03-30 01:30:00|15484.8|15480.8|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|116
1617068100000|2021-03-30 01:35:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|392
1617068400000|2021-03-30 01:40:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|175
1617068700000|2021-03-30 01:45:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|58
1617069000000|2021-03-30 01:50:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|19
1617069300000|2021-03-30 01:55:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|94
1617069600000|2021-03-30 02:00:00|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|103
1617069900000|2021-03-30 02:05:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|395
1617070200000|2021-03-30 02:10:00|15466.1|15462.1|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|194
1617070500000|2021-03-30 02:15:00|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|176
1617070800000|2021-03-30 02:20:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|96
1617071100000|2021-03-30 02:25:00|15456.7|15452.7|15447.3|15443.3|15456.7|15452.7|15444.2|15440.2|790
1617071400000|2021-03-30 02:30:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|472
1617071700000|2021-03-30 02:35:00|||||||||79
1617072000000|2021-03-30 02:40:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|180
1617072300000|2021-03-30 02:45:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|30
1617072600000|2021-03-30 02:50:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|187
1617072900000|2021-03-30 02:55:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|417
1617073200000|2021-03-30 03:00:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|165
1617073500000|2021-03-30 03:05:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|97
1617073800000|2021-03-30 03:10:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|64
1617074100000|2021-03-30 03:15:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|30
1617074400000|2021-03-30 03:20:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|111
1617074700000|2021-03-30 03:25:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|24
1617075000000|2021-03-30 03:30:00|||||||||49
1617075300000|2021-03-30 03:35:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|46
1617075600000|2021-03-30 03:40:00|||||||||438
1617075900000|2021-03-30 03:45:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|106
1617076200000|2021-03-30 03:50:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|136
1617076500000|2021-03-30 03:55:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|302
1617076800000|2021-03-30 04:00:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|31
1617077100000|2021-03-30 04:05:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|27
1617077400000|2021-03-30 04:10:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|83
1617077700000|2021-03-30 04:15:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|83
1617078000000|2021-03-30 04:20:00|||||||||15
1617078300000|2021-03-30 04:25:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|64
1617078600000|2021-03-30 04:30:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|382
1617078900000|2021-03-30 04:35:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|243
1617079500000|2021-03-30 04:45:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|128
1617079800000|2021-03-30 04:50:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|142
1617080100000|2021-03-30 04:55:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|50
1617080400000|2021-03-30 05:00:00|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|65
1617080700000|2021-03-30 05:05:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|223
1617081000000|2021-03-30 05:10:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|72
1617081300000|2021-03-30 05:15:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|78
1617081600000|2021-03-30 05:20:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|105
1617081900000|2021-03-30 05:25:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|56
1617082200000|2021-03-30 05:30:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|75
1617082500000|2021-03-30 05:35:00|||||||||115
1617082800000|2021-03-30 05:40:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|132
1617083100000|2021-03-30 05:45:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|241
1617083400000|2021-03-30 05:50:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|82
1617083700000|2021-03-30 05:55:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|93
1617084000000|2021-03-30 06:00:00|15437.9|15433.9|15431.7|15427.7|15441.1|15437.1|15428.6|15424.6|431
1617084300000|2021-03-30 06:05:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|451
1617084600000|2021-03-30 06:10:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|520
1617084900000|2021-03-30 06:15:00|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|579
1617085200000|2021-03-30 06:20:00|15425.4|15421.4|15412.9|15408.9|15425.4|15421.4|15409.8|15405.8|956
1617085500000|2021-03-30 06:25:00|15416.1|15412.1|15425.4|15421.4|15425.4|15421.4|15412.9|15408.9|1671
1617085800000|2021-03-30 06:30:00|15428.6|15424.6|15422.3|15418.3|15431.7|15427.7|15422.3|15418.3|644
1617086100000|2021-03-30 06:35:00|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|410
1617086400000|2021-03-30 06:40:00|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|241
1617086700000|2021-03-30 06:45:00|15419.2|15415.2|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|487
1617087000000|2021-03-30 06:50:00|15422.3|15418.3|15431.7|15427.7|15431.7|15427.7|15422.3|15418.3|379
1617087300000|2021-03-30 06:55:00|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|696
1617087600000|2021-03-30 07:00:00|15428.6|15424.6|15431.7|15427.7|15444.2|15440.2|15428.6|15424.6|1102
1617087900000|2021-03-30 07:05:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15428.6|15424.6|450
1617088200000|2021-03-30 07:10:00|15434.8|15430.8|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|857
1617088500000|2021-03-30 07:15:00|15444.2|15440.2|15441.1|15437.1|15447.3|15443.3|15431.7|15427.7|432
1617088800000|2021-03-30 07:20:00|15437.9|15433.9|15428.6|15424.6|15441.1|15437.1|15428.6|15424.6|239
1617089100000|2021-03-30 07:25:00|15431.7|15427.7|15419.2|15415.2|15431.7|15427.7|15419.2|15415.2|962
1617089400000|2021-03-30 07:30:00|15420.8|15416.8|15425.4|15421.4|15425.4|15421.4|15412.9|15408.9|840
1617089700000|2021-03-30 07:35:00|15422.3|15418.3|15409.8|15405.8|15425.4|15421.4|15409.8|15405.8|453
1617090000000|2021-03-30 07:40:00|15406.7|15402.7|15400.4|15396.4|15409.8|15405.8|15400.4|15396.4|1098
1617090300000|2021-03-30 07:45:00|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15394.2|15390.2|1389
1617090600000|2021-03-30 07:50:00|15397.3|15393.3|15416.1|15412.1|15419.2|15415.2|15397.3|15393.3|1397
1617090900000|2021-03-30 07:55:00|15412.9|15408.9|15409.8|15405.8|15416.1|15412.1|15409.8|15405.8|446
1617091200000|2021-03-30 08:00:00|15406.7|15402.7|15419.2|15415.2|15419.2|15415.2|15406.7|15402.7|547
1617091500000|2021-03-30 08:05:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15400.4|15396.4|526
1617091800000|2021-03-30 08:10:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|751
1617092100000|2021-03-30 08:15:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|749
1617092400000|2021-03-30 08:20:00|15403.6|15399.6|15416.1|15412.1|15416.1|15412.1|15403.6|15399.6|546
1617092700000|2021-03-30 08:25:00|15412.9|15408.9|15416.1|15412.1|15419.2|15415.2|15411.4|15407.4|483
1617093000000|2021-03-30 08:30:00|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|888
1617093300000|2021-03-30 08:35:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15400.4|15396.4|405
1617093600000|2021-03-30 08:40:00|15403.6|15399.6|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|387
1617093900000|2021-03-30 08:45:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15397.3|15393.3|600
1617094200000|2021-03-30 08:50:00|15406.7|15402.7|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|462
1617094500000|2021-03-30 08:55:00|15406.7|15402.7|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|247
1617094800000|2021-03-30 09:00:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|178
1617095100000|2021-03-30 09:05:00|15403.6|15399.6|15416.1|15412.1|15416.1|15412.1|15403.6|15399.6|596
1617095400000|2021-03-30 09:10:00|15412.9|15408.9|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|513
1617095700000|2021-03-30 09:15:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|545
1617096000000|2021-03-30 09:20:00|15416.1|15412.1|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|267
1617096300000|2021-03-30 09:25:00|15420.8|15416.8|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|217
1617096600000|2021-03-30 09:30:00|15419.2|15415.2|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|521
1617096900000|2021-03-30 09:35:00|15419.2|15415.2|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|548
1617097200000|2021-03-30 09:40:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|224
1617097500000|2021-03-30 09:45:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|375
1617097800000|2021-03-30 09:50:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|321
1617098100000|2021-03-30 09:55:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|269
1617098400000|2021-03-30 10:00:00|15422.3|15418.3|15412.9|15408.9|15425.4|15421.4|15412.9|15408.9|750
1617098700000|2021-03-30 10:05:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|243
1617099000000|2021-03-30 10:10:00|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|483
1617099300000|2021-03-30 10:15:00|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|415
1617099600000|2021-03-30 10:20:00|15412.9|15408.9|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|488
1617099900000|2021-03-30 10:25:00|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15409.8|15405.8|507
1617100200000|2021-03-30 10:30:00|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|526
1617100500000|2021-03-30 10:35:00|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|228
1617100800000|2021-03-30 10:40:00|15411.4|15407.4|15419.2|15415.2|15419.2|15415.2|15409.8|15405.8|609
1617101100000|2021-03-30 10:45:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|300
1617101400000|2021-03-30 10:50:00|15412.9|15408.9|15422.3|15418.3|15425.4|15421.4|15412.9|15408.9|664
1617101700000|2021-03-30 10:55:00|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15422.3|15418.3|925
1617102000000|2021-03-30 11:00:00|15428.6|15424.6|15422.3|15418.3|15431.7|15427.7|15422.3|15418.3|1172
1617102300000|2021-03-30 11:05:00|15419.2|15415.2|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|991
1617102600000|2021-03-30 11:10:00|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|651
1617102900000|2021-03-30 11:15:00|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|999
1617103200000|2021-03-30 11:20:00|15419.2|15415.2|15431.7|15427.7|15434.8|15430.8|15419.2|15415.2|1266
1617103500000|2021-03-30 11:25:00|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|664
1617103800000|2021-03-30 11:30:00|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|514
1617104100000|2021-03-30 11:35:00|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15422.3|15418.3|1005
1617104400000|2021-03-30 11:40:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|349
1617104700000|2021-03-30 11:45:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|599
1617105000000|2021-03-30 11:50:00|15433.3|15429.3|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|448
1617105300000|2021-03-30 11:55:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|367
1617105600000|2021-03-30 12:00:00|15430.1|15426.1|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|655
1617105900000|2021-03-30 12:05:00|15434.8|15430.8|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|1306
1617106200000|2021-03-30 12:10:00|15444.2|15440.2|15447.3|15443.3|15456.7|15452.7|15444.2|15440.2|1870
1617106500000|2021-03-30 12:15:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15437.9|15433.9|846
1617106800000|2021-03-30 12:20:00|15448.9|15444.9|15434.8|15430.8|15450.4|15446.4|15431.7|15427.7|1450
1617107100000|2021-03-30 12:25:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|883
1617107400000|2021-03-30 12:30:00|15434.8|15430.8|15422.3|15418.3|15434.8|15430.8|15419.2|15415.2|1418
1617107700000|2021-03-30 12:35:00|15425.4|15421.4|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|1468
1617108000000|2021-03-30 12:40:00|15428.6|15424.6|15434.8|15430.8|15441.1|15437.1|15422.3|15418.3|1878
1617108300000|2021-03-30 12:45:00|15436.4|15432.4|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|1578
1617108600000|2021-03-30 12:50:00|15437.9|15433.9|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|957
1617108900000|2021-03-30 12:55:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|1415
1617109200000|2021-03-30 13:00:00|15441.1|15437.1|15447.3|15443.3|15450.4|15446.4|15437.9|15433.9|1644
1617109500000|2021-03-30 13:05:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|1154
1617109800000|2021-03-30 13:10:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15447.3|15443.3|2060
1617110100000|2021-03-30 13:15:00|15456.7|15452.7|15459.8|15455.8|15462.9|15458.9|15453.6|15449.6|1231
1617110400000|2021-03-30 13:20:00|15462.9|15458.9|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|2652
1617110700000|2021-03-30 13:25:00|15456.7|15452.7|15466.1|15462.1|15472.3|15468.3|15453.6|15449.6|2180
1617111000000|2021-03-30 13:30:00|15462.9|15458.9|15462.9|15458.9|15469.2|15465.2|15459.8|15455.8|2458
1617111300000|2021-03-30 13:35:00|15459.8|15455.8|15466.1|15462.1|15469.2|15465.2|15456.7|15452.7|1047
1617111600000|2021-03-30 13:40:00|15469.2|15465.2|15462.9|15458.9|15469.2|15465.2|15459.8|15455.8|1277
1617111900000|2021-03-30 13:45:00|15466.1|15462.1|15469.2|15465.2|15472.3|15468.3|15462.9|15458.9|2065
1617112200000|2021-03-30 13:50:00|15472.3|15468.3|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|1391
1617112500000|2021-03-30 13:55:00|15481.7|15477.7|15491.1|15487.1|15491.1|15487.1|15475.4|15471.4|970
1617112800000|2021-03-30 14:00:00|15484.8|15480.8|15450.4|15446.4|15487.9|15483.9|15450.4|15446.4|5074
1617113100000|2021-03-30 14:05:00|15447.3|15443.3|15444.2|15440.2|15456.7|15452.7|15441.1|15437.1|4092
1617113400000|2021-03-30 14:10:00|15447.3|15443.3|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|1495
1617113700000|2021-03-30 14:15:00|15450.4|15446.4|15459.8|15455.8|15462.9|15458.9|15450.4|15446.4|1116
1617114000000|2021-03-30 14:20:00|15456.7|15452.7|15456.7|15452.7|15462.9|15458.9|15450.4|15446.4|1396
1617114300000|2021-03-30 14:25:00|15455.1|15451.1|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|755
1617114600000|2021-03-30 14:30:00|15450.4|15446.4|15459.8|15455.8|15462.9|15458.9|15450.4|15446.4|912
1617114900000|2021-03-30 14:35:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|872
1617115200000|2021-03-30 14:40:00|15461.4|15457.4|15472.3|15468.3|15475.4|15471.4|15459.8|15455.8|1413
1617115500000|2021-03-30 14:45:00|15475.4|15471.4|15469.2|15465.2|15475.4|15471.4|15459.8|15455.8|2323
1617115800000|2021-03-30 14:50:00|15466.1|15462.1|15469.2|15465.2|15475.4|15471.4|15466.1|15462.1|1430
1617116100000|2021-03-30 14:55:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15456.7|15452.7|1930
1617116400000|2021-03-30 15:00:00|15469.2|15465.2|15475.4|15471.4|15475.4|15471.4|15466.1|15462.1|1141
1617116700000|2021-03-30 15:05:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|1026
1617117000000|2021-03-30 15:10:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15469.2|15465.2|517
1617117300000|2021-03-30 15:15:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|1144
1617117600000|2021-03-30 15:20:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|1173
1617117900000|2021-03-30 15:25:00|15478.6|15474.6|15481.7|15477.7|15484.8|15480.8|15475.4|15471.4|1471
1617118200000|2021-03-30 15:30:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|1472
1617118500000|2021-03-30 15:35:00|15487.9|15483.9|15503.6|15499.6|15503.6|15499.6|15487.9|15483.9|6651
1617118800000|2021-03-30 15:40:00|15506.7|15502.7|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|2828
1617119100000|2021-03-30 15:45:00|15506.7|15502.7|15516.1|15512.1|15519.2|15515.2|15503.6|15499.6|2298
1617119400000|2021-03-30 15:50:00|15512.9|15508.9|15525.4|15521.4|15525.4|15521.4|15512.9|15508.9|1799
1617119700000|2021-03-30 15:55:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|1138
1617120000000|2021-03-30 16:00:00|15525.4|15521.4|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|2655
1617120300000|2021-03-30 16:05:00|15519.2|15515.2|15509.8|15505.8|15522.3|15518.3|15506.7|15502.7|3477
1617120600000|2021-03-30 16:10:00|15506.7|15502.7|15503.6|15499.6|15509.8|15505.8|15497.3|15493.3|1488
1617120900000|2021-03-30 16:15:00|15500.4|15496.4|15509.8|15505.8|15509.8|15505.8|15500.4|15496.4|1498
1617121200000|2021-03-30 16:20:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|793
1617121500000|2021-03-30 16:25:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|991
1617121800000|2021-03-30 16:30:00|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|712
1617122100000|2021-03-30 16:35:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|1192
1617122400000|2021-03-30 16:40:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|1117
1617122700000|2021-03-30 16:45:00|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|606
1617123000000|2021-03-30 16:50:00|15497.3|15493.3|15506.7|15502.7|15506.7|15502.7|15497.3|15493.3|452
1617123300000|2021-03-30 16:55:00|15503.6|15499.6|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|1691
1617123600000|2021-03-30 17:00:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|542
1617123900000|2021-03-30 17:05:00|15522.3|15518.3|15516.1|15512.1|15525.4|15521.4|15516.1|15512.1|1549
1617124200000|2021-03-30 17:10:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|668
1617124500000|2021-03-30 17:15:00|15512.9|15508.9|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|965
1617124800000|2021-03-30 17:20:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15512.9|15508.9|1104
1617125100000|2021-03-30 17:25:00|15519.2|15515.2|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|1144
1617125400000|2021-03-30 17:30:00|15522.3|15518.3|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|1518
1617125700000|2021-03-30 17:35:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|1724
1617126000000|2021-03-30 17:40:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|1928
1617126300000|2021-03-30 17:45:00|15517.6|15513.6|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|995
1617126600000|2021-03-30 17:50:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|446
1617126900000|2021-03-30 17:55:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|611
1617127200000|2021-03-30 18:00:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|466
1617127500000|2021-03-30 18:05:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|456
1617127800000|2021-03-30 18:10:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|563
1617128100000|2021-03-30 18:15:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|426
1617128400000|2021-03-30 18:20:00|15512.9|15508.9|15503.6|15499.6|15512.9|15508.9|15500.4|15496.4|1277
1617128700000|2021-03-30 18:25:00|15500.4|15496.4|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|1798
1617129000000|2021-03-30 18:30:00|15491.1|15487.1|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|442
1617129300000|2021-03-30 18:35:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15497.3|15493.3|614
1617129600000|2021-03-30 18:40:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|476
1617129900000|2021-03-30 18:45:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|816
1617130200000|2021-03-30 18:50:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|813
1617130500000|2021-03-30 18:55:00|15497.3|15493.3|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|1115
1617130800000|2021-03-30 19:00:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|1168
1617131100000|2021-03-30 19:05:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|2447
1617131400000|2021-03-30 19:10:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|340
1617131700000|2021-03-30 19:15:00|15519.2|15515.2|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|2906
1617132000000|2021-03-30 19:20:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|734
1617132300000|2021-03-30 19:25:00|||||||||263
1617132600000|2021-03-30 19:30:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|571
1617132900000|2021-03-30 19:35:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|972
1617133200000|2021-03-30 19:40:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|1339
1617133500000|2021-03-30 19:45:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|845
1617133800000|2021-03-30 19:50:00|||||||||1328
1617134100000|2021-03-30 19:55:00|15528.6|15524.6|15519.2|15515.2|15531.7|15527.7|15519.2|15515.2|2678
1617134400000|2021-03-30 20:00:00|15522.3|15518.3|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|1839
1617134700000|2021-03-30 20:05:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|1366
1617135000000|2021-03-30 20:10:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|942
1617135300000|2021-03-30 20:15:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|711
1617135600000|2021-03-30 20:20:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|408
1617135900000|2021-03-30 20:25:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|1181
1617136200000|2021-03-30 20:30:00|15534.8|15530.8|15531.7|15527.7|15536.4|15532.4|15531.7|15527.7|819
1617136500000|2021-03-30 20:35:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|642
1617136800000|2021-03-30 20:40:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|346
1617137100000|2021-03-30 20:45:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|415
1617137400000|2021-03-30 20:50:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|207
1617137700000|2021-03-30 20:55:00|15536.4|15532.4|15536.4|15532.4|15537.9|15533.9|15534.8|15530.8|601
1617141600000|2021-03-30 22:00:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|680
1617141900000|2021-03-30 22:05:00|15527|15523|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|68
1617142200000|2021-03-30 22:10:00|15527|15523|15531.7|15527.7|15531.7|15527.7|15527|15523|301
1617142500000|2021-03-30 22:15:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|76
1617142800000|2021-03-30 22:20:00|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|8
1617143100000|2021-03-30 22:25:00|||||||||125
1617143400000|2021-03-30 22:30:00|||||||||29
1617143700000|2021-03-30 22:35:00|||||||||3
1617144000000|2021-03-30 22:40:00|||||||||112
1617144300000|2021-03-30 22:45:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|46
1617144600000|2021-03-30 22:50:00|15530.1|15526.1|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|254
1617144900000|2021-03-30 22:55:00|15527|15523|15525.4|15521.4|15527|15523|15525.4|15521.4|153
1617145200000|2021-03-30 23:00:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|68
1617145500000|2021-03-30 23:05:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|21
1617145800000|2021-03-30 23:10:00|||||||||40
1617146100000|2021-03-30 23:15:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|153
1617146400000|2021-03-30 23:20:00|||||||||31
1617146700000|2021-03-30 23:25:00|||||||||23
1617147000000|2021-03-30 23:30:00|15525.4|15521.4|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|256
1617147300000|2021-03-30 23:35:00|15527|15523|15528.6|15524.6|15531.7|15527.7|15527|15523|59
1617147600000|2021-03-30 23:40:00|15527|15523|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|75
1617147900000|2021-03-30 23:45:00|15530.1|15526.1|15527|15523|15531.7|15527.7|15525.4|15521.4|117
1617148200000|2021-03-30 23:50:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|74
1617148500000|2021-03-30 23:55:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|43
1617148800000|2021-03-31 00:00:00|15525.4|15521.4|15534.8|15530.8|15534.8|15530.8|15522.3|15518.3|216
1617149100000|2021-03-31 00:05:00|15531.7|15527.7|15525.4|15521.4|15533.3|15529.3|15525.4|15521.4|217
1617149400000|2021-03-31 00:10:00|15522.3|15518.3|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|103
1617149700000|2021-03-31 00:15:00|||||||||254
1617150000000|2021-03-31 00:20:00|15517.6|15513.6|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|126
1617150300000|2021-03-31 00:25:00|15516.1|15512.1|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|85
1617150600000|2021-03-31 00:30:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15509.8|15505.8|748
1617150900000|2021-03-31 00:35:00|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|335
1617151200000|2021-03-31 00:40:00|15511.4|15507.4|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|209
1617151500000|2021-03-31 00:45:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|63
1617151800000|2021-03-31 00:50:00|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|188
1617152100000|2021-03-31 00:55:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|193
1617152400000|2021-03-31 01:00:00|15509.8|15505.8|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|90
1617152700000|2021-03-31 01:05:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|255
1617153000000|2021-03-31 01:10:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|112
1617153300000|2021-03-31 01:15:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|139
1617153600000|2021-03-31 01:20:00|15506.7|15502.7|15497.3|15493.3|15506.7|15502.7|15494.2|15490.2|537
1617153900000|2021-03-31 01:25:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|43
1617154200000|2021-03-31 01:30:00|||||||||52
1617154500000|2021-03-31 01:35:00|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|276
1617154800000|2021-03-31 01:40:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|58
1617155100000|2021-03-31 01:45:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|501
1617155400000|2021-03-31 01:50:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|68
1617155700000|2021-03-31 01:55:00|15489.5|15485.5|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|425
1617156000000|2021-03-31 02:00:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|86
1617156300000|2021-03-31 02:05:00|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|104
1617156600000|2021-03-31 02:10:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|60
1617156900000|2021-03-31 02:15:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|307
1617157200000|2021-03-31 02:20:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|101
1617157500000|2021-03-31 02:25:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15486.4|15482.4|91
1617157800000|2021-03-31 02:30:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|224
1617158100000|2021-03-31 02:35:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|275
1617158400000|2021-03-31 02:40:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|45
1617158700000|2021-03-31 02:45:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|34
1617159000000|2021-03-31 02:50:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|77
1617159300000|2021-03-31 02:55:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15481.7|15477.7|300
1617159600000|2021-03-31 03:00:00|15486.4|15482.4|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|253
1617159900000|2021-03-31 03:05:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|420
1617160200000|2021-03-31 03:10:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|166
1617160500000|2021-03-31 03:15:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|427
1617160800000|2021-03-31 03:20:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|128
1617161100000|2021-03-31 03:25:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|244
1617161400000|2021-03-31 03:30:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|56
1617161700000|2021-03-31 03:35:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|18
1617162000000|2021-03-31 03:40:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|265
1617162300000|2021-03-31 03:45:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|74
1617162600000|2021-03-31 03:50:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|54
1617162900000|2021-03-31 03:55:00|||||||||13
1617163200000|2021-03-31 04:00:00|||||||||21
1617163500000|2021-03-31 04:05:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|14
1617163800000|2021-03-31 04:10:00|||||||||88
1617164100000|2021-03-31 04:15:00|||||||||2
1617164400000|2021-03-31 04:20:00|||||||||1
1617164700000|2021-03-31 04:25:00|||||||||66
1617165000000|2021-03-31 04:30:00|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15478.6|15474.6|146
1617165300000|2021-03-31 04:35:00|||||||||8
1617165600000|2021-03-31 04:40:00|15484.8|15480.8|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|177
1617165900000|2021-03-31 04:45:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|220
1617166200000|2021-03-31 04:50:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|338
1617166500000|2021-03-31 04:55:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|66
1617166800000|2021-03-31 05:00:00|||||||||52
1617167100000|2021-03-31 05:05:00|||||||||35
1617167400000|2021-03-31 05:10:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|156
1617167700000|2021-03-31 05:15:00|||||||||64
1617168000000|2021-03-31 05:20:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|133
1617168300000|2021-03-31 05:25:00|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|65
1617168600000|2021-03-31 05:30:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|218
1617168900000|2021-03-31 05:35:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|61
1617169200000|2021-03-31 05:40:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|40
1617169500000|2021-03-31 05:45:00|||||||||33
1617169800000|2021-03-31 05:50:00|15495.8|15491.8|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|44
1617170100000|2021-03-31 05:55:00|||||||||22
1617170400000|2021-03-31 06:00:00|15494.2|15490.2|15486.4|15482.4|15494.2|15490.2|15484.8|15480.8|471
1617170700000|2021-03-31 06:05:00|15484.8|15480.8|15491.1|15487.1|15491.1|15487.1|15481.7|15477.7|251
1617171000000|2021-03-31 06:10:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15484.8|15480.8|283
1617171300000|2021-03-31 06:15:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|167
1617171600000|2021-03-31 06:20:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|253
1617171900000|2021-03-31 06:25:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|215
1617172200000|2021-03-31 06:30:00|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|200
1617172500000|2021-03-31 06:35:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|504
1617172800000|2021-03-31 06:40:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|382
1617173100000|2021-03-31 06:45:00|15506.7|15502.7|15516.1|15512.1|15519.2|15515.2|15506.7|15502.7|571
1617173400000|2021-03-31 06:50:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|77
1617173700000|2021-03-31 06:55:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|120
1617174000000|2021-03-31 07:00:00|15512.9|15508.9|15500.4|15496.4|15516.1|15512.1|15500.4|15496.4|565
1617174300000|2021-03-31 07:05:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|448
1617174600000|2021-03-31 07:10:00|15503.6|15499.6|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|384
1617174900000|2021-03-31 07:15:00|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|347
1617175200000|2021-03-31 07:20:00|15494.2|15490.2|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|196
1617175500000|2021-03-31 07:25:00|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|351
1617175800000|2021-03-31 07:30:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|299
1617176100000|2021-03-31 07:35:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|229
1617176400000|2021-03-31 07:40:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|362
1617176700000|2021-03-31 07:45:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|147
1617177000000|2021-03-31 07:50:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15506.7|15502.7|556
1617177300000|2021-03-31 07:55:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|108
1617177600000|2021-03-31 08:00:00|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|713
1617177900000|2021-03-31 08:05:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15498.9|15494.9|599
1617178200000|2021-03-31 08:10:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|469
1617178500000|2021-03-31 08:15:00|15503.6|15499.6|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|281
1617178800000|2021-03-31 08:20:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|107
1617179100000|2021-03-31 08:25:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|452
1617179400000|2021-03-31 08:30:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|562
1617179700000|2021-03-31 08:35:00|15494.2|15490.2|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|240
1617180000000|2021-03-31 08:40:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|818
1617180300000|2021-03-31 08:45:00|15489.5|15485.5|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|272
1617180600000|2021-03-31 08:50:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|226
1617180900000|2021-03-31 08:55:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|521
1617181200000|2021-03-31 09:00:00|15494.2|15490.2|15491.1|15487.1|15500.4|15496.4|15491.1|15487.1|551
1617181500000|2021-03-31 09:05:00|15494.2|15490.2|15484.8|15480.8|15494.2|15490.2|15481.7|15477.7|437
1617181800000|2021-03-31 09:10:00|15483.3|15479.3|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|232
1617182100000|2021-03-31 09:15:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|235
1617182400000|2021-03-31 09:20:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|298
1617182700000|2021-03-31 09:25:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|1149
1617183000000|2021-03-31 09:30:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|403
1617183300000|2021-03-31 09:35:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|403
1617183600000|2021-03-31 09:40:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15494.2|15490.2|487
1617183900000|2021-03-31 09:45:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|340
1617184200000|2021-03-31 09:50:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|226
1617184500000|2021-03-31 09:55:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|169
1617184800000|2021-03-31 10:00:00|15500.4|15496.4|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|412
1617185100000|2021-03-31 10:05:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|354
1617185400000|2021-03-31 10:10:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|1003
1617185700000|2021-03-31 10:15:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|143
1617186000000|2021-03-31 10:20:00|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|517
1617186300000|2021-03-31 10:25:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|417
1617186600000|2021-03-31 10:30:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|288
1617186900000|2021-03-31 10:35:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|525
1617187200000|2021-03-31 10:40:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|417
1617187500000|2021-03-31 10:45:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|360
1617187800000|2021-03-31 10:50:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|191
1617188100000|2021-03-31 10:55:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|212
1617188400000|2021-03-31 11:00:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|504
1617188700000|2021-03-31 11:05:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|281
1617189000000|2021-03-31 11:10:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|472
1617189300000|2021-03-31 11:15:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|759
1617189600000|2021-03-31 11:20:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|298
1617189900000|2021-03-31 11:25:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|188
1617190200000|2021-03-31 11:30:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|162
1617190500000|2021-03-31 11:35:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|258
1617190800000|2021-03-31 11:40:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|315
1617191100000|2021-03-31 11:45:00|15506.7|15502.7|15512.9|15508.9|15516.1|15512.1|15506.7|15502.7|588
1617191400000|2021-03-31 11:50:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|1035
1617191700000|2021-03-31 11:55:00|15506.7|15502.7|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|1250
1617192000000|2021-03-31 12:00:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|510
1617192300000|2021-03-31 12:05:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|755
1617192600000|2021-03-31 12:10:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|1045
1617192900000|2021-03-31 12:15:00|15502|15498|15519.2|15515.2|15522.3|15518.3|15502|15498|2553
1617193200000|2021-03-31 12:20:00|15516.1|15512.1|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|1733
1617193500000|2021-03-31 12:25:00|15509.8|15505.8|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|1477
1617193800000|2021-03-31 12:30:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|1100
1617194100000|2021-03-31 12:35:00|15503.6|15499.6|15519.2|15515.2|15519.2|15515.2|15503.6|15499.6|1029
1617194400000|2021-03-31 12:40:00|15516.1|15512.1|15528.6|15524.6|15528.6|15524.6|15509.8|15505.8|1893
1617194700000|2021-03-31 12:45:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|1043
1617195000000|2021-03-31 12:50:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|838
1617195300000|2021-03-31 12:55:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|813
1617195600000|2021-03-31 13:00:00|15517.6|15513.6|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|765
1617195900000|2021-03-31 13:05:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|912
1617196200000|2021-03-31 13:10:00|15522.3|15518.3|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|1029
1617196500000|2021-03-31 13:15:00|15509.8|15505.8|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|448
1617196800000|2021-03-31 13:20:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|2294
1617197100000|2021-03-31 13:25:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|851
1617197400000|2021-03-31 13:30:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15512.9|15508.9|1373
1617197700000|2021-03-31 13:35:00|15519.2|15515.2|15509.8|15505.8|15522.3|15518.3|15506.7|15502.7|1973
1617198000000|2021-03-31 13:40:00|15508.3|15504.3|15506.7|15502.7|15516.1|15512.1|15506.7|15502.7|1832
1617198300000|2021-03-31 13:45:00|15509.8|15505.8|15519.2|15515.2|15519.2|15515.2|15500.4|15496.4|2096
1617198600000|2021-03-31 13:50:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|1319
1617198900000|2021-03-31 13:55:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|666
1617199200000|2021-03-31 14:00:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|1710
1617199500000|2021-03-31 14:05:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|580
1617199800000|2021-03-31 14:10:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|1557
1617200100000|2021-03-31 14:15:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|1667
1617200400000|2021-03-31 14:20:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|3239
1617200700000|2021-03-31 14:25:00|15516.1|15512.1|15516.1|15512.1|15522.3|15518.3|15512.9|15508.9|5054
1617201000000|2021-03-31 14:30:00|15519.2|15515.2|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|2048
1617201300000|2021-03-31 14:35:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|1058
1617201600000|2021-03-31 14:40:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|1277
1617201900000|2021-03-31 14:45:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|1504
1617202200000|2021-03-31 14:50:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|1724
1617202500000|2021-03-31 14:55:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|2093
1617202800000|2021-03-31 15:00:00|15537.9|15533.9|15537.9|15533.9|15544.2|15540.2|15531.7|15527.7|2167
1617203100000|2021-03-31 15:05:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|1806
1617203400000|2021-03-31 15:10:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|2541
1617203700000|2021-03-31 15:15:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|1276
1617204000000|2021-03-31 15:20:00|15541.1|15537.1|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|1212
1617204300000|2021-03-31 15:25:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|1206
1617204600000|2021-03-31 15:30:00|15528.6|15524.6|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|1000
1617204900000|2021-03-31 15:35:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|1011
1617205200000|2021-03-31 15:40:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|866
1617205500000|2021-03-31 15:45:00|15534.8|15530.8|15537.9|15533.9|15544.2|15540.2|15531.7|15527.7|1650
1617205800000|2021-03-31 15:50:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|2463
1617206100000|2021-03-31 15:55:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|2092
1617206400000|2021-03-31 16:00:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|646
1617206700000|2021-03-31 16:05:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|687
1617207000000|2021-03-31 16:10:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|675
1617207300000|2021-03-31 16:15:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|915
1617207600000|2021-03-31 16:20:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|581
1617207900000|2021-03-31 16:25:00|15537.9|15533.9|15528.6|15524.6|15537.9|15533.9|15525.4|15521.4|1827
1617208200000|2021-03-31 16:30:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|999
1617208500000|2021-03-31 16:35:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|1833
1617208800000|2021-03-31 16:40:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|643
1617209100000|2021-03-31 16:45:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|833
1617209400000|2021-03-31 16:50:00|15531.7|15527.7|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|501
1617209700000|2021-03-31 16:55:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|1331
1617210000000|2021-03-31 17:00:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|526
1617210300000|2021-03-31 17:05:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|1142
1617210600000|2021-03-31 17:10:00|15525.4|15521.4|15512.9|15508.9|15528.6|15524.6|15509.8|15505.8|1821
1617210900000|2021-03-31 17:15:00|15509.8|15505.8|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|1463
1617211200000|2021-03-31 17:20:00|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|2185
1617211500000|2021-03-31 17:25:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|665
1617211800000|2021-03-31 17:30:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|1082
1617212100000|2021-03-31 17:35:00|15509.8|15505.8|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|1292
1617212400000|2021-03-31 17:40:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|1418
1617212700000|2021-03-31 17:45:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15494.2|15490.2|2493
1617213000000|2021-03-31 17:50:00|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|1361
1617213300000|2021-03-31 17:55:00|15500.4|15496.4|15491.1|15487.1|15500.4|15496.4|15491.1|15487.1|1893
1617213600000|2021-03-31 18:00:00|15494.2|15490.2|15484.8|15480.8|15494.2|15490.2|15475.4|15471.4|3238
1617213900000|2021-03-31 18:05:00|15487.9|15483.9|15497.3|15493.3|15497.3|15493.3|15484.8|15480.8|1448
1617214200000|2021-03-31 18:10:00|15494.2|15490.2|15500.4|15496.4|15503.6|15499.6|15494.2|15490.2|2452
1617214500000|2021-03-31 18:15:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|1012
1617214800000|2021-03-31 18:20:00|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|1370
1617215100000|2021-03-31 18:25:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|1655
1617215400000|2021-03-31 18:30:00|15494.2|15490.2|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|479
1617215700000|2021-03-31 18:35:00|15494.2|15490.2|15481.7|15477.7|15494.2|15490.2|15481.7|15477.7|2130
1617216000000|2021-03-31 18:40:00|15478.6|15474.6|15475.4|15471.4|15484.8|15480.8|15472.3|15468.3|2762
1617216300000|2021-03-31 18:45:00|15472.3|15468.3|15475.4|15471.4|15478.6|15474.6|15466.1|15462.1|2100
1617216600000|2021-03-31 18:50:00|15472.3|15468.3|15469.2|15465.2|15478.6|15474.6|15466.1|15462.1|2339
1617216900000|2021-03-31 18:55:00|15466.1|15462.1|15469.2|15465.2|15475.4|15471.4|15450.4|15446.4|7278
1617217200000|2021-03-31 19:00:00|15466.1|15462.1|15475.4|15471.4|15481.7|15477.7|15462.9|15458.9|6097
1617217500000|2021-03-31 19:05:00|15478.6|15474.6|15487.9|15483.9|15487.9|15483.9|15472.3|15468.3|2099
1617217800000|2021-03-31 19:10:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|1824
1617218100000|2021-03-31 19:15:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|1679
1617218400000|2021-03-31 19:20:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|1425
1617218700000|2021-03-31 19:25:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|1280
1617219000000|2021-03-31 19:30:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|1092
1617219300000|2021-03-31 19:35:00|15487.9|15483.9|15497.3|15493.3|15500.4|15496.4|15487.9|15483.9|1723
1617219600000|2021-03-31 19:40:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|2692
1617219900000|2021-03-31 19:45:00|15500.4|15496.4|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|2664
1617220200000|2021-03-31 19:50:00|15497.3|15493.3|15491.1|15487.1|15500.4|15496.4|15478.6|15474.6|4738
1617220500000|2021-03-31 19:55:00|15494.2|15490.2|15491.1|15487.1|15500.4|15496.4|15484.8|15480.8|11804
1617220800000|2021-03-31 20:00:00|15497.3|15493.3|15487.9|15483.9|15497.3|15493.3|15472.3|15468.3|7811
1617221100000|2021-03-31 20:05:00|15484.8|15480.8|15475.4|15471.4|15487.9|15483.9|15472.3|15468.3|3595
1617221400000|2021-03-31 20:10:00|15472.3|15468.3|15478.6|15474.6|15481.7|15477.7|15472.3|15468.3|1262
1617221700000|2021-03-31 20:15:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|638
1617222000000|2021-03-31 20:20:00|15478.6|15474.6|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|1735
1617222300000|2021-03-31 20:25:00|15481.7|15477.7|15472.3|15468.3|15484.8|15480.8|15472.3|15468.3|2105
1617222600000|2021-03-31 20:30:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15469.2|15465.2|1273
1617222900000|2021-03-31 20:35:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|649
1617223200000|2021-03-31 20:40:00|15473.9|15469.9|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|696
1617223500000|2021-03-31 20:45:00|15481.7|15477.7|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|890
1617223800000|2021-03-31 20:50:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|665
1617224100000|2021-03-31 20:55:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|851
1617228000000|2021-03-31 22:00:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|306
1617228300000|2021-03-31 22:05:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|44
1617228600000|2021-03-31 22:10:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|98
1617228900000|2021-03-31 22:15:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|66
1617229200000|2021-03-31 22:20:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|35
1617229500000|2021-03-31 22:25:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|59
1617229800000|2021-03-31 22:30:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|37
1617230100000|2021-03-31 22:35:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|116
1617230400000|2021-03-31 22:40:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|64
1617230700000|2021-03-31 22:45:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|62
1617231000000|2021-03-31 22:50:00|||||||||12
1617231300000|2021-03-31 22:55:00|||||||||100
1617231600000|2021-03-31 23:00:00|||||||||55
1617231900000|2021-03-31 23:05:00|||||||||52
1617232200000|2021-03-31 23:10:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|44
1617232500000|2021-03-31 23:15:00|||||||||14
1617232800000|2021-03-31 23:20:00|||||||||31
1617233100000|2021-03-31 23:25:00|15494.2|15490.2|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|621
1617233400000|2021-03-31 23:30:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|123
1617233700000|2021-03-31 23:35:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|60
1617234000000|2021-03-31 23:40:00|||||||||11
1617234300000|2021-03-31 23:45:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|35
1617234600000|2021-03-31 23:50:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|251
1617234900000|2021-03-31 23:55:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|182
1617235200000|2021-04-01 00:00:00|15494.2|15490.2|15481.7|15477.7|15494.2|15490.2|15481.7|15477.7|154
1617235500000|2021-04-01 00:05:00|15484.8|15480.8|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|71
1617235800000|2021-04-01 00:10:00|15475.4|15471.4|15484.8|15480.8|15484.8|15480.8|15475.4|15471.4|448
1617236100000|2021-04-01 00:15:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|82
1617236400000|2021-04-01 00:20:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15466.1|15462.1|351
1617236700000|2021-04-01 00:25:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|217
1617237000000|2021-04-01 00:30:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|222
1617237300000|2021-04-01 00:35:00|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|105
1617237600000|2021-04-01 00:40:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|131
1617237900000|2021-04-01 00:45:00|15466.1|15462.1|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|177
1617238200000|2021-04-01 00:50:00|15475.4|15471.4|15469.2|15465.2|15475.4|15471.4|15467.6|15463.6|117
1617238500000|2021-04-01 00:55:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|64
1617238800000|2021-04-01 01:00:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|269
1617239100000|2021-04-01 01:05:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|220
1617239400000|2021-04-01 01:10:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|88
1617239700000|2021-04-01 01:15:00|||||||||26
1617240000000|2021-04-01 01:20:00|||||||||59
1617240300000|2021-04-01 01:25:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|74
1617240600000|2021-04-01 01:30:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|251
1617240900000|2021-04-01 01:35:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|58
1617241200000|2021-04-01 01:40:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|182
1617241500000|2021-04-01 01:45:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|128
1617241800000|2021-04-01 01:50:00|15480.1|15476.1|15487.9|15483.9|15491.1|15487.1|15480.1|15476.1|481
1617242100000|2021-04-01 01:55:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|169
1617242400000|2021-04-01 02:00:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|177
1617242700000|2021-04-01 02:05:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|170
1617243000000|2021-04-01 02:10:00|15491.1|15487.1|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|591
1617243300000|2021-04-01 02:15:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|159
1617243600000|2021-04-01 02:20:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|156
1617243900000|2021-04-01 02:25:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|198
1617244200000|2021-04-01 02:30:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|177
1617244500000|2021-04-01 02:35:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|168
1617244800000|2021-04-01 02:40:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|136
1617245100000|2021-04-01 02:45:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|60
1617245400000|2021-04-01 02:50:00|15497.3|15493.3|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|137
1617245700000|2021-04-01 02:55:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|146
1617246000000|2021-04-01 03:00:00|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|220
1617246300000|2021-04-01 03:05:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|107
1617246600000|2021-04-01 03:10:00|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|159
1617246900000|2021-04-01 03:15:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|95
1617247200000|2021-04-01 03:20:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|396
1617247500000|2021-04-01 03:25:00|||||||||135
1617247800000|2021-04-01 03:30:00|||||||||97
1617248100000|2021-04-01 03:35:00|15509.8|15505.8|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|403
1617248400000|2021-04-01 03:40:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|33
1617248700000|2021-04-01 03:45:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|87
1617249000000|2021-04-01 03:50:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|111
1617249300000|2021-04-01 03:55:00|||||||||188
1617249600000|2021-04-01 04:00:00|||||||||40
1617249900000|2021-04-01 04:05:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|85
1617250200000|2021-04-01 04:10:00|||||||||18
1617250500000|2021-04-01 04:15:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|124
1617250800000|2021-04-01 04:20:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|67
1617251100000|2021-04-01 04:25:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|202
1617251400000|2021-04-01 04:30:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|248
1617251700000|2021-04-01 04:35:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|162
1617252000000|2021-04-01 04:40:00|||||||||13
1617252300000|2021-04-01 04:45:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|75
1617252600000|2021-04-01 04:50:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|105
1617252900000|2021-04-01 04:55:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|406
1617253200000|2021-04-01 05:00:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|458
1617253500000|2021-04-01 05:05:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|162
1617253800000|2021-04-01 05:10:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|450
1617254100000|2021-04-01 05:15:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|339
1617254400000|2021-04-01 05:20:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|52
1617254700000|2021-04-01 05:25:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|109
1617255000000|2021-04-01 05:30:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15520.8|15516.8|99
1617255300000|2021-04-01 05:35:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|140
1617255600000|2021-04-01 05:40:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|334
1617255900000|2021-04-01 05:45:00|15527|15523|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|106
1617256200000|2021-04-01 05:50:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|248
1617256500000|2021-04-01 05:55:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|163
1617256800000|2021-04-01 06:00:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|213
1617257100000|2021-04-01 06:05:00|15522.3|15518.3|15531.7|15527.7|15531.7|15527.7|15519.2|15515.2|536
1617257400000|2021-04-01 06:10:00|15528.6|15524.6|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|269
1617257700000|2021-04-01 06:15:00|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|310
1617258000000|2021-04-01 06:20:00|15520.8|15516.8|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|115
1617258300000|2021-04-01 06:25:00|15522.3|15518.3|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|258
1617258600000|2021-04-01 06:30:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|107
1617258900000|2021-04-01 06:35:00|15522.3|15518.3|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|461
1617259200000|2021-04-01 06:40:00|15519.2|15515.2|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|131
1617259500000|2021-04-01 06:45:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|257
1617259800000|2021-04-01 06:50:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|174
1617260100000|2021-04-01 06:55:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|140
1617260400000|2021-04-01 07:00:00|15516.1|15512.1|15528.6|15524.6|15531.7|15527.7|15516.1|15512.1|724
1617260700000|2021-04-01 07:05:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|605
1617261000000|2021-04-01 07:10:00|15531.7|15527.7|15544.2|15540.2|15544.2|15540.2|15531.7|15527.7|631
1617261300000|2021-04-01 07:15:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|1479
1617261600000|2021-04-01 07:20:00|15544.2|15540.2|15553.6|15549.6|15559.8|15555.8|15544.2|15540.2|1046
1617261900000|2021-04-01 07:25:00|15552|15548|15556.7|15552.7|15559.8|15555.8|15550.4|15546.4|1163
1617262200000|2021-04-01 07:30:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|718
1617262500000|2021-04-01 07:35:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|1048
1617262800000|2021-04-01 07:40:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|365
1617263100000|2021-04-01 07:45:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|290
1617263400000|2021-04-01 07:50:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|437
1617263700000|2021-04-01 07:55:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|514
1617264000000|2021-04-01 08:00:00|15541.1|15537.1|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|386
1617264300000|2021-04-01 08:05:00|15545.8|15541.8|15550.4|15546.4|15553.6|15549.6|15544.2|15540.2|881
1617264600000|2021-04-01 08:10:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|348
1617264900000|2021-04-01 08:15:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|207
1617265200000|2021-04-01 08:20:00|15547.3|15543.3|15534.8|15530.8|15547.3|15543.3|15534.8|15530.8|505
1617265500000|2021-04-01 08:25:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|729
1617265800000|2021-04-01 08:30:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|375
1617266100000|2021-04-01 08:35:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|401
1617266400000|2021-04-01 08:40:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|149
1617266700000|2021-04-01 08:45:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|321
1617267000000|2021-04-01 08:50:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|290
1617267300000|2021-04-01 08:55:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|414
1617267600000|2021-04-01 09:00:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|200
1617267900000|2021-04-01 09:05:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|464
1617268200000|2021-04-01 09:10:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|306
1617268500000|2021-04-01 09:15:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|247
1617268800000|2021-04-01 09:20:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|430
1617269100000|2021-04-01 09:25:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|125
1617269400000|2021-04-01 09:30:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|260
1617269700000|2021-04-01 09:35:00|||||||||89
1617270000000|2021-04-01 09:40:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|339
1617270300000|2021-04-01 09:45:00|||||||||198
1617270600000|2021-04-01 09:50:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|181
1617270900000|2021-04-01 09:55:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|157
1617271200000|2021-04-01 10:00:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|199
1617271500000|2021-04-01 10:05:00|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|514
1617271800000|2021-04-01 10:10:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|59
1617272100000|2021-04-01 10:15:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|678
1617272400000|2021-04-01 10:20:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|222
1617272700000|2021-04-01 10:25:00|||||||||13
1617273000000|2021-04-01 10:30:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|411
1617273300000|2021-04-01 10:35:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|157
1617273600000|2021-04-01 10:40:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|279
1617273900000|2021-04-01 10:45:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|1019
1617274200000|2021-04-01 10:50:00|||||||||105
1617274500000|2021-04-01 10:55:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|239
1617274800000|2021-04-01 11:00:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|114
1617275100000|2021-04-01 11:05:00|||||||||271
1617275400000|2021-04-01 11:10:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|437
1617275700000|2021-04-01 11:15:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|241
1617276000000|2021-04-01 11:20:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|315
1617276300000|2021-04-01 11:25:00|15547.3|15543.3|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|601
1617276600000|2021-04-01 11:30:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|463
1617276900000|2021-04-01 11:35:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|515
1617277200000|2021-04-01 11:40:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|524
1617277500000|2021-04-01 11:45:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|1020
1617277800000|2021-04-01 11:50:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|667
1617278100000|2021-04-01 11:55:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|1333
1617278400000|2021-04-01 12:00:00|15559.8|15555.8|15566.1|15562.1|15569.2|15565.2|15556.7|15552.7|1679
1617278700000|2021-04-01 12:05:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|902
1617279000000|2021-04-01 12:10:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|632
1617279300000|2021-04-01 12:15:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|1004
1617279600000|2021-04-01 12:20:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|597
1617279900000|2021-04-01 12:25:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|854
1617280200000|2021-04-01 12:30:00|15572.3|15568.3|15587.9|15583.9|15587.9|15583.9|15569.2|15565.2|4075
1617280500000|2021-04-01 12:35:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|1087
1617280800000|2021-04-01 12:40:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15575.4|15571.4|964
1617281100000|2021-04-01 12:45:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|1187
1617281400000|2021-04-01 12:50:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|906
1617281700000|2021-04-01 12:55:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|926
1617282000000|2021-04-01 13:00:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|819
1617282300000|2021-04-01 13:05:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15572.3|15568.3|1291
1617282600000|2021-04-01 13:10:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|1374
1617282900000|2021-04-01 13:15:00|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|573
1617283200000|2021-04-01 13:20:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|1282
1617283500000|2021-04-01 13:25:00|15575.4|15571.4|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|1119
1617283800000|2021-04-01 13:30:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|2091
1617284100000|2021-04-01 13:35:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15578.6|15574.6|1424
1617284400000|2021-04-01 13:40:00|15591.1|15587.1|15581.7|15577.7|15591.1|15587.1|15578.6|15574.6|1078
1617284700000|2021-04-01 13:45:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|735
1617285000000|2021-04-01 13:50:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|937
1617285300000|2021-04-01 13:55:00|15581.7|15577.7|15580.1|15576.1|15581.7|15577.7|15578.6|15574.6|793
1617285600000|2021-04-01 14:00:00|15567.6|15563.6|15572.3|15568.3|15587.9|15583.9|15567.6|15563.6|6789
1617285900000|2021-04-01 14:05:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15566.1|15562.1|3464
1617286200000|2021-04-01 14:10:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|763
1617286500000|2021-04-01 14:15:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|795
1617286800000|2021-04-01 14:20:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|1272
1617287100000|2021-04-01 14:25:00|15581.7|15577.7|15594.2|15590.2|15597.3|15593.3|15581.7|15577.7|2632
1617287400000|2021-04-01 14:30:00|15597.3|15593.3|15606.7|15602.7|15609.8|15605.8|15594.2|15590.2|2170
1617287700000|2021-04-01 14:35:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|947
1617288000000|2021-04-01 14:40:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|1242
1617288300000|2021-04-01 14:45:00|15600.4|15596.4|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|2201
1617288600000|2021-04-01 14:50:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|1591
1617288900000|2021-04-01 14:55:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|1283
1617289200000|2021-04-01 15:00:00|15609.8|15605.8|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|1228
1617289500000|2021-04-01 15:05:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|1690
1617289800000|2021-04-01 15:10:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|1026
1617290100000|2021-04-01 15:15:00|15630.1|15626.1|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|1845
1617290400000|2021-04-01 15:20:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|1002
1617290700000|2021-04-01 15:25:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|1707
1617291000000|2021-04-01 15:30:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|991
1617291300000|2021-04-01 15:35:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|1506
1617291600000|2021-04-01 15:40:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|1154
1617291900000|2021-04-01 15:45:00|15631.7|15627.7|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|658
1617292200000|2021-04-01 15:50:00|15628.6|15624.6|15637.9|15633.9|15637.9|15633.9|15625.4|15621.4|951
1617292500000|2021-04-01 15:55:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|1000
1617292800000|2021-04-01 16:00:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|746
1617293100000|2021-04-01 16:05:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|1238
1617293400000|2021-04-01 16:10:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1104
1617293700000|2021-04-01 16:15:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|492
1617294000000|2021-04-01 16:20:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|1056
1617294300000|2021-04-01 16:25:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|1071
1617294600000|2021-04-01 16:30:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|738
1617294900000|2021-04-01 16:35:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|911
1617295200000|2021-04-01 16:40:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|615
1617295500000|2021-04-01 16:45:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|148
1617295800000|2021-04-01 16:50:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|699
1617296100000|2021-04-01 16:55:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|2382
1617296400000|2021-04-01 17:00:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|762
1617296700000|2021-04-01 17:05:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|497
1617297000000|2021-04-01 17:10:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|958
1617297300000|2021-04-01 17:15:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|548
1617297600000|2021-04-01 17:20:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|708
1617297900000|2021-04-01 17:25:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15616.1|15612.1|1067
1617298200000|2021-04-01 17:30:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|349
1617298500000|2021-04-01 17:35:00|15620.8|15616.8|15619.2|15615.2|15620.8|15616.8|15619.2|15615.2|179
1617298800000|2021-04-01 17:40:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|701
1617299100000|2021-04-01 17:45:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|1031
1617299400000|2021-04-01 17:50:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|601
1617299700000|2021-04-01 17:55:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|666
1617300000000|2021-04-01 18:00:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|379
1617300300000|2021-04-01 18:05:00|15620.8|15616.8|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|368
1617300600000|2021-04-01 18:10:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|1011
1617300900000|2021-04-01 18:15:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|279
1617301200000|2021-04-01 18:20:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|833
1617301500000|2021-04-01 18:25:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|539
1617301800000|2021-04-01 18:30:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|327
1617302100000|2021-04-01 18:35:00|||||||||269
1617302400000|2021-04-01 18:40:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|554
1617302700000|2021-04-01 18:45:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15617.6|15613.6|651
1617303000000|2021-04-01 18:50:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|428
1617303300000|2021-04-01 18:55:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|1853
1617303600000|2021-04-01 19:00:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|1065
1617303900000|2021-04-01 19:05:00|||||||||307
1617304200000|2021-04-01 19:10:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|441
1617304500000|2021-04-01 19:15:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|269
1617304800000|2021-04-01 19:20:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|122
1617305100000|2021-04-01 19:25:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|605
1617305400000|2021-04-01 19:30:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|576
1617305700000|2021-04-01 19:35:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|760
1617306000000|2021-04-01 19:40:00|15631.7|15627.7|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|1201
1617306300000|2021-04-01 19:45:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|848
1617306600000|2021-04-01 19:50:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|529
1617306900000|2021-04-01 19:55:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|2670
1617307200000|2021-04-01 20:00:00|15634.8|15630.8|15631.7|15627.7|15641.1|15637.1|15625.4|15621.4|1787
1617307500000|2021-04-01 20:05:00|15630.1|15626.1|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|642
1617307800000|2021-04-01 20:10:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|272
1617308100000|2021-04-01 20:15:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|831
1617308400000|2021-04-01 20:20:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|335
1617308700000|2021-04-01 20:25:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|231
1617309000000|2021-04-01 20:30:00|15631.7|15627.7|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|477
1617309300000|2021-04-01 20:35:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|381
1617309600000|2021-04-01 20:40:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|96
1617309900000|2021-04-01 20:45:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|306
1617310200000|2021-04-01 20:50:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|504
1617310500000|2021-04-01 20:55:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|294
1617346200000|2021-04-02 06:50:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|4
1617346500000|2021-04-02 06:55:00|||||||||6
1617346800000|2021-04-02 07:00:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|105
1617347100000|2021-04-02 07:05:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|199
1617347400000|2021-04-02 07:10:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|615
1617347700000|2021-04-02 07:15:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|370
1617348000000|2021-04-02 07:20:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|108
1617348300000|2021-04-02 07:25:00|||||||||47
1617348600000|2021-04-02 07:30:00|||||||||32
1617348900000|2021-04-02 07:35:00|||||||||12
1617349200000|2021-04-02 07:40:00|||||||||14
1617349500000|2021-04-02 07:45:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|79
1617349800000|2021-04-02 07:50:00|||||||||76
1617350100000|2021-04-02 07:55:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|32
1617350400000|2021-04-02 08:00:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|66
1617350700000|2021-04-02 08:05:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|73
1617351000000|2021-04-02 08:10:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|71
1617351300000|2021-04-02 08:15:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15617.6|15613.6|74
1617351600000|2021-04-02 08:20:00|||||||||9
1617351900000|2021-04-02 08:25:00|||||||||6
1617352200000|2021-04-02 08:30:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|157
1617352500000|2021-04-02 08:35:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|75
1617352800000|2021-04-02 08:40:00|||||||||26
1617353100000|2021-04-02 08:45:00|||||||||26
1617353400000|2021-04-02 08:50:00|||||||||6
1617353700000|2021-04-02 08:55:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|51
1617354000000|2021-04-02 09:00:00|||||||||57
1617354300000|2021-04-02 09:05:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|91
1617354600000|2021-04-02 09:10:00|||||||||17
1617354900000|2021-04-02 09:15:00|||||||||10
1617355200000|2021-04-02 09:20:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|120
1617355500000|2021-04-02 09:25:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|117
1617355800000|2021-04-02 09:30:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|83
1617356100000|2021-04-02 09:35:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|96
1617356400000|2021-04-02 09:40:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|162
1617356700000|2021-04-02 09:45:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|71
1617357000000|2021-04-02 09:50:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|67
1617357300000|2021-04-02 09:55:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|62
1617357600000|2021-04-02 10:00:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|194
1617357900000|2021-04-02 10:05:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|59
1617358200000|2021-04-02 10:10:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|96
1617358500000|2021-04-02 10:15:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|53
1617358800000|2021-04-02 10:20:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|30
1617359100000|2021-04-02 10:25:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|49
1617359400000|2021-04-02 10:30:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|27
1617359700000|2021-04-02 10:35:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|77
1617360000000|2021-04-02 10:40:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|80
1617360300000|2021-04-02 10:45:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|42
1617360600000|2021-04-02 10:50:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|11
1617360900000|2021-04-02 10:55:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15620.8|15616.8|78
1617361200000|2021-04-02 11:00:00|15622.3|15618.3|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|90
1617361500000|2021-04-02 11:05:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|343
1617361800000|2021-04-02 11:10:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|264
1617362100000|2021-04-02 11:15:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|100
1617362400000|2021-04-02 11:20:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|89
1617362700000|2021-04-02 11:25:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|114
1617363000000|2021-04-02 11:30:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|160
1617363300000|2021-04-02 11:35:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|114
1617363600000|2021-04-02 11:40:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|242
1617363900000|2021-04-02 11:45:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|241
1617364200000|2021-04-02 11:50:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|358
1617364500000|2021-04-02 11:55:00|15628.6|15624.6|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|659
1617364800000|2021-04-02 12:00:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|176
1617365100000|2021-04-02 12:05:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15634.8|15630.8|416
1617365400000|2021-04-02 12:10:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|732
1617365700000|2021-04-02 12:15:00|15641.1|15637.1|15631.7|15627.7|15644.2|15640.2|15631.7|15627.7|628
1617366000000|2021-04-02 12:20:00|15634.8|15630.8|15644.2|15640.2|15647.3|15643.3|15628.6|15624.6|715
1617366300000|2021-04-02 12:25:00|15641.1|15637.1|15631.7|15627.7|15650.4|15646.4|15628.6|15624.6|1218
1617366600000|2021-04-02 12:30:00|15630.1|15626.1|15612.9|15608.9|15678.6|15674.6|15611.4|15607.4|3787
1617366900000|2021-04-02 12:35:00|15609.8|15605.8|15612.9|15608.9|15622.3|15618.3|15597.3|15593.3|2382
1617367200000|2021-04-02 12:40:00|15606.7|15602.7|15609.8|15605.8|15616.1|15612.1|15594.2|15590.2|1549
1617367500000|2021-04-02 12:45:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|1533
1617367800000|2021-04-02 12:50:00|15623.9|15619.9|15619.2|15615.2|15634.8|15630.8|15616.1|15612.1|2321
1617368100000|2021-04-02 12:55:00|15616.1|15612.1|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|1168
1617368400000|2021-04-02 13:00:00|15606.7|15602.7|15594.2|15590.2|15606.7|15602.7|15594.2|15590.2|1943
1617368700000|2021-04-02 13:05:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|1146
1617369000000|2021-04-02 13:10:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|1568
1617369300000|2021-04-02 13:15:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|1274
1617369600000|2021-04-02 13:20:00|15591.1|15587.1|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|485
1617369900000|2021-04-02 13:25:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|469
1617370200000|2021-04-02 13:30:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15592.6|15588.6|339
1617370500000|2021-04-02 13:35:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|548
1617370800000|2021-04-02 13:40:00|15597.3|15593.3|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|396
1617371100000|2021-04-02 13:45:00|15587.9|15583.9|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|459
1617371400000|2021-04-02 13:50:00|15581.7|15577.7|15569.2|15565.2|15581.7|15577.7|15569.2|15565.2|1879
1617371700000|2021-04-02 13:55:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|1293
1617372000000|2021-04-02 14:00:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|705
1617372300000|2021-04-02 14:05:00|15553.6|15549.6|15566.1|15562.1|15566.1|15562.1|15553.6|15549.6|612
1617372600000|2021-04-02 14:10:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15566.1|15562.1|824
1617372900000|2021-04-02 14:15:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|202
1617373200000|2021-04-02 14:20:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|444
1617373500000|2021-04-02 14:25:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|56
1617373800000|2021-04-02 14:30:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|168
1617374100000|2021-04-02 14:35:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|731
1617374400000|2021-04-02 14:40:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|512
1617374700000|2021-04-02 14:45:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|456
1617375000000|2021-04-02 14:50:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|189
1617375300000|2021-04-02 14:55:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|365
1617375600000|2021-04-02 15:00:00|15572.3|15568.3|15569.2|15565.2|15573.9|15569.9|15569.2|15565.2|558
1617375900000|2021-04-02 15:05:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|635
1617376200000|2021-04-02 15:10:00|15570.8|15566.8|15575.4|15571.4|15580.1|15576.1|15566.1|15562.1|871
1617573600000|2021-04-04 22:00:00|15569.2|15565.2|15581.7|15577.7|15584.8|15580.8|15556.7|15552.7|531
1617573900000|2021-04-04 22:05:00|15578.6|15574.6|15584.8|15580.8|15586.4|15582.4|15578.6|15574.6|130
1617574200000|2021-04-04 22:10:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|55
1617574500000|2021-04-04 22:15:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|225
1617574800000|2021-04-04 22:20:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|54
1617575100000|2021-04-04 22:25:00|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|31
1617575400000|2021-04-04 22:30:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|170
1617575700000|2021-04-04 22:35:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15597.3|15593.3|234
1617576000000|2021-04-04 22:40:00|15605.1|15601.1|15597.3|15593.3|15605.1|15601.1|15597.3|15593.3|211
1617576300000|2021-04-04 22:45:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|50
1617576600000|2021-04-04 22:50:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|86
1617576900000|2021-04-04 22:55:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|63
1617577200000|2021-04-04 23:00:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|96
1617577500000|2021-04-04 23:05:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|39
1617577800000|2021-04-04 23:10:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|26
1617578100000|2021-04-04 23:15:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|32
1617578400000|2021-04-04 23:20:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|225
1617578700000|2021-04-04 23:25:00|15614.5|15610.5|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|177
1617579000000|2021-04-04 23:30:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|277
1617579300000|2021-04-04 23:35:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|109
1617579600000|2021-04-04 23:40:00|||||||||88
1617579900000|2021-04-04 23:45:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|98
1617580200000|2021-04-04 23:50:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|78
1617580500000|2021-04-04 23:55:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|89
1617580800000|2021-04-05 00:00:00|15605.1|15601.1|15612.9|15608.9|15616.1|15612.1|15605.1|15601.1|86
1617581100000|2021-04-05 00:05:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15611.4|15607.4|137
1617581400000|2021-04-05 00:10:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|200
1617581700000|2021-04-05 00:15:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|113
1617582000000|2021-04-05 00:20:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|65
1617582300000|2021-04-05 00:25:00|15606.7|15602.7|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|145
1617582600000|2021-04-05 00:30:00|15598.9|15594.9|15603.6|15599.6|15605.1|15601.1|15597.3|15593.3|161
1617582900000|2021-04-05 00:35:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|107
1617583200000|2021-04-05 00:40:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|122
1617583500000|2021-04-05 00:45:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|59
1617583800000|2021-04-05 00:50:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|31
1617584100000|2021-04-05 00:55:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|26
1617584400000|2021-04-05 01:00:00|||||||||6
1617584700000|2021-04-05 01:05:00|||||||||33
1617585000000|2021-04-05 01:10:00|||||||||39
1617585300000|2021-04-05 01:15:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|128
1617585600000|2021-04-05 01:20:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|50
1617585900000|2021-04-05 01:25:00|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|227
1617586200000|2021-04-05 01:30:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|62
1617586500000|2021-04-05 01:35:00|||||||||28
1617586800000|2021-04-05 01:40:00|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|167
1617587100000|2021-04-05 01:45:00|||||||||10
1617587400000|2021-04-05 01:50:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|275
1617587700000|2021-04-05 01:55:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|116
1617588000000|2021-04-05 02:00:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|237
1617588300000|2021-04-05 02:05:00|15592.6|15588.6|15575.4|15571.4|15592.6|15588.6|15575.4|15571.4|698
1617588600000|2021-04-05 02:10:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|438
1617588900000|2021-04-05 02:15:00|15573.9|15569.9|15556.7|15552.7|15573.9|15569.9|15553.6|15549.6|709
1617589200000|2021-04-05 02:20:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|497
1617589500000|2021-04-05 02:25:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|168
1617589800000|2021-04-05 02:30:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|100
1617590100000|2021-04-05 02:35:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|187
1617590400000|2021-04-05 02:40:00|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|96
1617590700000|2021-04-05 02:45:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|100
1617591000000|2021-04-05 02:50:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|164
1617591300000|2021-04-05 02:55:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|123
1617591600000|2021-04-05 03:00:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|92
1617591900000|2021-04-05 03:05:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|46
1617592200000|2021-04-05 03:10:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|37
1617592500000|2021-04-05 03:15:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|65
1617592800000|2021-04-05 03:20:00|||||||||11
1617593100000|2021-04-05 03:25:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|275
1617593400000|2021-04-05 03:30:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|82
1617593700000|2021-04-05 03:35:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|39
1617594000000|2021-04-05 03:40:00|||||||||11
1617594300000|2021-04-05 03:45:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|97
1617594600000|2021-04-05 03:50:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|73
1617594900000|2021-04-05 03:55:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|29
1617595200000|2021-04-05 04:00:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|137
1617595500000|2021-04-05 04:05:00|||||||||12
1617595800000|2021-04-05 04:10:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|135
1617596100000|2021-04-05 04:15:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|36
1617596400000|2021-04-05 04:20:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|57
1617596700000|2021-04-05 04:25:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|84
1617597000000|2021-04-05 04:30:00|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|34
1617597300000|2021-04-05 04:35:00|||||||||9
1617597600000|2021-04-05 04:40:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|28
1617597900000|2021-04-05 04:45:00|||||||||14
1617598200000|2021-04-05 04:50:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|38
1617598500000|2021-04-05 04:55:00|15564.5|15560.5|15559.8|15555.8|15564.5|15560.5|15559.8|15555.8|29
1617598800000|2021-04-05 05:00:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|82
1617599100000|2021-04-05 05:05:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|66
1617599400000|2021-04-05 05:10:00|15562.9|15558.9|15567.6|15563.6|15567.6|15563.6|15562.9|15558.9|100
1617599700000|2021-04-05 05:15:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|17
1617600000000|2021-04-05 05:20:00|||||||||6
1617600300000|2021-04-05 05:25:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|53
1617600600000|2021-04-05 05:30:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|126
1617600900000|2021-04-05 05:35:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|24
1617601200000|2021-04-05 05:40:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|90
1617601500000|2021-04-05 05:45:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15570.8|15566.8|55
1617601800000|2021-04-05 05:50:00|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|50
1617602100000|2021-04-05 05:55:00|15569.2|15565.2|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|94
1617602400000|2021-04-05 06:00:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|55
1617602700000|2021-04-05 06:05:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|45
1617603000000|2021-04-05 06:10:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|189
1617603300000|2021-04-05 06:15:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|43
1617603600000|2021-04-05 06:20:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|58
1617603900000|2021-04-05 06:25:00|15577|15573|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|126
1617604500000|2021-04-05 06:35:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|128
1617604800000|2021-04-05 06:40:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|64
1617605100000|2021-04-05 06:45:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|178
1617605400000|2021-04-05 06:50:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|97
1617605700000|2021-04-05 06:55:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|49
1617606000000|2021-04-05 07:00:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|277
1617606300000|2021-04-05 07:05:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|130
1617606600000|2021-04-05 07:10:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|46
1617606900000|2021-04-05 07:15:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|106
1617607200000|2021-04-05 07:20:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|59
1617607500000|2021-04-05 07:25:00|||||||||15
1617607800000|2021-04-05 07:30:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|57
1617608100000|2021-04-05 07:35:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|111
1617608400000|2021-04-05 07:40:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|21
1617608700000|2021-04-05 07:45:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|84
1617609300000|2021-04-05 07:55:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|120
1617609600000|2021-04-05 08:00:00|||||||||38
1617609900000|2021-04-05 08:05:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|10
1617610200000|2021-04-05 08:10:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|19
1617610500000|2021-04-05 08:15:00|||||||||3
1617610800000|2021-04-05 08:20:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|11
1617611100000|2021-04-05 08:25:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|173
1617611400000|2021-04-05 08:30:00|||||||||8
1617611700000|2021-04-05 08:35:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|182
1617612000000|2021-04-05 08:40:00|||||||||16
1617612300000|2021-04-05 08:45:00|15562.9|15558.9|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|230
1617612600000|2021-04-05 08:50:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|60
1617612900000|2021-04-05 08:55:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|460
1617613200000|2021-04-05 09:00:00|15573.9|15569.9|15578.6|15574.6|15578.6|15574.6|15573.9|15569.9|31
1617613500000|2021-04-05 09:05:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|133
1617613800000|2021-04-05 09:10:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|7
1617614100000|2021-04-05 09:15:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|248
1617614400000|2021-04-05 09:20:00|||||||||21
1617614700000|2021-04-05 09:25:00|||||||||7
1617615000000|2021-04-05 09:30:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|28
1617615300000|2021-04-05 09:35:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|81
1617615600000|2021-04-05 09:40:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|114
1617615900000|2021-04-05 09:45:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|52
1617616200000|2021-04-05 09:50:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|66
1617616500000|2021-04-05 09:55:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|24
1617616800000|2021-04-05 10:00:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|137
1617617100000|2021-04-05 10:05:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|212
1617617400000|2021-04-05 10:10:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|47
1617617700000|2021-04-05 10:15:00|15562.9|15558.9|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|348
1617618000000|2021-04-05 10:20:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|190
1617618300000|2021-04-05 10:25:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|263
1617618600000|2021-04-05 10:30:00|15562.9|15558.9|15553.6|15549.6|15566.1|15562.1|15553.6|15549.6|358
1617618900000|2021-04-05 10:35:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|105
1617619200000|2021-04-05 10:40:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|164
1617619500000|2021-04-05 10:45:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|80
1617619800000|2021-04-05 10:50:00|||||||||13
1617620100000|2021-04-05 10:55:00|15553.6|15549.6|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|114
1617620400000|2021-04-05 11:00:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|92
1617620700000|2021-04-05 11:05:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|57
1617621000000|2021-04-05 11:10:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|35
1617621300000|2021-04-05 11:15:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|575
1617621600000|2021-04-05 11:20:00|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|165
1617621900000|2021-04-05 11:25:00|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|51
1617622200000|2021-04-05 11:30:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|135
1617622500000|2021-04-05 11:35:00|||||||||28
1617622800000|2021-04-05 11:40:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|68
1617623100000|2021-04-05 11:45:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|126
1617623400000|2021-04-05 11:50:00|15550.4|15546.4|15541.1|15537.1|15550.4|15546.4|15541.1|15537.1|502
1617623700000|2021-04-05 11:55:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|383
1617624000000|2021-04-05 12:00:00|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|913
1617624300000|2021-04-05 12:05:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|881
1617624600000|2021-04-05 12:10:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|590
1617624900000|2021-04-05 12:15:00|15533.3|15529.3|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|824
1617625200000|2021-04-05 12:20:00|15528.6|15524.6|15541.1|15537.1|15542.6|15538.6|15522.3|15518.3|772
1617625500000|2021-04-05 12:25:00|15537.9|15533.9|15547.3|15543.3|15550.4|15546.4|15531.7|15527.7|1396
1617625800000|2021-04-05 12:30:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|904
1617626100000|2021-04-05 12:35:00|15541.1|15537.1|15562.9|15558.9|15562.9|15558.9|15541.1|15537.1|1743
1617626400000|2021-04-05 12:40:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15547.3|15543.3|1366
1617626700000|2021-04-05 12:45:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|1456
1617627000000|2021-04-05 12:50:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15553.6|15549.6|1000
1617627300000|2021-04-05 12:55:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|934
1617627600000|2021-04-05 13:00:00|15559.8|15555.8|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|927
1617627900000|2021-04-05 13:05:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15556.7|15552.7|929
1617628200000|2021-04-05 13:10:00|15559.8|15555.8|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|993
1617628500000|2021-04-05 13:15:00|15569.2|15565.2|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|608
1617628800000|2021-04-05 13:20:00|15569.2|15565.2|15570.8|15566.8|15575.4|15571.4|15569.2|15565.2|931
1617629100000|2021-04-05 13:25:00|15569.2|15565.2|15578.6|15574.6|15581.7|15577.7|15569.2|15565.2|884
1617629400000|2021-04-05 13:30:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|499
1617629700000|2021-04-05 13:35:00|15572.3|15568.3|15544.2|15540.2|15572.3|15568.3|15541.1|15537.1|1570
1617630000000|2021-04-05 13:40:00|15547.3|15543.3|15534.8|15530.8|15547.3|15543.3|15534.8|15530.8|2103
1617630300000|2021-04-05 13:45:00|15537.9|15533.9|15541.1|15537.1|15550.4|15546.4|15534.8|15530.8|2548
1617630600000|2021-04-05 13:50:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|1230
1617630900000|2021-04-05 13:55:00|15544.2|15540.2|15544.2|15540.2|15550.4|15546.4|15541.1|15537.1|933
1617631200000|2021-04-05 14:00:00|15534.8|15530.8|15550.4|15546.4|15556.7|15552.7|15531.7|15527.7|2615
1617631500000|2021-04-05 14:05:00|15553.6|15549.6|15547.3|15543.3|15556.7|15552.7|15544.2|15540.2|1173
1617631800000|2021-04-05 14:10:00|15545.8|15541.8|15537.9|15533.9|15547.3|15543.3|15537.9|15533.9|831
1617632100000|2021-04-05 14:15:00|15541.1|15537.1|15531.7|15527.7|15544.2|15540.2|15528.6|15524.6|1894
1617632400000|2021-04-05 14:20:00|15534.8|15530.8|15547.3|15543.3|15547.3|15543.3|15531.7|15527.7|1146
1617632700000|2021-04-05 14:25:00|15544.2|15540.2|15556.7|15552.7|15559.8|15555.8|15541.1|15537.1|1564
1617633000000|2021-04-05 14:30:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|1356
1617633300000|2021-04-05 14:35:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|856
1617633600000|2021-04-05 14:40:00|15550.4|15546.4|15544.2|15540.2|15553.6|15549.6|15544.2|15540.2|341
1617633900000|2021-04-05 14:45:00|15547.3|15543.3|15537.9|15533.9|15547.3|15543.3|15537.9|15533.9|567
1617634200000|2021-04-05 14:50:00|15534.8|15530.8|15541.1|15537.1|15544.2|15540.2|15531.7|15527.7|733
1617634500000|2021-04-05 14:55:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|830
1617634800000|2021-04-05 15:00:00|15534.8|15530.8|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|855
1617635100000|2021-04-05 15:05:00|15528.6|15524.6|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|914
1617635400000|2021-04-05 15:10:00|15528.6|15524.6|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|654
1617635700000|2021-04-05 15:15:00|15531.7|15527.7|15547.3|15543.3|15550.4|15546.4|15531.7|15527.7|813
1617636000000|2021-04-05 15:20:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|682
1617636300000|2021-04-05 15:25:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|1447
1617636600000|2021-04-05 15:30:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|721
1617636900000|2021-04-05 15:35:00|15547.3|15543.3|15562.9|15558.9|15562.9|15558.9|15544.2|15540.2|2381
1617637200000|2021-04-05 15:40:00|15559.8|15555.8|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|1058
1617637500000|2021-04-05 15:45:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|845
1617637800000|2021-04-05 15:50:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|574
1617638100000|2021-04-05 15:55:00|15566.1|15562.1|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|1075
1617638400000|2021-04-05 16:00:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|673
1617638700000|2021-04-05 16:05:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|210
1617639000000|2021-04-05 16:10:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|260
1617639300000|2021-04-05 16:15:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|390
1617639600000|2021-04-05 16:20:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|270
1617639900000|2021-04-05 16:25:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|346
1617640200000|2021-04-05 16:30:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|445
1617640500000|2021-04-05 16:35:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|955
1617640800000|2021-04-05 16:40:00|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|678
1617641100000|2021-04-05 16:45:00|15567.6|15563.6|15575.4|15571.4|15575.4|15571.4|15567.6|15563.6|778
1617641400000|2021-04-05 16:50:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|603
1617641700000|2021-04-05 16:55:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|835
1617642000000|2021-04-05 17:00:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|613
1617642300000|2021-04-05 17:05:00|15569.2|15565.2|15559.8|15555.8|15569.2|15565.2|15559.8|15555.8|641
1617642600000|2021-04-05 17:10:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|392
1617642900000|2021-04-05 17:15:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|437
1617643200000|2021-04-05 17:20:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|388
1617643500000|2021-04-05 17:25:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|233
1617643800000|2021-04-05 17:30:00|15556.7|15552.7|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|423
1617644100000|2021-04-05 17:35:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|577
1617644400000|2021-04-05 17:40:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|474
1617644700000|2021-04-05 17:45:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|857
1617645000000|2021-04-05 17:50:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|332
1617645300000|2021-04-05 17:55:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|177
1617645600000|2021-04-05 18:00:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|434
1617645900000|2021-04-05 18:05:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|271
1617646200000|2021-04-05 18:10:00|15564.5|15560.5|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|733
1617646500000|2021-04-05 18:15:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|591
1617646800000|2021-04-05 18:20:00|||||||||90
1617647100000|2021-04-05 18:25:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|598
1617647400000|2021-04-05 18:30:00|||||||||194
1617647700000|2021-04-05 18:35:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|815
1617648000000|2021-04-05 18:40:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|602
1617648300000|2021-04-05 18:45:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|498
1617648600000|2021-04-05 18:50:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|1080
1617648900000|2021-04-05 18:55:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|1755
1617649200000|2021-04-05 19:00:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|843
1617649500000|2021-04-05 19:05:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15559.8|15555.8|526
1617649800000|2021-04-05 19:10:00|||||||||179
1617650100000|2021-04-05 19:15:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|733
1617650400000|2021-04-05 19:20:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|766
1617650700000|2021-04-05 19:25:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|796
1617651000000|2021-04-05 19:30:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|257
1617651300000|2021-04-05 19:35:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|330
1617651600000|2021-04-05 19:40:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|210
1617651900000|2021-04-05 19:45:00|15556.7|15552.7|15566.1|15562.1|15569.2|15565.2|15556.7|15552.7|201
1617652200000|2021-04-05 19:50:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|355
1617652500000|2021-04-05 19:55:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15566.1|15562.1|3250
1617652800000|2021-04-05 20:00:00|15575.4|15571.4|15572.3|15568.3|15581.7|15577.7|15569.2|15565.2|2243
1617653100000|2021-04-05 20:05:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|559
1617653400000|2021-04-05 20:10:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|515
1617653700000|2021-04-05 20:15:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|660
1617654000000|2021-04-05 20:20:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|897
1617654300000|2021-04-05 20:25:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|275
1617654600000|2021-04-05 20:30:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|431
1617654900000|2021-04-05 20:35:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|731
1617655200000|2021-04-05 20:40:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|406
1617655500000|2021-04-05 20:45:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|622
1617655800000|2021-04-05 20:50:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|719
1617656100000|2021-04-05 20:55:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|700
1617660000000|2021-04-05 22:00:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|105
1617660300000|2021-04-05 22:05:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|101
1617660600000|2021-04-05 22:10:00|||||||||7
1617660900000|2021-04-05 22:15:00|||||||||109
1617661200000|2021-04-05 22:20:00|||||||||5
1617661500000|2021-04-05 22:25:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|55
1617661800000|2021-04-05 22:30:00|||||||||195
1617662100000|2021-04-05 22:35:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|285
1617662400000|2021-04-05 22:40:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|26
1617662700000|2021-04-05 22:45:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|74
1617663000000|2021-04-05 22:50:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|155
1617663300000|2021-04-05 22:55:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|99
1617663600000|2021-04-05 23:00:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|179
1617663900000|2021-04-05 23:05:00|||||||||20
1617664200000|2021-04-05 23:10:00|||||||||8
1617664500000|2021-04-05 23:15:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|181
1617664800000|2021-04-05 23:20:00|||||||||3
1617665400000|2021-04-05 23:30:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|163
1617665700000|2021-04-05 23:35:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|17
1617666000000|2021-04-05 23:40:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|88
1617666300000|2021-04-05 23:45:00|15587.9|15583.9|15587.9|15583.9|15589.5|15585.5|15584.8|15580.8|189
1617666600000|2021-04-05 23:50:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|162
1617666900000|2021-04-05 23:55:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|98
1617667200000|2021-04-06 00:00:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|229
1617667500000|2021-04-06 00:05:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|50
1617667800000|2021-04-06 00:10:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|154
1617668100000|2021-04-06 00:15:00|15595.8|15591.8|15603.6|15599.6|15606.7|15602.7|15594.2|15590.2|265
1617668400000|2021-04-06 00:20:00|||||||||18
1617668700000|2021-04-06 00:25:00|15600.4|15596.4|15603.6|15599.6|15605.1|15601.1|15600.4|15596.4|93
1617669000000|2021-04-06 00:30:00|15606.7|15602.7|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|287
1617669300000|2021-04-06 00:35:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|279
1617669600000|2021-04-06 00:40:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|44
1617669900000|2021-04-06 00:45:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|27
1617670200000|2021-04-06 00:50:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|2541
1617670500000|2021-04-06 00:55:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|327
1617670800000|2021-04-06 01:00:00|15614.5|15610.5|15609.8|15605.8|15614.5|15610.5|15606.7|15602.7|345
1617671100000|2021-04-06 01:05:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|255
1617671400000|2021-04-06 01:10:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|50
1617671700000|2021-04-06 01:15:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|268
1617672000000|2021-04-06 01:20:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|253
1617672300000|2021-04-06 01:25:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|40
1617672600000|2021-04-06 01:30:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|43
1617672900000|2021-04-06 01:35:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|354
1617673200000|2021-04-06 01:40:00|15620.8|15616.8|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|383
1617673500000|2021-04-06 01:45:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|379
1617673800000|2021-04-06 01:50:00|15633.3|15629.3|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|518
1617674100000|2021-04-06 01:55:00|15625.4|15621.4|15622.3|15618.3|15631.7|15627.7|15622.3|15618.3|960
1617674400000|2021-04-06 02:00:00|15623.9|15619.9|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|146
1617674700000|2021-04-06 02:05:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|107
1617675000000|2021-04-06 02:10:00|||||||||46
1617675300000|2021-04-06 02:15:00|15619.2|15615.2|15612.9|15608.9|15622.3|15618.3|15612.9|15608.9|290
1617675600000|2021-04-06 02:20:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|374
1617675900000|2021-04-06 02:25:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|46
1617676200000|2021-04-06 02:30:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|62
1617676500000|2021-04-06 02:35:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|83
1617676800000|2021-04-06 02:40:00|||||||||58
1617677100000|2021-04-06 02:45:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|69
1617677400000|2021-04-06 02:50:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|29
1617677700000|2021-04-06 02:55:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|134
1617678000000|2021-04-06 03:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|161
1617678300000|2021-04-06 03:05:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|147
1617678600000|2021-04-06 03:10:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|141
1617678900000|2021-04-06 03:15:00|||||||||8
1617679200000|2021-04-06 03:20:00|||||||||3
1617679500000|2021-04-06 03:25:00|||||||||18
1617679800000|2021-04-06 03:30:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|80
1617680100000|2021-04-06 03:35:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|230
1617680400000|2021-04-06 03:40:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|153
1617680700000|2021-04-06 03:45:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|96
1617681000000|2021-04-06 03:50:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|14
1617681300000|2021-04-06 03:55:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|78
1617681600000|2021-04-06 04:00:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|45
1617681900000|2021-04-06 04:05:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|99
1617682200000|2021-04-06 04:10:00|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15609.8|15605.8|231
1617682500000|2021-04-06 04:15:00|15614.5|15610.5|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|162
1617682800000|2021-04-06 04:20:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15620.8|15616.8|154
1617683100000|2021-04-06 04:25:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|44
1617683400000|2021-04-06 04:30:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|66
1617683700000|2021-04-06 04:35:00|15623.9|15619.9|15619.2|15615.2|15623.9|15619.9|15619.2|15615.2|310
1617684000000|2021-04-06 04:40:00|||||||||8
1617684300000|2021-04-06 04:45:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|57
1617684600000|2021-04-06 04:50:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|176
1617684900000|2021-04-06 04:55:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|122
1617685200000|2021-04-06 05:00:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|114
1617685500000|2021-04-06 05:05:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|149
1617685800000|2021-04-06 05:10:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|116
1617686100000|2021-04-06 05:15:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|53
1617686400000|2021-04-06 05:20:00|||||||||2
1617686700000|2021-04-06 05:25:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|42
1617687000000|2021-04-06 05:30:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|232
1617687300000|2021-04-06 05:35:00|||||||||37
1617687600000|2021-04-06 05:40:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|18
1617687900000|2021-04-06 05:45:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|184
1617688200000|2021-04-06 05:50:00|15608.3|15604.3|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|281
1617688500000|2021-04-06 05:55:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|114
1617688800000|2021-04-06 06:00:00|15616.1|15612.1|15628.6|15624.6|15628.6|15624.6|15612.9|15608.9|513
1617689100000|2021-04-06 06:05:00|15630.1|15626.1|15619.2|15615.2|15630.1|15626.1|15616.1|15612.1|277
1617689400000|2021-04-06 06:10:00|15622.3|15618.3|15612.9|15608.9|15622.3|15618.3|15609.8|15605.8|448
1617689700000|2021-04-06 06:15:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|99
1617690000000|2021-04-06 06:20:00|15609.8|15605.8|15609.8|15605.8|15611.4|15607.4|15606.7|15602.7|279
1617690300000|2021-04-06 06:25:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|188
1617690600000|2021-04-06 06:30:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|404
1617690900000|2021-04-06 06:35:00|15605.1|15601.1|15606.7|15602.7|15612.9|15608.9|15605.1|15601.1|263
1617691200000|2021-04-06 06:40:00|15603.6|15599.6|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|401
1617691500000|2021-04-06 06:45:00|15591.1|15587.1|15597.3|15593.3|15600.4|15596.4|15591.1|15587.1|326
1617691800000|2021-04-06 06:50:00|15600.4|15596.4|15609.8|15605.8|15611.4|15607.4|15600.4|15596.4|850
1617692100000|2021-04-06 06:55:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|381
1617692400000|2021-04-06 07:00:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|630
1617692700000|2021-04-06 07:05:00|15600.4|15596.4|15609.8|15605.8|15616.1|15612.1|15600.4|15596.4|274
1617693000000|2021-04-06 07:10:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|516
1617693300000|2021-04-06 07:15:00|15606.7|15602.7|15591.1|15587.1|15606.7|15602.7|15591.1|15587.1|747
1617693600000|2021-04-06 07:20:00|15587.9|15583.9|15581.7|15577.7|15591.1|15587.1|15581.7|15577.7|696
1617693900000|2021-04-06 07:25:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|548
1617694200000|2021-04-06 07:30:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|221
1617694500000|2021-04-06 07:35:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|290
1617694800000|2021-04-06 07:40:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|555
1617695100000|2021-04-06 07:45:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|440
1617695400000|2021-04-06 07:50:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|1178
1617695700000|2021-04-06 07:55:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|489
1617696000000|2021-04-06 08:00:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|502
1617696300000|2021-04-06 08:05:00|15566.1|15562.1|15575.4|15571.4|15578.6|15574.6|15562.9|15558.9|671
1617696600000|2021-04-06 08:10:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|116
1617696900000|2021-04-06 08:15:00|15578.6|15574.6|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|421
1617697200000|2021-04-06 08:20:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|480
1617697500000|2021-04-06 08:25:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|263
1617697800000|2021-04-06 08:30:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15572.3|15568.3|271
1617698100000|2021-04-06 08:35:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|132
1617698400000|2021-04-06 08:40:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|477
1617698700000|2021-04-06 08:45:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|215
1617699000000|2021-04-06 08:50:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|662
1617699300000|2021-04-06 08:55:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|349
1617699600000|2021-04-06 09:00:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|1026
1617699900000|2021-04-06 09:05:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|330
1617700200000|2021-04-06 09:10:00|15564.5|15560.5|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|260
1617700500000|2021-04-06 09:15:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|426
1617700800000|2021-04-06 09:20:00|15567.6|15563.6|15572.3|15568.3|15575.4|15571.4|15567.6|15563.6|503
1617701100000|2021-04-06 09:25:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|198
1617701400000|2021-04-06 09:30:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|334
1617701700000|2021-04-06 09:35:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|292
1617702000000|2021-04-06 09:40:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|335
1617702300000|2021-04-06 09:45:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|207
1617702600000|2021-04-06 09:50:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|284
1617702900000|2021-04-06 09:55:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15578.6|15574.6|804
1617703200000|2021-04-06 10:00:00|15586.4|15582.4|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|492
1617703500000|2021-04-06 10:05:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|384
1617703800000|2021-04-06 10:10:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|355
1617704100000|2021-04-06 10:15:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|250
1617704400000|2021-04-06 10:20:00|15591.1|15587.1|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|252
1617704700000|2021-04-06 10:25:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|225
1617705000000|2021-04-06 10:30:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|197
1617705300000|2021-04-06 10:35:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15581.7|15577.7|505
1617705600000|2021-04-06 10:40:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|225
1617705900000|2021-04-06 10:45:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|230
1617706200000|2021-04-06 10:50:00|15591.1|15587.1|15581.7|15577.7|15591.1|15587.1|15581.7|15577.7|313
1617706500000|2021-04-06 10:55:00|15584.8|15580.8|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|241
1617706800000|2021-04-06 11:00:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|186
1617707100000|2021-04-06 11:05:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|239
1617707400000|2021-04-06 11:10:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|376
1617707700000|2021-04-06 11:15:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|369
1617708000000|2021-04-06 11:20:00|15600.4|15596.4|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|367
1617708300000|2021-04-06 11:25:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|585
1617708600000|2021-04-06 11:30:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|298
1617708900000|2021-04-06 11:35:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|332
1617709200000|2021-04-06 11:40:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|526
1617709500000|2021-04-06 11:45:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|933
1617709800000|2021-04-06 11:50:00|15606.7|15602.7|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|905
1617710100000|2021-04-06 11:55:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|753
1617710400000|2021-04-06 12:00:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|818
1617710700000|2021-04-06 12:05:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|374
1617711000000|2021-04-06 12:10:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|234
1617711300000|2021-04-06 12:15:00|15616.1|15612.1|15606.7|15602.7|15616.1|15612.1|15603.6|15599.6|718
1617711600000|2021-04-06 12:20:00|15603.6|15599.6|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1382
1617711900000|2021-04-06 12:25:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|1084
1617712200000|2021-04-06 12:30:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|786
1617712500000|2021-04-06 12:35:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|638
1617712800000|2021-04-06 12:40:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|898
1617713100000|2021-04-06 12:45:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|1357
1617713400000|2021-04-06 12:50:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|921
1617713700000|2021-04-06 12:55:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|917
1617714000000|2021-04-06 13:00:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|902
1617714300000|2021-04-06 13:05:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|1481
1617714600000|2021-04-06 13:10:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|664
1617714900000|2021-04-06 13:15:00|15606.7|15602.7|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|1114
1617715200000|2021-04-06 13:20:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|893
1617715500000|2021-04-06 13:25:00|15603.6|15599.6|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|833
1617715800000|2021-04-06 13:30:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|1046
1617716100000|2021-04-06 13:35:00|15603.6|15599.6|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|1370
1617716400000|2021-04-06 13:40:00|15600.4|15596.4|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|1580
1617716700000|2021-04-06 13:45:00|15603.6|15599.6|15612.9|15608.9|15616.1|15612.1|15603.6|15599.6|1264
1617717000000|2021-04-06 13:50:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|1717
1617717300000|2021-04-06 13:55:00|15616.1|15612.1|15612.9|15608.9|15622.3|15618.3|15612.9|15608.9|2019
1617717600000|2021-04-06 14:00:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|1406
1617717900000|2021-04-06 14:05:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|902
1617718200000|2021-04-06 14:10:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|1719
1617718500000|2021-04-06 14:15:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|2022
1617718800000|2021-04-06 14:20:00|15616.1|15612.1|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|2653
1617719100000|2021-04-06 14:25:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|2523
1617719400000|2021-04-06 14:30:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|3008
1617719700000|2021-04-06 14:35:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|1241
1617720000000|2021-04-06 14:40:00|15628.6|15624.6|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|1768
1617720300000|2021-04-06 14:45:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|1304
1617720600000|2021-04-06 14:50:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|1006
1617720900000|2021-04-06 14:55:00|15644.2|15640.2|15653.6|15649.6|15653.6|15649.6|15644.2|15640.2|2032
1617721200000|2021-04-06 15:00:00|15650.4|15646.4|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|2443
1617721500000|2021-04-06 15:05:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|1290
1617721800000|2021-04-06 15:10:00|15644.2|15640.2|15653.6|15649.6|15653.6|15649.6|15644.2|15640.2|1186
1617722100000|2021-04-06 15:15:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|855
1617722400000|2021-04-06 15:20:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|617
1617722700000|2021-04-06 15:25:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|850
1617723000000|2021-04-06 15:30:00|15653.6|15649.6|15659.8|15655.8|15662.9|15658.9|15647.3|15643.3|1791
1617723300000|2021-04-06 15:35:00|15662.9|15658.9|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|1174
1617723600000|2021-04-06 15:40:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|1038
1617723900000|2021-04-06 15:45:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|1691
1617724200000|2021-04-06 15:50:00|15644.2|15640.2|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|1405
1617724500000|2021-04-06 15:55:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|870
1617724800000|2021-04-06 16:00:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|303
1617725100000|2021-04-06 16:05:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|600
1617725400000|2021-04-06 16:10:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|1249
1617725700000|2021-04-06 16:15:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|984
1617726000000|2021-04-06 16:20:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|1058
1617726300000|2021-04-06 16:25:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|941
1617726600000|2021-04-06 16:30:00|15641.1|15637.1|15647.3|15643.3|15650.4|15646.4|15637.9|15633.9|804
1617726900000|2021-04-06 16:35:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|435
1617727200000|2021-04-06 16:40:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|1348
1617727500000|2021-04-06 16:45:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|645
1617727800000|2021-04-06 16:50:00|15653.6|15649.6|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|502
1617728100000|2021-04-06 16:55:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|993
1617728400000|2021-04-06 17:00:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|1323
1617728700000|2021-04-06 17:05:00|15641.1|15637.1|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|1541
1617729000000|2021-04-06 17:10:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|473
1617729300000|2021-04-06 17:15:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|701
1617729600000|2021-04-06 17:20:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|805
1617729900000|2021-04-06 17:25:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|523
1617730200000|2021-04-06 17:30:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|864
1617730500000|2021-04-06 17:35:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|818
1617730800000|2021-04-06 17:40:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|474
1617731100000|2021-04-06 17:45:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|251
1617731400000|2021-04-06 17:50:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|659
1617731700000|2021-04-06 17:55:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|460
1617732000000|2021-04-06 18:00:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|232
1617732300000|2021-04-06 18:05:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|430
1617732600000|2021-04-06 18:10:00|15653.6|15649.6|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|1270
1617732900000|2021-04-06 18:15:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|836
1617733200000|2021-04-06 18:20:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|323
1617733500000|2021-04-06 18:25:00|||||||||68
1617733800000|2021-04-06 18:30:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|409
1617734100000|2021-04-06 18:35:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|443
1617734400000|2021-04-06 18:40:00|15656.7|15652.7|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|1030
1617734700000|2021-04-06 18:45:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|781
1617735000000|2021-04-06 18:50:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|850
1617735300000|2021-04-06 18:55:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|954
1617735600000|2021-04-06 19:00:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|414
1617735900000|2021-04-06 19:05:00|15659.8|15655.8|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|754
1617736200000|2021-04-06 19:10:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|567
1617736500000|2021-04-06 19:15:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|633
1617736800000|2021-04-06 19:20:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|576
1617737100000|2021-04-06 19:25:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|690
1617737400000|2021-04-06 19:30:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|1090
1617737700000|2021-04-06 19:35:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|186
1617738000000|2021-04-06 19:40:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|345
1617738300000|2021-04-06 19:45:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|584
1617738600000|2021-04-06 19:50:00|15647.3|15643.3|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|729
1617738900000|2021-04-06 19:55:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|1521
1617739200000|2021-04-06 20:00:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|1700
1617739500000|2021-04-06 20:05:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|348
1617739800000|2021-04-06 20:10:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|668
1617740100000|2021-04-06 20:15:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|102
1617740400000|2021-04-06 20:20:00|||||||||82
1617740700000|2021-04-06 20:25:00|||||||||126
1617741000000|2021-04-06 20:30:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|127
1617741300000|2021-04-06 20:35:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|805
1617741600000|2021-04-06 20:40:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|1008
1617741900000|2021-04-06 20:45:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|300
1617742200000|2021-04-06 20:50:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|1605
1617742500000|2021-04-06 20:55:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|837
1617746400000|2021-04-06 22:00:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|114
1617746700000|2021-04-06 22:05:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|192
1617747000000|2021-04-06 22:10:00|||||||||86
1617747300000|2021-04-06 22:15:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|57
1617747600000|2021-04-06 22:20:00|||||||||20
1617747900000|2021-04-06 22:25:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|165
1617748200000|2021-04-06 22:30:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|122
1617748500000|2021-04-06 22:35:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|55
1617748800000|2021-04-06 22:40:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|18
1617749100000|2021-04-06 22:45:00|||||||||16
1617749400000|2021-04-06 22:50:00|15648.9|15644.9|15650.4|15646.4|15653.6|15649.6|15648.9|15644.9|150
1617749700000|2021-04-06 22:55:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|168
1617750000000|2021-04-06 23:00:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|174
1617750300000|2021-04-06 23:05:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|33
1617750600000|2021-04-06 23:10:00|15650.4|15646.4|15652|15648|15653.6|15649.6|15650.4|15646.4|118
1617750900000|2021-04-06 23:15:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|30
1617751200000|2021-04-06 23:20:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|42
1617751500000|2021-04-06 23:25:00|15648.9|15644.9|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|150
1617751800000|2021-04-06 23:30:00|15652|15648|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|288
1617752100000|2021-04-06 23:35:00|15652|15648|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|36
1617752400000|2021-04-06 23:40:00|15648.9|15644.9|15644.2|15640.2|15648.9|15644.9|15644.2|15640.2|43
1617752700000|2021-04-06 23:45:00|15647.3|15643.3|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|78
1617753000000|2021-04-06 23:50:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|47
1617753300000|2021-04-06 23:55:00|15637.9|15633.9|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|171
1617753600000|2021-04-07 00:00:00|15639.5|15635.5|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|607
1617753900000|2021-04-07 00:05:00|15631.7|15627.7|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|248
1617754200000|2021-04-07 00:10:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|143
1617754500000|2021-04-07 00:15:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|86
1617754800000|2021-04-07 00:20:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|196
1617755100000|2021-04-07 00:25:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|73
1617755400000|2021-04-07 00:30:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|81
1617755700000|2021-04-07 00:35:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|80
1617756000000|2021-04-07 00:40:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|27
1617756300000|2021-04-07 00:45:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|205
1617756600000|2021-04-07 00:50:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|171
1617756900000|2021-04-07 00:55:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|403
1617757200000|2021-04-07 01:00:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|124
1617757500000|2021-04-07 01:05:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|114
1617757800000|2021-04-07 01:10:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|42
1617758100000|2021-04-07 01:15:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|121
1617758400000|2021-04-07 01:20:00|||||||||3
1617758700000|2021-04-07 01:25:00|||||||||9
1617759000000|2021-04-07 01:30:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|55
1617759300000|2021-04-07 01:35:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|177
1617759600000|2021-04-07 01:40:00|15645.8|15641.8|15648.9|15644.9|15650.4|15646.4|15645.8|15641.8|133
1617759900000|2021-04-07 01:45:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|64
1617760200000|2021-04-07 01:50:00|||||||||37
1617760500000|2021-04-07 01:55:00|15648.9|15644.9|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|55
1617760800000|2021-04-07 02:00:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|167
1617761100000|2021-04-07 02:05:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|56
1617761400000|2021-04-07 02:10:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|49
1617761700000|2021-04-07 02:15:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|198
1617762000000|2021-04-07 02:20:00|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|24
1617762300000|2021-04-07 02:25:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|41
1617762600000|2021-04-07 02:30:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|66
1617762900000|2021-04-07 02:35:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15
1617763200000|2021-04-07 02:40:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|232
1617763500000|2021-04-07 02:45:00|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|50
1617763800000|2021-04-07 02:50:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|130
1617764100000|2021-04-07 02:55:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|122
1617764400000|2021-04-07 03:00:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|108
1617764700000|2021-04-07 03:05:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|147
1617765000000|2021-04-07 03:10:00|||||||||1
1617765300000|2021-04-07 03:15:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|188
1617765600000|2021-04-07 03:20:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|23
1617765900000|2021-04-07 03:25:00|||||||||7
1617766200000|2021-04-07 03:30:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|67
1617766500000|2021-04-07 03:35:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|26
1617766800000|2021-04-07 03:40:00|||||||||3
1617767400000|2021-04-07 03:50:00|||||||||1
1617767700000|2021-04-07 03:55:00|||||||||68
1617768000000|2021-04-07 04:00:00|||||||||1
1617768300000|2021-04-07 04:05:00|||||||||1
1617768600000|2021-04-07 04:10:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|81
1617768900000|2021-04-07 04:15:00|||||||||60
1617769200000|2021-04-07 04:20:00|||||||||30
1617769500000|2021-04-07 04:25:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|59
1617769800000|2021-04-07 04:30:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|183
1617770100000|2021-04-07 04:35:00|||||||||5
1617770400000|2021-04-07 04:40:00|||||||||13
1617770700000|2021-04-07 04:45:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|33
1617771000000|2021-04-07 04:50:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|162
1617771300000|2021-04-07 04:55:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|159
1617771600000|2021-04-07 05:00:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|52
1617771900000|2021-04-07 05:05:00|||||||||74
1617772200000|2021-04-07 05:10:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|33
1617772500000|2021-04-07 05:15:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|84
1617772800000|2021-04-07 05:20:00|||||||||16
1617773100000|2021-04-07 05:25:00|||||||||7
1617773400000|2021-04-07 05:30:00|||||||||11
1617773700000|2021-04-07 05:35:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|162
1617774000000|2021-04-07 05:40:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|117
1617774300000|2021-04-07 05:45:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|12
1617774600000|2021-04-07 05:50:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|90
1617774900000|2021-04-07 05:55:00|||||||||87
1617775200000|2021-04-07 06:00:00|15647.3|15643.3|15653.6|15649.6|15656.7|15652.7|15647.3|15643.3|329
1617775500000|2021-04-07 06:05:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|268
1617775800000|2021-04-07 06:10:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|163
1617776100000|2021-04-07 06:15:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|553
1617776400000|2021-04-07 06:20:00|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15650.4|15646.4|184
1617776700000|2021-04-07 06:25:00|15650.4|15646.4|15662.9|15658.9|15662.9|15658.9|15650.4|15646.4|340
1617777000000|2021-04-07 06:30:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|440
1617777300000|2021-04-07 06:35:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|517
1617777600000|2021-04-07 06:40:00|15675.4|15671.4|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|612
1617777900000|2021-04-07 06:45:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|81
1617778200000|2021-04-07 06:50:00|15669.2|15665.2|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|180
1617778500000|2021-04-07 06:55:00|15672.3|15668.3|15697.3|15693.3|15700.4|15696.4|15672.3|15668.3|998
1617778800000|2021-04-07 07:00:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|896
1617779100000|2021-04-07 07:05:00|15700.4|15696.4|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|1128
1617779400000|2021-04-07 07:10:00|15697.3|15693.3|15684.8|15680.8|15697.3|15693.3|15684.8|15680.8|1092
1617779700000|2021-04-07 07:15:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|542
1617780000000|2021-04-07 07:20:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|469
1617780300000|2021-04-07 07:25:00|15678.6|15674.6|15672.3|15668.3|15681.7|15677.7|15672.3|15668.3|623
1617780600000|2021-04-07 07:30:00|15675.4|15671.4|15694.2|15690.2|15694.2|15690.2|15675.4|15671.4|604
1617780900000|2021-04-07 07:35:00|15691.1|15687.1|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|606
1617781200000|2021-04-07 07:40:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|389
1617781500000|2021-04-07 07:45:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|515
1617781800000|2021-04-07 07:50:00|15691.1|15687.1|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|237
1617782100000|2021-04-07 07:55:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|525
1617782400000|2021-04-07 08:00:00|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|310
1617782700000|2021-04-07 08:05:00|15691.1|15687.1|15684.8|15680.8|15691.1|15687.1|15684.8|15680.8|323
1617783000000|2021-04-07 08:10:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|366
1617783300000|2021-04-07 08:15:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|163
1617783600000|2021-04-07 08:20:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|177
1617783900000|2021-04-07 08:25:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|144
1617784200000|2021-04-07 08:30:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|427
1617784500000|2021-04-07 08:35:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|512
1617784800000|2021-04-07 08:40:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|449
1617785100000|2021-04-07 08:45:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|333
1617785400000|2021-04-07 08:50:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|336
1617785700000|2021-04-07 08:55:00|15673.9|15669.9|15669.2|15665.2|15673.9|15669.9|15669.2|15665.2|266
1617786000000|2021-04-07 09:00:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|260
1617786300000|2021-04-07 09:05:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|365
1617786600000|2021-04-07 09:10:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|41
1617786900000|2021-04-07 09:15:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|64
1617787200000|2021-04-07 09:20:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|82
1617787500000|2021-04-07 09:25:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|240
1617787800000|2021-04-07 09:30:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|62
1617788100000|2021-04-07 09:35:00|15678.6|15674.6|15669.2|15665.2|15678.6|15674.6|15669.2|15665.2|111
1617788400000|2021-04-07 09:40:00|15672.3|15668.3|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|98
1617788700000|2021-04-07 09:45:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|132
1617789000000|2021-04-07 09:50:00|15669.2|15665.2|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|250
1617789300000|2021-04-07 09:55:00|15672.3|15668.3|15681.7|15677.7|15681.7|15677.7|15672.3|15668.3|283
1617789600000|2021-04-07 10:00:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|230
1617789900000|2021-04-07 10:05:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|604
1617790200000|2021-04-07 10:10:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|292
1617790500000|2021-04-07 10:15:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|242
1617790800000|2021-04-07 10:20:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|106
1617791100000|2021-04-07 10:25:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|389
1617791400000|2021-04-07 10:30:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|866
1617791700000|2021-04-07 10:35:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|505
1617792000000|2021-04-07 10:40:00|15666.1|15662.1|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|393
1617792300000|2021-04-07 10:45:00|15656.7|15652.7|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|603
1617792600000|2021-04-07 10:50:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|596
1617792900000|2021-04-07 10:55:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|383
1617793200000|2021-04-07 11:00:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|451
1617793500000|2021-04-07 11:05:00|15653.6|15649.6|15653.6|15649.6|15658.3|15654.3|15653.6|15649.6|457
1617793800000|2021-04-07 11:10:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|629
1617794100000|2021-04-07 11:15:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|464
1617794400000|2021-04-07 11:20:00|15650.4|15646.4|15637.9|15633.9|15650.4|15646.4|15637.9|15633.9|1070
1617794700000|2021-04-07 11:25:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|1085
1617795000000|2021-04-07 11:30:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|404
1617795300000|2021-04-07 11:35:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|401
1617795600000|2021-04-07 11:40:00|15637.9|15633.9|15647.3|15643.3|15650.4|15646.4|15637.9|15633.9|650
1617795900000|2021-04-07 11:45:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|893
1617796200000|2021-04-07 11:50:00|15652|15648|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|521
1617796500000|2021-04-07 11:55:00|15644.2|15640.2|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|206
1617796800000|2021-04-07 12:00:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|662
1617797100000|2021-04-07 12:05:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|747
1617797400000|2021-04-07 12:10:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|680
1617797700000|2021-04-07 12:15:00|15634.8|15630.8|15641.1|15637.1|15642.6|15638.6|15634.8|15630.8|1036
1617798000000|2021-04-07 12:20:00|15637.9|15633.9|15644.2|15640.2|15647.3|15643.3|15634.8|15630.8|1597
1617798300000|2021-04-07 12:25:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|907
1617798600000|2021-04-07 12:30:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|998
1617798900000|2021-04-07 12:35:00|15647.3|15643.3|15628.6|15624.6|15647.3|15643.3|15625.4|15621.4|1913
1617799200000|2021-04-07 12:40:00|15631.7|15627.7|15628.6|15624.6|15637.9|15633.9|15625.4|15621.4|2067
1617799500000|2021-04-07 12:45:00|15625.4|15621.4|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|1606
1617799800000|2021-04-07 12:50:00|15625.4|15621.4|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|1366
1617800100000|2021-04-07 12:55:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|944
1617800400000|2021-04-07 13:00:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|1360
1617800700000|2021-04-07 13:05:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|704
1617801000000|2021-04-07 13:10:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|758
1617801300000|2021-04-07 13:15:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|294
1617801600000|2021-04-07 13:20:00|15631.7|15627.7|15625.4|15621.4|15634.8|15630.8|15622.3|15618.3|760
1617801900000|2021-04-07 13:25:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|867
1617802200000|2021-04-07 13:30:00|15628.6|15624.6|15625.4|15621.4|15634.8|15630.8|15622.3|15618.3|1190
1617802500000|2021-04-07 13:35:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|1255
1617802800000|2021-04-07 13:40:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|1831
1617803100000|2021-04-07 13:45:00|15631.7|15627.7|15644.2|15640.2|15644.2|15640.2|15631.7|15627.7|1778
1617803400000|2021-04-07 13:50:00|15641.1|15637.1|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|1135
1617803700000|2021-04-07 13:55:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|1479
1617804000000|2021-04-07 14:00:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|1014
1617804300000|2021-04-07 14:05:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15637.9|15633.9|669
1617804600000|2021-04-07 14:10:00|15641.1|15637.1|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|690
1617804900000|2021-04-07 14:15:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15637.9|15633.9|1986
1617805200000|2021-04-07 14:20:00|15647.3|15643.3|15653.6|15649.6|15653.6|15649.6|15644.2|15640.2|755
1617805500000|2021-04-07 14:25:00|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15647.3|15643.3|2004
1617805800000|2021-04-07 14:30:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|1048
1617806100000|2021-04-07 14:35:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|1086
1617806400000|2021-04-07 14:40:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|1040
1617806700000|2021-04-07 14:45:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|1088
1617807000000|2021-04-07 14:50:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|955
1617807300000|2021-04-07 14:55:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|1198
1617807600000|2021-04-07 15:00:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|759
1617807900000|2021-04-07 15:05:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|627
1617808200000|2021-04-07 15:10:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|674
1617808500000|2021-04-07 15:15:00|15659.8|15655.8|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|795
1617808800000|2021-04-07 15:20:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|2096
1617809100000|2021-04-07 15:25:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|846
1617809400000|2021-04-07 15:30:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|1019
1617809700000|2021-04-07 15:35:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|711
1617810000000|2021-04-07 15:40:00|15678.6|15674.6|15675.4|15671.4|15681.7|15677.7|15675.4|15671.4|1436
1617810300000|2021-04-07 15:45:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|607
1617810600000|2021-04-07 15:50:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|1016
1617810900000|2021-04-07 15:55:00|15677|15673|15681.7|15677.7|15681.7|15677.7|15677|15673|880
1617811200000|2021-04-07 16:00:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|1559
1617811500000|2021-04-07 16:05:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|892
1617811800000|2021-04-07 16:10:00|15677|15673|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|543
1617812100000|2021-04-07 16:15:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|543
1617812400000|2021-04-07 16:20:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|701
1617812700000|2021-04-07 16:25:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|740
1617813000000|2021-04-07 16:30:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|604
1617813300000|2021-04-07 16:35:00|||||||||24
1617813600000|2021-04-07 16:40:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|392
1617813900000|2021-04-07 16:45:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|553
1617814200000|2021-04-07 16:50:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|1060
1617814500000|2021-04-07 16:55:00|15659.8|15655.8|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|709
1617814800000|2021-04-07 17:00:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|748
1617815100000|2021-04-07 17:05:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|1076
1617815400000|2021-04-07 17:10:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|700
1617815700000|2021-04-07 17:15:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|421
1617816000000|2021-04-07 17:20:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|703
1617816300000|2021-04-07 17:25:00|||||||||168
1617816600000|2021-04-07 17:30:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|1090
1617816900000|2021-04-07 17:35:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|854
1617817200000|2021-04-07 17:40:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|940
1617817500000|2021-04-07 17:45:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|2268
1617817800000|2021-04-07 17:50:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|431
1617818100000|2021-04-07 17:55:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|715
1617818400000|2021-04-07 18:00:00|15641.1|15637.1|15634.8|15630.8|15647.3|15643.3|15631.7|15627.7|1347
1617818700000|2021-04-07 18:05:00|15631.7|15627.7|15641.1|15637.1|15644.2|15640.2|15628.6|15624.6|2357
1617819000000|2021-04-07 18:10:00|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|905
1617819300000|2021-04-07 18:15:00|15639.5|15635.5|15644.2|15640.2|15644.2|15640.2|15639.5|15635.5|500
1617819600000|2021-04-07 18:20:00|15641.1|15637.1|15637.9|15633.9|15642.6|15638.6|15637.9|15633.9|501
1617819900000|2021-04-07 18:25:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|1360
1617820200000|2021-04-07 18:30:00|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|997
1617820500000|2021-04-07 18:35:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|533
1617820800000|2021-04-07 18:40:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|236
1617821100000|2021-04-07 18:45:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|914
1617821400000|2021-04-07 18:50:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15634.8|15630.8|1691
1617821700000|2021-04-07 18:55:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|856
1617822000000|2021-04-07 19:00:00|15637.9|15633.9|15631.7|15627.7|15641.1|15637.1|15631.7|15627.7|1243
1617822300000|2021-04-07 19:05:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|1201
1617822600000|2021-04-07 19:10:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|342
1617822900000|2021-04-07 19:15:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|516
1617823200000|2021-04-07 19:20:00|15619.2|15615.2|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|1180
1617823500000|2021-04-07 19:25:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|170
1617823800000|2021-04-07 19:30:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|518
1617824100000|2021-04-07 19:35:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|350
1617824400000|2021-04-07 19:40:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|1024
1617824700000|2021-04-07 19:45:00|15608.3|15604.3|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|1346
1617825000000|2021-04-07 19:50:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|784
1617825300000|2021-04-07 19:55:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|908
1617825600000|2021-04-07 20:00:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|1337
1617825900000|2021-04-07 20:05:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|543
1617826200000|2021-04-07 20:10:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|363
1617826500000|2021-04-07 20:15:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|416
1617826800000|2021-04-07 20:20:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|256
1617827100000|2021-04-07 20:25:00|15606.7|15602.7|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|1409
1617827400000|2021-04-07 20:30:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|546
1617827700000|2021-04-07 20:35:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|1327
1617828000000|2021-04-07 20:40:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|649
1617828300000|2021-04-07 20:45:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|232
1617828600000|2021-04-07 20:50:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15605.1|15601.1|387
1617828900000|2021-04-07 20:55:00|15606.7|15602.7|15594.2|15590.2|15609.8|15605.8|15594.2|15590.2|1296
1617832800000|2021-04-07 22:00:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|354
1617833100000|2021-04-07 22:05:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|272
1617833400000|2021-04-07 22:10:00|||||||||15
1617833700000|2021-04-07 22:15:00|||||||||13
1617834000000|2021-04-07 22:20:00|15602|15598|15602|15598|15602|15598|15602|15598|34
1617834300000|2021-04-07 22:25:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|31
1617834600000|2021-04-07 22:30:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|38
1617834900000|2021-04-07 22:35:00|||||||||22
1617835200000|2021-04-07 22:40:00|15609.8|15605.8|15609.8|15605.8|15611.4|15607.4|15606.7|15602.7|602
1617835500000|2021-04-07 22:45:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|130
1617835800000|2021-04-07 22:50:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|113
1617836100000|2021-04-07 22:55:00|15611.4|15607.4|15617.6|15613.6|15619.2|15615.2|15611.4|15607.4|337
1617836400000|2021-04-07 23:00:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|48
1617836700000|2021-04-07 23:05:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|26
1617837000000|2021-04-07 23:10:00|||||||||11
1617837300000|2021-04-07 23:15:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|64
1617837600000|2021-04-07 23:20:00|||||||||1
1617837900000|2021-04-07 23:25:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|57
1617838200000|2021-04-07 23:30:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|159
1617838500000|2021-04-07 23:35:00|15606.7|15602.7|15608.3|15604.3|15609.8|15605.8|15606.7|15602.7|140
1617838800000|2021-04-07 23:40:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|71
1617839100000|2021-04-07 23:45:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|29
1617839400000|2021-04-07 23:50:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|72
1617839700000|2021-04-07 23:55:00|||||||||2
1617840000000|2021-04-08 00:00:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|438
1617840300000|2021-04-08 00:05:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|97
1617840600000|2021-04-08 00:10:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|32
1617840900000|2021-04-08 00:15:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|180
1617841200000|2021-04-08 00:20:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|27
1617841500000|2021-04-08 00:25:00|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|15
1617841800000|2021-04-08 00:30:00|||||||||17
1617842100000|2021-04-08 00:35:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|92
1617842400000|2021-04-08 00:40:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|92
1617842700000|2021-04-08 00:45:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|206
1617843000000|2021-04-08 00:50:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|58
1617843300000|2021-04-08 00:55:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|56
1617843600000|2021-04-08 01:00:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|103
1617843900000|2021-04-08 01:05:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|42
1617844200000|2021-04-08 01:10:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|184
1617844500000|2021-04-08 01:15:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|18
1617844800000|2021-04-08 01:20:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|97
1617845100000|2021-04-08 01:25:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|26
1617845400000|2021-04-08 01:30:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|113
1617845700000|2021-04-08 01:35:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|229
1617846000000|2021-04-08 01:40:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|36
1617846300000|2021-04-08 01:45:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|130
1617846600000|2021-04-08 01:50:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|130
1617846900000|2021-04-08 01:55:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|62
1617847200000|2021-04-08 02:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|68
1617847500000|2021-04-08 02:05:00|||||||||4
1617847800000|2021-04-08 02:10:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|296
1617848100000|2021-04-08 02:15:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|144
1617848400000|2021-04-08 02:20:00|||||||||17
1617848700000|2021-04-08 02:25:00|||||||||1
1617849000000|2021-04-08 02:30:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|70
1617849300000|2021-04-08 02:35:00|||||||||13
1617849600000|2021-04-08 02:40:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|216
1617849900000|2021-04-08 02:45:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|82
1617850200000|2021-04-08 02:50:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|29
1617850500000|2021-04-08 02:55:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|22
1617850800000|2021-04-08 03:00:00|||||||||9
1617851100000|2021-04-08 03:05:00|||||||||7
1617851400000|2021-04-08 03:10:00|||||||||12
1617851700000|2021-04-08 03:15:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|248
1617852000000|2021-04-08 03:20:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|52
1617852300000|2021-04-08 03:25:00|||||||||19
1617852600000|2021-04-08 03:30:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|33
1617852900000|2021-04-08 03:35:00|15611.4|15607.4|15616.1|15612.1|15616.1|15612.1|15611.4|15607.4|62
1617853200000|2021-04-08 03:40:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|70
1617853500000|2021-04-08 03:45:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|57
1617853800000|2021-04-08 03:50:00|||||||||17
1617854100000|2021-04-08 03:55:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|72
1617854400000|2021-04-08 04:00:00|||||||||4
1617854700000|2021-04-08 04:05:00|||||||||10
1617855000000|2021-04-08 04:10:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|190
1617855300000|2021-04-08 04:15:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|52
1617855600000|2021-04-08 04:20:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|15
1617855900000|2021-04-08 04:25:00|||||||||14
1617856200000|2021-04-08 04:30:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|164
1617856500000|2021-04-08 04:35:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|52
1617856800000|2021-04-08 04:40:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|158
1617857100000|2021-04-08 04:45:00|||||||||7
1617857400000|2021-04-08 04:50:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|142
1617857700000|2021-04-08 04:55:00|||||||||3
1617858000000|2021-04-08 05:00:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|146
1617858300000|2021-04-08 05:05:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|27
1617858600000|2021-04-08 05:10:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|64
1617858900000|2021-04-08 05:15:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|256
1617859200000|2021-04-08 05:20:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|58
1617859500000|2021-04-08 05:25:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|150
1617859800000|2021-04-08 05:30:00|15614.5|15610.5|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|89
1617860100000|2021-04-08 05:35:00|||||||||4
1617860400000|2021-04-08 05:40:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|107
1617860700000|2021-04-08 05:45:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|34
1617861000000|2021-04-08 05:50:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|198
1617861300000|2021-04-08 05:55:00|||||||||64
1617861600000|2021-04-08 06:00:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15617.6|15613.6|87
1617861900000|2021-04-08 06:05:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|252
1617862200000|2021-04-08 06:10:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|112
1617862500000|2021-04-08 06:15:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|140
1617862800000|2021-04-08 06:20:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|100
1617863100000|2021-04-08 06:25:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|141
1617863400000|2021-04-08 06:30:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|22
1617863700000|2021-04-08 06:35:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|408
1617864000000|2021-04-08 06:40:00|15619.2|15615.2|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|221
1617864300000|2021-04-08 06:45:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|139
1617864600000|2021-04-08 06:50:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|193
1617864900000|2021-04-08 06:55:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|19
1617865200000|2021-04-08 07:00:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|812
1617865500000|2021-04-08 07:05:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|510
1617865800000|2021-04-08 07:10:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|322
1617866100000|2021-04-08 07:15:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|342
1617866400000|2021-04-08 07:20:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|349
1617866700000|2021-04-08 07:25:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|333
1617867000000|2021-04-08 07:30:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|74
1617867300000|2021-04-08 07:35:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|29
1617867600000|2021-04-08 07:40:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|145
1617867900000|2021-04-08 07:45:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|137
1617868200000|2021-04-08 07:50:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|409
1617868500000|2021-04-08 07:55:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|349
1617868800000|2021-04-08 08:00:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|244
1617869100000|2021-04-08 08:05:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|199
1617869400000|2021-04-08 08:10:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|260
1617869700000|2021-04-08 08:15:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|136
1617870000000|2021-04-08 08:20:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|200
1617870300000|2021-04-08 08:25:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|415
1617870600000|2021-04-08 08:30:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|279
1617870900000|2021-04-08 08:35:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|510
1617871200000|2021-04-08 08:40:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|349
1617871500000|2021-04-08 08:45:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|316
1617871800000|2021-04-08 08:50:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|203
1617872100000|2021-04-08 08:55:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|43
1617872400000|2021-04-08 09:00:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|311
1617872700000|2021-04-08 09:05:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|153
1617873000000|2021-04-08 09:10:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|281
1617873300000|2021-04-08 09:15:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|4396
1617873600000|2021-04-08 09:20:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|153
1617873900000|2021-04-08 09:25:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|424
1617874200000|2021-04-08 09:30:00|||||||||45
1617874500000|2021-04-08 09:35:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|153
1617874800000|2021-04-08 09:40:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|426
1617875100000|2021-04-08 09:45:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|369
1617875400000|2021-04-08 09:50:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|81
1617875700000|2021-04-08 09:55:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|371
1617876000000|2021-04-08 10:00:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|395
1617876300000|2021-04-08 10:05:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15
1617876600000|2021-04-08 10:10:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|124
1617876900000|2021-04-08 10:15:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|264
1617877200000|2021-04-08 10:20:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|342
1617877500000|2021-04-08 10:25:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|89
1617877800000|2021-04-08 10:30:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|279
1617878100000|2021-04-08 10:35:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|159
1617878400000|2021-04-08 10:40:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|253
1617878700000|2021-04-08 10:45:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|244
1617879000000|2021-04-08 10:50:00|15655.1|15651.1|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|408
1617879300000|2021-04-08 10:55:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|238
1617879600000|2021-04-08 11:00:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|516
1617879900000|2021-04-08 11:05:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|776
1617880200000|2021-04-08 11:10:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|317
1617880500000|2021-04-08 11:15:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|422
1617880800000|2021-04-08 11:20:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|383
1617881100000|2021-04-08 11:25:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|531
1617881400000|2021-04-08 11:30:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|420
1617881700000|2021-04-08 11:35:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|422
1617882000000|2021-04-08 11:40:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|1025
1617882300000|2021-04-08 11:45:00|15653.6|15649.6|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|295
1617882600000|2021-04-08 11:50:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|581
1617882900000|2021-04-08 11:55:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|384
1617883200000|2021-04-08 12:00:00|15647.3|15643.3|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|1084
1617883500000|2021-04-08 12:05:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|1176
1617883800000|2021-04-08 12:10:00|15628.6|15624.6|15619.2|15615.2|15631.7|15627.7|15619.2|15615.2|869
1617884100000|2021-04-08 12:15:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|670
1617884400000|2021-04-08 12:20:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|1021
1617884700000|2021-04-08 12:25:00|15627|15623|15631.7|15627.7|15631.7|15627.7|15627|15623|720
1617885000000|2021-04-08 12:30:00|15634.8|15630.8|15644.2|15640.2|15647.3|15643.3|15631.7|15627.7|1933
1617885300000|2021-04-08 12:35:00|15642.6|15638.6|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|744
1617885600000|2021-04-08 12:40:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|690
1617885900000|2021-04-08 12:45:00|15644.2|15640.2|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|1022
1617886200000|2021-04-08 12:50:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|788
1617886500000|2021-04-08 12:55:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|793
1617886800000|2021-04-08 13:00:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|860
1617887100000|2021-04-08 13:05:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|699
1617887400000|2021-04-08 13:10:00|15652|15648|15644.2|15640.2|15653.6|15649.6|15641.1|15637.1|920
1617887700000|2021-04-08 13:15:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|796
1617888000000|2021-04-08 13:20:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|926
1617888300000|2021-04-08 13:25:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|1300
1617888600000|2021-04-08 13:30:00|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15647.3|15643.3|1801
1617888900000|2021-04-08 13:35:00|15658.3|15654.3|15666.1|15662.1|15672.3|15668.3|15658.3|15654.3|2000
1617889200000|2021-04-08 13:40:00|15669.2|15665.2|15678.6|15674.6|15681.7|15677.7|15662.9|15658.9|2056
1617889500000|2021-04-08 13:45:00|15677|15673|15684.8|15680.8|15684.8|15680.8|15677|15673|2414
1617889800000|2021-04-08 13:50:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|907
1617890100000|2021-04-08 13:55:00|15687.9|15683.9|15687.9|15683.9|15697.3|15693.3|15684.8|15680.8|1675
1617890400000|2021-04-08 14:00:00|15684.8|15680.8|15675.4|15671.4|15687.9|15683.9|15675.4|15671.4|3125
1617890700000|2021-04-08 14:05:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|582
1617891000000|2021-04-08 14:10:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|1001
1617891300000|2021-04-08 14:15:00|15687.9|15683.9|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|1092
1617891600000|2021-04-08 14:20:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|803
1617891900000|2021-04-08 14:25:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|1588
1617892200000|2021-04-08 14:30:00|15666.1|15662.1|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|997
1617892500000|2021-04-08 14:35:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|1210
1617892800000|2021-04-08 14:40:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|617
1617893100000|2021-04-08 14:45:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|1107
1617893400000|2021-04-08 14:50:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1384
1617893700000|2021-04-08 14:55:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|812
1617894000000|2021-04-08 15:00:00|15656.7|15652.7|15653.6|15649.6|15659.8|15655.8|15647.3|15643.3|1523
1617894300000|2021-04-08 15:05:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|717
1617894600000|2021-04-08 15:10:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|1055
1617894900000|2021-04-08 15:15:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|412
1617895200000|2021-04-08 15:20:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|489
1617895500000|2021-04-08 15:25:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|292
1617895800000|2021-04-08 15:30:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|636
1617896100000|2021-04-08 15:35:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|402
1617896400000|2021-04-08 15:40:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|681
1617896700000|2021-04-08 15:45:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|753
1617897000000|2021-04-08 15:50:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|363
1617897300000|2021-04-08 15:55:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|602
1617897600000|2021-04-08 16:00:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|641
1617897900000|2021-04-08 16:05:00|15666.1|15662.1|15672.3|15668.3|15675.4|15671.4|15662.9|15658.9|421
1617898200000|2021-04-08 16:10:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|607
1617898500000|2021-04-08 16:15:00|15669.2|15665.2|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|1061
1617898800000|2021-04-08 16:20:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|1035
1617899100000|2021-04-08 16:25:00|15678.6|15674.6|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|2821
1617899400000|2021-04-08 16:30:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|455
1617899700000|2021-04-08 16:35:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|590
1617900000000|2021-04-08 16:40:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|708
1617900300000|2021-04-08 16:45:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|383
1617900600000|2021-04-08 16:50:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|84
1617900900000|2021-04-08 16:55:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|245
1617901200000|2021-04-08 17:00:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|105
1617901500000|2021-04-08 17:05:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|349
1617901800000|2021-04-08 17:10:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|528
1617902100000|2021-04-08 17:15:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|180
1617902400000|2021-04-08 17:20:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|278
1617902700000|2021-04-08 17:25:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|159
1617903000000|2021-04-08 17:30:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|315
1617903300000|2021-04-08 17:35:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|922
1617903600000|2021-04-08 17:40:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|569
1617903900000|2021-04-08 17:45:00|15691.1|15687.1|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|610
1617904200000|2021-04-08 17:50:00|||||||||483
1617904500000|2021-04-08 17:55:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|680
1617904800000|2021-04-08 18:00:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|160
1617905100000|2021-04-08 18:05:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|596
1617905400000|2021-04-08 18:10:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|265
1617905700000|2021-04-08 18:15:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|267
1617906000000|2021-04-08 18:20:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|795
1617906300000|2021-04-08 18:25:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|1678
1617906600000|2021-04-08 18:30:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|2233
1617906900000|2021-04-08 18:35:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|406
1617907200000|2021-04-08 18:40:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|435
1617907500000|2021-04-08 18:45:00|||||||||146
1617907800000|2021-04-08 18:50:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|387
1617908100000|2021-04-08 18:55:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|1478
1617908400000|2021-04-08 19:00:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|814
1617908700000|2021-04-08 19:05:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|1040
1617909000000|2021-04-08 19:10:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|67
1617909300000|2021-04-08 19:15:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|1005
1617909600000|2021-04-08 19:20:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|588
1617909900000|2021-04-08 19:25:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|385
1617910200000|2021-04-08 19:30:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|528
1617910500000|2021-04-08 19:35:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|545
1617910800000|2021-04-08 19:40:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|454
1617911100000|2021-04-08 19:45:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|343
1617911400000|2021-04-08 19:50:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|1320
1617911700000|2021-04-08 19:55:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|1560
1617912000000|2021-04-08 20:00:00|15689.5|15685.5|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|1029
1617912300000|2021-04-08 20:05:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|1858
1617912600000|2021-04-08 20:10:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|519
1617912900000|2021-04-08 20:15:00|15703.6|15699.6|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|2912
1617913200000|2021-04-08 20:20:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|876
1617913500000|2021-04-08 20:25:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|1418
1617913800000|2021-04-08 20:30:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|1328
1617914100000|2021-04-08 20:35:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|457
1617914400000|2021-04-08 20:40:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|831
1617914700000|2021-04-08 20:45:00|15694.2|15690.2|15703.6|15699.6|15706.7|15702.7|15694.2|15690.2|1376
1617915000000|2021-04-08 20:50:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|872
1617915300000|2021-04-08 20:55:00|15705.1|15701.1|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|772
1617919200000|2021-04-08 22:00:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|268
1617919500000|2021-04-08 22:05:00|15702|15698|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|82
1617919800000|2021-04-08 22:10:00|||||||||52
1617920100000|2021-04-08 22:15:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|23
1617920400000|2021-04-08 22:20:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|202
1617920700000|2021-04-08 22:25:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|26
1617921000000|2021-04-08 22:30:00|||||||||64
1617921300000|2021-04-08 22:35:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|326
1617921600000|2021-04-08 22:40:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|71
1617921900000|2021-04-08 22:45:00|||||||||16
1617922200000|2021-04-08 22:50:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|146
1617922500000|2021-04-08 22:55:00|||||||||16
1617922800000|2021-04-08 23:00:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|106
1617923100000|2021-04-08 23:05:00|||||||||12
1617923400000|2021-04-08 23:10:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|91
1617923700000|2021-04-08 23:15:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|114
1617924000000|2021-04-08 23:20:00|||||||||7
1617924300000|2021-04-08 23:25:00|||||||||1
1617924600000|2021-04-08 23:30:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|239
1617924900000|2021-04-08 23:35:00|15694.2|15690.2|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|111
1617925200000|2021-04-08 23:40:00|||||||||34
1617925500000|2021-04-08 23:45:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|37
1617925800000|2021-04-08 23:50:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15686.4|15682.4|84
1617926100000|2021-04-08 23:55:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|168
1617926400000|2021-04-09 00:00:00|15686.4|15682.4|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|187
1617926700000|2021-04-09 00:05:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|233
1617927000000|2021-04-09 00:10:00|15687.9|15683.9|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|614
1617927300000|2021-04-09 00:15:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|579
1617927600000|2021-04-09 00:20:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|186
1617927900000|2021-04-09 00:25:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|277
1617928200000|2021-04-09 00:30:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|581
1617928500000|2021-04-09 00:35:00|15681.7|15677.7|15692.6|15688.6|15697.3|15693.3|15681.7|15677.7|643
1617928800000|2021-04-09 00:40:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|384
1617929100000|2021-04-09 00:45:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|211
1617929400000|2021-04-09 00:50:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|701
1617929700000|2021-04-09 00:55:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|352
1617930000000|2021-04-09 01:00:00|15702|15698|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|338
1617930300000|2021-04-09 01:05:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|317
1617930600000|2021-04-09 01:10:00|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|302
1617930900000|2021-04-09 01:15:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|453
1617931200000|2021-04-09 01:20:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|309
1617931500000|2021-04-09 01:25:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|167
1617931800000|2021-04-09 01:30:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|136
1617932100000|2021-04-09 01:35:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|261
1617932400000|2021-04-09 01:40:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|249
1617932700000|2021-04-09 01:45:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|284
1617933000000|2021-04-09 01:50:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|184
1617933300000|2021-04-09 01:55:00|||||||||24
1617933600000|2021-04-09 02:00:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|383
1617933900000|2021-04-09 02:05:00|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|229
1617934200000|2021-04-09 02:10:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|96
1617934500000|2021-04-09 02:15:00|15700.4|15696.4|15700.4|15696.4|15702|15698|15697.3|15693.3|314
1617934800000|2021-04-09 02:20:00|15703.6|15699.6|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|84
1617935100000|2021-04-09 02:25:00|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|91
1617935400000|2021-04-09 02:30:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|24
1617935700000|2021-04-09 02:35:00|||||||||91
1617936000000|2021-04-09 02:40:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|53
1617936300000|2021-04-09 02:45:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|128
1617936600000|2021-04-09 02:50:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|154
1617936900000|2021-04-09 02:55:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|92
1617937200000|2021-04-09 03:00:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|66
1617937500000|2021-04-09 03:05:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|144
1617937800000|2021-04-09 03:10:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|72
1617938100000|2021-04-09 03:15:00|||||||||45
1617938400000|2021-04-09 03:20:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|100
1617938700000|2021-04-09 03:25:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|135
1617939000000|2021-04-09 03:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|114
1617939300000|2021-04-09 03:35:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|124
1617939600000|2021-04-09 03:40:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|110
1617939900000|2021-04-09 03:45:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|103
1617940200000|2021-04-09 03:50:00|||||||||13
1617940500000|2021-04-09 03:55:00|||||||||10
1617940800000|2021-04-09 04:00:00|||||||||11
1617941100000|2021-04-09 04:05:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|122
1617941400000|2021-04-09 04:10:00|||||||||18
1617941700000|2021-04-09 04:15:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|67
1617942000000|2021-04-09 04:20:00|||||||||1
1617942300000|2021-04-09 04:25:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15689.5|15685.5|30
1617942600000|2021-04-09 04:30:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|33
1617942900000|2021-04-09 04:35:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|35
1617943200000|2021-04-09 04:40:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|22
1617943500000|2021-04-09 04:45:00|||||||||40
1617943800000|2021-04-09 04:50:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|73
1617944100000|2021-04-09 04:55:00|||||||||12
1617944400000|2021-04-09 05:00:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|99
1617944700000|2021-04-09 05:05:00|15692.6|15688.6|15684.8|15680.8|15692.6|15688.6|15684.8|15680.8|103
1617945000000|2021-04-09 05:10:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|209
1617945300000|2021-04-09 05:15:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|84
1617945600000|2021-04-09 05:20:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|109
1617945900000|2021-04-09 05:25:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|139
1617946200000|2021-04-09 05:30:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|35
1617946500000|2021-04-09 05:35:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15677|15673|64
1617946800000|2021-04-09 05:40:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|187
1617947100000|2021-04-09 05:45:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|609
1617947400000|2021-04-09 05:50:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|366
1617947700000|2021-04-09 05:55:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|321
1617948000000|2021-04-09 06:00:00|15666.1|15662.1|15653.6|15649.6|15669.2|15665.2|15650.4|15646.4|516
1617948300000|2021-04-09 06:05:00|15650.4|15646.4|15662.9|15658.9|15662.9|15658.9|15650.4|15646.4|1064
1617948600000|2021-04-09 06:10:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|160
1617948900000|2021-04-09 06:15:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|257
1617949200000|2021-04-09 06:20:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|359
1617949500000|2021-04-09 06:25:00|15653.6|15649.6|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|178
1617949800000|2021-04-09 06:30:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|333
1617950100000|2021-04-09 06:35:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|101
1617950400000|2021-04-09 06:40:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|254
1617950700000|2021-04-09 06:45:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|199
1617951000000|2021-04-09 06:50:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|163
1617951300000|2021-04-09 06:55:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|169
1617951600000|2021-04-09 07:00:00|15656.7|15652.7|15644.2|15640.2|15656.7|15652.7|15644.2|15640.2|321
1617951900000|2021-04-09 07:05:00|15641.1|15637.1|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|958
1617952200000|2021-04-09 07:10:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|2055
1617952500000|2021-04-09 07:15:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|675
1617952800000|2021-04-09 07:20:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|297
1617953100000|2021-04-09 07:25:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|648
1617953400000|2021-04-09 07:30:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|517
1617953700000|2021-04-09 07:35:00|15634.8|15630.8|15622.3|15618.3|15634.8|15630.8|15622.3|15618.3|762
1617954000000|2021-04-09 07:40:00|15619.2|15615.2|15625.4|15621.4|15631.7|15627.7|15619.2|15615.2|757
1617954300000|2021-04-09 07:45:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|446
1617954600000|2021-04-09 07:50:00|15628.6|15624.6|15622.3|15618.3|15631.7|15627.7|15622.3|15618.3|297
1617954900000|2021-04-09 07:55:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|525
1617955200000|2021-04-09 08:00:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|371
1617955500000|2021-04-09 08:05:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|196
1617955800000|2021-04-09 08:10:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|172
1617956100000|2021-04-09 08:15:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|193
1617956400000|2021-04-09 08:20:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|223
1617956700000|2021-04-09 08:25:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|247
1617957000000|2021-04-09 08:30:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|78
1617957300000|2021-04-09 08:35:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|268
1617957600000|2021-04-09 08:40:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|392
1617957900000|2021-04-09 08:45:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|403
1617958200000|2021-04-09 08:50:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|208
1617958500000|2021-04-09 08:55:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|783
1617958800000|2021-04-09 09:00:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|379
1617959100000|2021-04-09 09:05:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|286
1617959400000|2021-04-09 09:10:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|132
1617959700000|2021-04-09 09:15:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|237
1617960000000|2021-04-09 09:20:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|247
1617960300000|2021-04-09 09:25:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|312
1617960600000|2021-04-09 09:30:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|432
1617960900000|2021-04-09 09:35:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|343
1617961200000|2021-04-09 09:40:00|15637.9|15633.9|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|622
1617961500000|2021-04-09 09:45:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|513
1617961800000|2021-04-09 09:50:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|677
1617962100000|2021-04-09 09:55:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|818
1617962400000|2021-04-09 10:00:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|153
1617962700000|2021-04-09 10:05:00|15630.1|15626.1|15625.4|15621.4|15631.7|15627.7|15622.3|15618.3|568
1617963000000|2021-04-09 10:10:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|307
1617963300000|2021-04-09 10:15:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|483
1617963600000|2021-04-09 10:20:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|406
1617963900000|2021-04-09 10:25:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|287
1617964200000|2021-04-09 10:30:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|346
1617964500000|2021-04-09 10:35:00|||||||||583
1617964800000|2021-04-09 10:40:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|311
1617965100000|2021-04-09 10:45:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|439
1617965400000|2021-04-09 10:50:00|15622.3|15618.3|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|288
1617965700000|2021-04-09 10:55:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|187
1617966000000|2021-04-09 11:00:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|278
1617966300000|2021-04-09 11:05:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|175
1617966600000|2021-04-09 11:10:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|382
1617966900000|2021-04-09 11:15:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|593
1617967200000|2021-04-09 11:20:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|241
1617967500000|2021-04-09 11:25:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|377
1617967800000|2021-04-09 11:30:00|15637.9|15633.9|15628.6|15624.6|15637.9|15633.9|15628.6|15624.6|845
1617968100000|2021-04-09 11:35:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|589
1617968400000|2021-04-09 11:40:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|1385
1617968700000|2021-04-09 11:45:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|305
1617969000000|2021-04-09 11:50:00|15622.3|15618.3|15622.3|15618.3|15623.9|15619.9|15622.3|15618.3|556
1617969300000|2021-04-09 11:55:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|468
1617969600000|2021-04-09 12:00:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|868
1617969900000|2021-04-09 12:05:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|1860
1617970200000|2021-04-09 12:10:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|1337
1617970500000|2021-04-09 12:15:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|875
1617970800000|2021-04-09 12:20:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15616.1|15612.1|1676
1617971100000|2021-04-09 12:25:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|3343
1617971400000|2021-04-09 12:30:00|15622.3|15618.3|15612.9|15608.9|15622.3|15618.3|15612.9|15608.9|1523
1617971700000|2021-04-09 12:35:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|1139
1617972000000|2021-04-09 12:40:00|15609.8|15605.8|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|1822
1617972300000|2021-04-09 12:45:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|1130
1617972600000|2021-04-09 12:50:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|2949
1617972900000|2021-04-09 12:55:00|15609.8|15605.8|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|1850
1617973200000|2021-04-09 13:00:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|1174
1617973500000|2021-04-09 13:05:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|1692
1617973800000|2021-04-09 13:10:00|15609.8|15605.8|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|1549
1617974100000|2021-04-09 13:15:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15612.9|15608.9|1278
1617974400000|2021-04-09 13:20:00|15625.4|15621.4|15641.1|15637.1|15641.1|15637.1|15625.4|15621.4|3324
1617974700000|2021-04-09 13:25:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|1578
1617975000000|2021-04-09 13:30:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|1588
1617975300000|2021-04-09 13:35:00|15644.2|15640.2|15628.6|15624.6|15644.2|15640.2|15625.4|15621.4|2545
1617975600000|2021-04-09 13:40:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|1956
1617975900000|2021-04-09 13:45:00|15631.7|15627.7|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|2562
1617976200000|2021-04-09 13:50:00|15637.9|15633.9|15650.4|15646.4|15650.4|15646.4|15637.9|15633.9|718
1617976500000|2021-04-09 13:55:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|1344
1617976800000|2021-04-09 14:00:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15647.3|15643.3|2174
1617977100000|2021-04-09 14:05:00|15653.6|15649.6|15662.9|15658.9|15666.1|15662.1|15653.6|15649.6|1311
1617977400000|2021-04-09 14:10:00|15666.1|15662.1|15666.1|15662.1|15672.3|15668.3|15659.8|15655.8|2685
1617977700000|2021-04-09 14:15:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|1147
1617978000000|2021-04-09 14:20:00|15672.3|15668.3|15672.3|15668.3|15678.6|15674.6|15669.2|15665.2|1841
1617978300000|2021-04-09 14:25:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|2124
1617978600000|2021-04-09 14:30:00|15675.4|15671.4|15666.1|15662.1|15675.4|15671.4|15659.8|15655.8|3074
1617978900000|2021-04-09 14:35:00|15669.2|15665.2|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|1836
1617979200000|2021-04-09 14:40:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|1068
1617979500000|2021-04-09 14:45:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|1409
1617979800000|2021-04-09 14:50:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|848
1617980100000|2021-04-09 14:55:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|828
1617980400000|2021-04-09 15:00:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|1031
1617980700000|2021-04-09 15:05:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|1131
1617981000000|2021-04-09 15:10:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|687
1617981300000|2021-04-09 15:15:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|795
1617981600000|2021-04-09 15:20:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|413
1617981900000|2021-04-09 15:25:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|1328
1617982200000|2021-04-09 15:30:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|709
1617982500000|2021-04-09 15:35:00|15669.2|15665.2|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|982
1617982800000|2021-04-09 15:40:00|15681.7|15677.7|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|2081
1617983100000|2021-04-09 15:45:00|15687.9|15683.9|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|2037
1617983400000|2021-04-09 15:50:00|15687.9|15683.9|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|1573
1617983700000|2021-04-09 15:55:00|15691.1|15687.1|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|2770
1617984000000|2021-04-09 16:00:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|795
1617984300000|2021-04-09 16:05:00|15687.9|15683.9|15678.6|15674.6|15691.1|15687.1|15678.6|15674.6|1269
1617984600000|2021-04-09 16:10:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|748
1617984900000|2021-04-09 16:15:00|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|858
1617985200000|2021-04-09 16:20:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|444
1617985500000|2021-04-09 16:25:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|1140
1617985800000|2021-04-09 16:30:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|739
1617986100000|2021-04-09 16:35:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|288
1617986400000|2021-04-09 16:40:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|605
1617986700000|2021-04-09 16:45:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|208
1617987000000|2021-04-09 16:50:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|421
1617987300000|2021-04-09 16:55:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|482
1617987600000|2021-04-09 17:00:00|15678.6|15674.6|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|644
1617987900000|2021-04-09 17:05:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|950
1617988200000|2021-04-09 17:10:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|362
1617988500000|2021-04-09 17:15:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|385
1617988800000|2021-04-09 17:20:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|513
1617989100000|2021-04-09 17:25:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|939
1617989400000|2021-04-09 17:30:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|609
1617989700000|2021-04-09 17:35:00|15683.3|15679.3|15678.6|15674.6|15683.3|15679.3|15675.4|15671.4|1554
1617990000000|2021-04-09 17:40:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|678
1617990300000|2021-04-09 17:45:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|1066
1617990600000|2021-04-09 17:50:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|720
1617990900000|2021-04-09 17:55:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|507
1617991200000|2021-04-09 18:00:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|536
1617991500000|2021-04-09 18:05:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|549
1617991800000|2021-04-09 18:10:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|651
1617992100000|2021-04-09 18:15:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|780
1617992400000|2021-04-09 18:20:00|15653.6|15649.6|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|1063
1617992700000|2021-04-09 18:25:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|1687
1617993000000|2021-04-09 18:30:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|788
1617993300000|2021-04-09 18:35:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|809
1617993600000|2021-04-09 18:40:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|195
1617993900000|2021-04-09 18:45:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|759
1617994200000|2021-04-09 18:50:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|559
1617994500000|2021-04-09 18:55:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|2250
1617994800000|2021-04-09 19:00:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|1019
1617995100000|2021-04-09 19:05:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|1004
1617995400000|2021-04-09 19:10:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|570
1617995700000|2021-04-09 19:15:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|306
1617996000000|2021-04-09 19:20:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1871
1617996300000|2021-04-09 19:25:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|509
1617996600000|2021-04-09 19:30:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|879
1617996900000|2021-04-09 19:35:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|721
1617997200000|2021-04-09 19:40:00|15659.8|15655.8|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|444
1617997500000|2021-04-09 19:45:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|537
1617997800000|2021-04-09 19:50:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|632
1617998100000|2021-04-09 19:55:00|15656.7|15652.7|15653.6|15649.6|15662.9|15658.9|15650.4|15646.4|2741
1617998400000|2021-04-09 20:00:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|1054
1617998700000|2021-04-09 20:05:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|740
1617999000000|2021-04-09 20:10:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|616
1617999300000|2021-04-09 20:15:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|1131
1617999600000|2021-04-09 20:20:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|842
1617999900000|2021-04-09 20:25:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|660
1618000200000|2021-04-09 20:30:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|712
1618000500000|2021-04-09 20:35:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|155
1618000800000|2021-04-09 20:40:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|292
1618001100000|2021-04-09 20:45:00|15659.8|15655.8|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|214
1618001400000|2021-04-09 20:50:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|309
1618001700000|2021-04-09 20:55:00|15662.9|15658.9|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|476
1618178400000|2021-04-11 22:00:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|383
1618178700000|2021-04-11 22:05:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15652|15648|52
1618179000000|2021-04-11 22:10:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|61
1618179600000|2021-04-11 22:20:00|||||||||11
1618179900000|2021-04-11 22:25:00|||||||||3
1618180200000|2021-04-11 22:30:00|||||||||18
1618180500000|2021-04-11 22:35:00|||||||||5
1618180800000|2021-04-11 22:40:00|||||||||5
1618181100000|2021-04-11 22:45:00|||||||||13
1618181400000|2021-04-11 22:50:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|115
1618181700000|2021-04-11 22:55:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|135
1618182000000|2021-04-11 23:00:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|83
1618182300000|2021-04-11 23:05:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|221
1618182600000|2021-04-11 23:10:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|124
1618182900000|2021-04-11 23:15:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|164
1618183200000|2021-04-11 23:20:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15645.8|15641.8|62
1618183500000|2021-04-11 23:25:00|||||||||33
1618183800000|2021-04-11 23:30:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|96
1618184100000|2021-04-11 23:35:00|||||||||166
1618184400000|2021-04-11 23:40:00|||||||||185
1618184700000|2021-04-11 23:45:00|||||||||23
1618185000000|2021-04-11 23:50:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|186
1618185300000|2021-04-11 23:55:00|||||||||31
1618185600000|2021-04-12 00:00:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|96
1618185900000|2021-04-12 00:05:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|265
1618186200000|2021-04-12 00:10:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|90
1618186500000|2021-04-12 00:15:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|74
1618186800000|2021-04-12 00:20:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|190
1618187100000|2021-04-12 00:25:00|15645.8|15641.8|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|94
1618187400000|2021-04-12 00:30:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15645.8|15641.8|163
1618187700000|2021-04-12 00:35:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|39
1618188000000|2021-04-12 00:40:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|27
1618188600000|2021-04-12 00:50:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|47
1618188900000|2021-04-12 00:55:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|154
1618189200000|2021-04-12 01:00:00|15656.7|15652.7|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|476
1618189500000|2021-04-12 01:05:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|130
1618189800000|2021-04-12 01:10:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|194
1618190100000|2021-04-12 01:15:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|251
1618190400000|2021-04-12 01:20:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|122
1618190700000|2021-04-12 01:25:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|156
1618191000000|2021-04-12 01:30:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|79
1618191300000|2021-04-12 01:35:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|133
1618191600000|2021-04-12 01:40:00|||||||||2909
1618191900000|2021-04-12 01:45:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|251
1618192200000|2021-04-12 01:50:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|138
1618192500000|2021-04-12 01:55:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|33
1618192800000|2021-04-12 02:00:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|124
1618193100000|2021-04-12 02:05:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|82
1618193400000|2021-04-12 02:10:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|33
1618193700000|2021-04-12 02:15:00|||||||||128
1618194000000|2021-04-12 02:20:00|15666.1|15662.1|15675.4|15671.4|15675.4|15671.4|15662.9|15658.9|507
1618194300000|2021-04-12 02:25:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|568
1618194600000|2021-04-12 02:30:00|||||||||12
1618194900000|2021-04-12 02:35:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|290
1618195200000|2021-04-12 02:40:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|73
1618195500000|2021-04-12 02:45:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|261
1618195800000|2021-04-12 02:50:00|||||||||7
1618196100000|2021-04-12 02:55:00|15678.6|15674.6|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|127
1618196400000|2021-04-12 03:00:00|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|91
1618196700000|2021-04-12 03:05:00|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|36
1618197000000|2021-04-12 03:10:00|||||||||1
1618197300000|2021-04-12 03:15:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|54
1618197600000|2021-04-12 03:20:00|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|24
1618197900000|2021-04-12 03:25:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|50
1618198200000|2021-04-12 03:30:00|||||||||143
1618198500000|2021-04-12 03:35:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|106
1618198800000|2021-04-12 03:40:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|76
1618199100000|2021-04-12 03:45:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|35
1618199400000|2021-04-12 03:50:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|41
1618199700000|2021-04-12 03:55:00|||||||||52
1618200000000|2021-04-12 04:00:00|||||||||34
1618200300000|2021-04-12 04:05:00|||||||||9
1618200600000|2021-04-12 04:10:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|10
1618200900000|2021-04-12 04:15:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|81
1618201200000|2021-04-12 04:20:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|11
1618201500000|2021-04-12 04:25:00|||||||||122
1618201800000|2021-04-12 04:30:00|||||||||19
1618202100000|2021-04-12 04:35:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|46
1618202400000|2021-04-12 04:40:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|102
1618202700000|2021-04-12 04:45:00|||||||||35
1618203000000|2021-04-12 04:50:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|40
1618203300000|2021-04-12 04:55:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|47
1618203600000|2021-04-12 05:00:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|34
1618203900000|2021-04-12 05:05:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|84
1618204200000|2021-04-12 05:10:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|120
1618204500000|2021-04-12 05:15:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|128
1618204800000|2021-04-12 05:20:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|146
1618205100000|2021-04-12 05:25:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|16
1618205400000|2021-04-12 05:30:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|111
1618205700000|2021-04-12 05:35:00|||||||||16
1618206000000|2021-04-12 05:40:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|30
1618206300000|2021-04-12 05:45:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|177
1618206600000|2021-04-12 05:50:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|128
1618206900000|2021-04-12 05:55:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|45
1618207200000|2021-04-12 06:00:00|15672.3|15668.3|15675.4|15671.4|15681.7|15677.7|15669.2|15665.2|580
1618207500000|2021-04-12 06:05:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|153
1618207800000|2021-04-12 06:10:00|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|47
1618208100000|2021-04-12 06:15:00|||||||||101
1618208400000|2021-04-12 06:20:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|145
1618208700000|2021-04-12 06:25:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|230
1618209000000|2021-04-12 06:30:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|265
1618209300000|2021-04-12 06:35:00|15678.6|15674.6|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|237
1618209600000|2021-04-12 06:40:00|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|126
1618209900000|2021-04-12 06:45:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|194
1618210200000|2021-04-12 06:50:00|15678.6|15674.6|15669.2|15665.2|15678.6|15674.6|15669.2|15665.2|188
1618210500000|2021-04-12 06:55:00|15666.1|15662.1|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|308
1618210800000|2021-04-12 07:00:00|15666.1|15662.1|15672.3|15668.3|15675.4|15671.4|15662.9|15658.9|715
1618211100000|2021-04-12 07:05:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|305
1618211400000|2021-04-12 07:10:00|15673.9|15669.9|15678.6|15674.6|15681.7|15677.7|15673.9|15669.9|283
1618211700000|2021-04-12 07:15:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|150
1618212000000|2021-04-12 07:20:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|386
1618212300000|2021-04-12 07:25:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|336
1618212600000|2021-04-12 07:30:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|779
1618212900000|2021-04-12 07:35:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|405
1618213200000|2021-04-12 07:40:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|397
1618213500000|2021-04-12 07:45:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|477
1618213800000|2021-04-12 07:50:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|209
1618214100000|2021-04-12 07:55:00|||||||||119
1618214400000|2021-04-12 08:00:00|15692.6|15688.6|15694.2|15690.2|15697.3|15693.3|15692.6|15688.6|422
1618214700000|2021-04-12 08:05:00|15697.3|15693.3|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|346
1618215000000|2021-04-12 08:10:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|334
1618215300000|2021-04-12 08:15:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|269
1618215600000|2021-04-12 08:20:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|221
1618215900000|2021-04-12 08:25:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|187
1618216200000|2021-04-12 08:30:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|415
1618216500000|2021-04-12 08:35:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|25
1618216800000|2021-04-12 08:40:00|||||||||63
1618217100000|2021-04-12 08:45:00|||||||||270
1618217400000|2021-04-12 08:50:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|106
1618217700000|2021-04-12 08:55:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|88
1618218000000|2021-04-12 09:00:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|307
1618218300000|2021-04-12 09:05:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|237
1618218600000|2021-04-12 09:10:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|39
1618218900000|2021-04-12 09:15:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|138
1618219200000|2021-04-12 09:20:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|329
1618219500000|2021-04-12 09:25:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|221
1618219800000|2021-04-12 09:30:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|365
1618220100000|2021-04-12 09:35:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|401
1618220400000|2021-04-12 09:40:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|201
1618220700000|2021-04-12 09:45:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|191
1618221000000|2021-04-12 09:50:00|15669.2|15665.2|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|115
1618221300000|2021-04-12 09:55:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|251
1618221600000|2021-04-12 10:00:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|642
1618221900000|2021-04-12 10:05:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|326
1618222200000|2021-04-12 10:10:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|319
1618222500000|2021-04-12 10:15:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|291
1618222800000|2021-04-12 10:20:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|224
1618223100000|2021-04-12 10:25:00|15667.6|15663.6|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|364
1618223400000|2021-04-12 10:30:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|402
1618223700000|2021-04-12 10:35:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|650
1618224000000|2021-04-12 10:40:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|243
1618224300000|2021-04-12 10:45:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|630
1618224600000|2021-04-12 10:50:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|328
1618224900000|2021-04-12 10:55:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|478
1618225200000|2021-04-12 11:00:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|367
1618225500000|2021-04-12 11:05:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|352
1618225800000|2021-04-12 11:10:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|405
1618226100000|2021-04-12 11:15:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|183
1618226400000|2021-04-12 11:20:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|87
1618226700000|2021-04-12 11:25:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|174
1618227000000|2021-04-12 11:30:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|192
1618227300000|2021-04-12 11:35:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|400
1618227600000|2021-04-12 11:40:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|68
1618227900000|2021-04-12 11:45:00|||||||||92
1618228200000|2021-04-12 11:50:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|277
1618228500000|2021-04-12 11:55:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|256
1618228800000|2021-04-12 12:00:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|365
1618229100000|2021-04-12 12:05:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|641
1618229400000|2021-04-12 12:10:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|589
1618229700000|2021-04-12 12:15:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|1130
1618230000000|2021-04-12 12:20:00|15647.3|15643.3|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|902
1618230300000|2021-04-12 12:25:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|664
1618230600000|2021-04-12 12:30:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|615
1618230900000|2021-04-12 12:35:00|15656.7|15652.7|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|1012
1618231200000|2021-04-12 12:40:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|381
1618231500000|2021-04-12 12:45:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|456
1618231800000|2021-04-12 12:50:00|15659.8|15655.8|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|242
1618232100000|2021-04-12 12:55:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|401
1618232400000|2021-04-12 13:00:00|15641.1|15637.1|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|1629
1618232700000|2021-04-12 13:05:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|664
1618233000000|2021-04-12 13:10:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|1121
1618233300000|2021-04-12 13:15:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|691
1618233600000|2021-04-12 13:20:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|1143
1618233900000|2021-04-12 13:25:00|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|231
1618234200000|2021-04-12 13:30:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|694
1618234500000|2021-04-12 13:35:00|15641.1|15637.1|15631.7|15627.7|15644.2|15640.2|15631.7|15627.7|832
1618234800000|2021-04-12 13:40:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|1780
1618235100000|2021-04-12 13:45:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|1322
1618235400000|2021-04-12 13:50:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|1408
1618235700000|2021-04-12 13:55:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|817
1618236000000|2021-04-12 14:00:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|828
1618236300000|2021-04-12 14:05:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|992
1618236600000|2021-04-12 14:10:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|1147
1618236900000|2021-04-12 14:15:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|1808
1618237200000|2021-04-12 14:20:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|1178
1618237500000|2021-04-12 14:25:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|599
1618237800000|2021-04-12 14:30:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|1258
1618238100000|2021-04-12 14:35:00|15631.7|15627.7|15634.8|15630.8|15636.4|15632.4|15631.7|15627.7|1152
1618238400000|2021-04-12 14:40:00|15637.9|15633.9|15628.6|15624.6|15637.9|15633.9|15628.6|15624.6|946
1618238700000|2021-04-12 14:45:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|1605
1618239000000|2021-04-12 14:50:00|15625.4|15621.4|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|606
1618239300000|2021-04-12 14:55:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|1992
1618239600000|2021-04-12 15:00:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|1288
1618239900000|2021-04-12 15:05:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|1021
1618240200000|2021-04-12 15:10:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|636
1618240500000|2021-04-12 15:15:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|561
1618240800000|2021-04-12 15:20:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|918
1618241100000|2021-04-12 15:25:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|892
1618241400000|2021-04-12 15:30:00|15634.8|15630.8|15637.9|15633.9|15639.5|15635.5|15631.7|15627.7|986
1618241700000|2021-04-12 15:35:00|15641.1|15637.1|15647.3|15643.3|15650.4|15646.4|15637.9|15633.9|1308
1618242000000|2021-04-12 15:40:00|15644.2|15640.2|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|683
1618242300000|2021-04-12 15:45:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|975
1618242600000|2021-04-12 15:50:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|315
1618242900000|2021-04-12 15:55:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|746
1618243200000|2021-04-12 16:00:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|1307
1618243500000|2021-04-12 16:05:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|720
1618243800000|2021-04-12 16:10:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|781
1618244100000|2021-04-12 16:15:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|637
1618244400000|2021-04-12 16:20:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|973
1618244700000|2021-04-12 16:25:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|276
1618245000000|2021-04-12 16:30:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|416
1618245300000|2021-04-12 16:35:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|529
1618245600000|2021-04-12 16:40:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|847
1618245900000|2021-04-12 16:45:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|1560
1618246200000|2021-04-12 16:50:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|944
1618246500000|2021-04-12 16:55:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|1774
1618246800000|2021-04-12 17:00:00|15631.7|15627.7|15631.7|15627.7|15641.1|15637.1|15628.6|15624.6|1691
1618247100000|2021-04-12 17:05:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|500
1618247400000|2021-04-12 17:10:00|15639.5|15635.5|15631.7|15627.7|15639.5|15635.5|15625.4|15621.4|1464
1618247700000|2021-04-12 17:15:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|556
1618248000000|2021-04-12 17:20:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|587
1618248300000|2021-04-12 17:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|982
1618248600000|2021-04-12 17:30:00|||||||||572
1618248900000|2021-04-12 17:35:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|1210
1618249200000|2021-04-12 17:40:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|593
1618249500000|2021-04-12 17:45:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|1080
1618249800000|2021-04-12 17:50:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|634
1618250100000|2021-04-12 17:55:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|630
1618250400000|2021-04-12 18:00:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|1046
1618250700000|2021-04-12 18:05:00|15623.9|15619.9|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|763
1618251000000|2021-04-12 18:10:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|608
1618251300000|2021-04-12 18:15:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|734
1618251600000|2021-04-12 18:20:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|541
1618251900000|2021-04-12 18:25:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|417
1618252200000|2021-04-12 18:30:00|||||||||288
1618252500000|2021-04-12 18:35:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|358
1618252800000|2021-04-12 18:40:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|862
1618253100000|2021-04-12 18:45:00|15622.3|15618.3|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|765
1618253400000|2021-04-12 18:50:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|602
1618253700000|2021-04-12 18:55:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|1094
1618254000000|2021-04-12 19:00:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|1016
1618254300000|2021-04-12 19:05:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|548
1618254600000|2021-04-12 19:10:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|588
1618254900000|2021-04-12 19:15:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|502
1618255200000|2021-04-12 19:20:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|163
1618255500000|2021-04-12 19:25:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|473
1618255800000|2021-04-12 19:30:00|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15631.7|15627.7|910
1618256100000|2021-04-12 19:35:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|291
1618256400000|2021-04-12 19:40:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|365
1618256700000|2021-04-12 19:45:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|1350
1618257000000|2021-04-12 19:50:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|238
1618257300000|2021-04-12 19:55:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|1511
1618257600000|2021-04-12 20:00:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|1254
1618257900000|2021-04-12 20:05:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|363
1618258200000|2021-04-12 20:10:00|||||||||388
1618258500000|2021-04-12 20:15:00|||||||||71
1618258800000|2021-04-12 20:20:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|598
1618259100000|2021-04-12 20:25:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|1130
1618259400000|2021-04-12 20:30:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|352
1618259700000|2021-04-12 20:35:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|197
1618260000000|2021-04-12 20:40:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|265
1618260300000|2021-04-12 20:45:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|187
1618260600000|2021-04-12 20:50:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|343
1618260900000|2021-04-12 20:55:00|15645.8|15641.8|15647.3|15643.3|15650.4|15646.4|15645.8|15641.8|493
1618264800000|2021-04-12 22:00:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|259
1618265100000|2021-04-12 22:05:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|156
1618265400000|2021-04-12 22:10:00|||||||||12
1618265700000|2021-04-12 22:15:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|64
1618266000000|2021-04-12 22:20:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|37
1618266300000|2021-04-12 22:25:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|30
1618266600000|2021-04-12 22:30:00|||||||||10
1618266900000|2021-04-12 22:35:00|||||||||8
1618267200000|2021-04-12 22:40:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|116
1618267500000|2021-04-12 22:45:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|163
1618267800000|2021-04-12 22:50:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|19
1618268100000|2021-04-12 22:55:00|||||||||6
1618268400000|2021-04-12 23:00:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|29
1618268700000|2021-04-12 23:05:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|12
1618269000000|2021-04-12 23:10:00|||||||||14
1618269300000|2021-04-12 23:15:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|105
1618269600000|2021-04-12 23:20:00|||||||||14
1618269900000|2021-04-12 23:25:00|||||||||3
1618270200000|2021-04-12 23:30:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|62
1618270500000|2021-04-12 23:35:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|68
1618270800000|2021-04-12 23:40:00|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15631.7|15627.7|72
1618271100000|2021-04-12 23:45:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|81
1618271400000|2021-04-12 23:50:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|51
1618271700000|2021-04-12 23:55:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|45
1618272000000|2021-04-13 00:00:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|312
1618272300000|2021-04-13 00:05:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|130
1618272600000|2021-04-13 00:10:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|166
1618272900000|2021-04-13 00:15:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|201
1618273200000|2021-04-13 00:20:00|||||||||13
1618273500000|2021-04-13 00:25:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|192
1618273800000|2021-04-13 00:30:00|||||||||3
1618274100000|2021-04-13 00:35:00|||||||||2
1618274400000|2021-04-13 00:40:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|84
1618274700000|2021-04-13 00:45:00|||||||||7
1618275000000|2021-04-13 00:50:00|||||||||4
1618275300000|2021-04-13 00:55:00|||||||||93
1618275600000|2021-04-13 01:00:00|||||||||16
1618275900000|2021-04-13 01:05:00|||||||||24
1618276200000|2021-04-13 01:10:00|||||||||6
1618276500000|2021-04-13 01:15:00|||||||||61
1618276800000|2021-04-13 01:20:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|11
1618277100000|2021-04-13 01:25:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|31
1618277400000|2021-04-13 01:30:00|||||||||96
1618277700000|2021-04-13 01:35:00|||||||||16
1618278000000|2021-04-13 01:40:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|277
1618278300000|2021-04-13 01:45:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|151
1618278600000|2021-04-13 01:50:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|9
1618278900000|2021-04-13 01:55:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|312
1618279200000|2021-04-13 02:00:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|82
1618279500000|2021-04-13 02:05:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|261
1618279800000|2021-04-13 02:10:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|45
1618280100000|2021-04-13 02:15:00|||||||||26
1618280400000|2021-04-13 02:20:00|||||||||20
1618280700000|2021-04-13 02:25:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|87
1618281000000|2021-04-13 02:30:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|303
1618281300000|2021-04-13 02:35:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|160
1618281600000|2021-04-13 02:40:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|103
1618281900000|2021-04-13 02:45:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|41
1618282200000|2021-04-13 02:50:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|293
1618282500000|2021-04-13 02:55:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|67
1618282800000|2021-04-13 03:00:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|157
1618283100000|2021-04-13 03:05:00|||||||||38
1618283400000|2021-04-13 03:10:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|945
1618283700000|2021-04-13 03:15:00|||||||||72
1618284000000|2021-04-13 03:20:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|399
1618284300000|2021-04-13 03:25:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|168
1618284600000|2021-04-13 03:30:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|501
1618284900000|2021-04-13 03:35:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|92
1618285200000|2021-04-13 03:40:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|132
1618285500000|2021-04-13 03:45:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|287
1618285800000|2021-04-13 03:50:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|278
1618286100000|2021-04-13 03:55:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|160
1618286400000|2021-04-13 04:00:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|171
1618286700000|2021-04-13 04:05:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|140
1618287000000|2021-04-13 04:10:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|317
1618287300000|2021-04-13 04:15:00|||||||||118
1618287600000|2021-04-13 04:20:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|148
1618287900000|2021-04-13 04:25:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|149
1618288200000|2021-04-13 04:30:00|||||||||119
1618288500000|2021-04-13 04:35:00|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|248
1618288800000|2021-04-13 04:40:00|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|109
1618289100000|2021-04-13 04:45:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|92
1618289400000|2021-04-13 04:50:00|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|54
1618289700000|2021-04-13 04:55:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|31
1618290000000|2021-04-13 05:00:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|109
1618290300000|2021-04-13 05:05:00|15602|15598|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|305
1618290600000|2021-04-13 05:10:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|121
1618290900000|2021-04-13 05:15:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|116
1618291200000|2021-04-13 05:20:00|||||||||30
1618291500000|2021-04-13 05:25:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|150
1618291800000|2021-04-13 05:30:00|||||||||37
1618292100000|2021-04-13 05:35:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|163
1618292400000|2021-04-13 05:40:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|139
1618292700000|2021-04-13 05:45:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|202
1618293000000|2021-04-13 05:50:00|||||||||80
1618293300000|2021-04-13 05:55:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|200
1618293600000|2021-04-13 06:00:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|209
1618293900000|2021-04-13 06:05:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|145
1618294200000|2021-04-13 06:10:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|135
1618294500000|2021-04-13 06:15:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|165
1618294800000|2021-04-13 06:20:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|215
1618295100000|2021-04-13 06:25:00|15594.2|15590.2|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|332
1618295400000|2021-04-13 06:30:00|15584.8|15580.8|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|570
1618295700000|2021-04-13 06:35:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|199
1618296000000|2021-04-13 06:40:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|162
1618296300000|2021-04-13 06:45:00|15591.1|15587.1|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|337
1618296600000|2021-04-13 06:50:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|194
1618296900000|2021-04-13 06:55:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|896
1618297200000|2021-04-13 07:00:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|427
1618297500000|2021-04-13 07:05:00|15584.8|15580.8|15587.9|15583.9|15591.1|15587.1|15581.7|15577.7|506
1618297800000|2021-04-13 07:10:00|15591.1|15587.1|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|616
1618298100000|2021-04-13 07:15:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|292
1618298400000|2021-04-13 07:20:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|288
1618298700000|2021-04-13 07:25:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|233
1618299000000|2021-04-13 07:30:00|15591.1|15587.1|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|207
1618299300000|2021-04-13 07:35:00|15597.3|15593.3|15603.6|15599.6|15609.8|15605.8|15597.3|15593.3|1174
1618299600000|2021-04-13 07:40:00|15600.4|15596.4|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|736
1618299900000|2021-04-13 07:45:00|15606.7|15602.7|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|434
1618300200000|2021-04-13 07:50:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|260
1618300500000|2021-04-13 07:55:00|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|305
1618300800000|2021-04-13 08:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|173
1618301100000|2021-04-13 08:05:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|509
1618301400000|2021-04-13 08:10:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|929
1618301700000|2021-04-13 08:15:00|15606.7|15602.7|15605.1|15601.1|15609.8|15605.8|15600.4|15596.4|415
1618302000000|2021-04-13 08:20:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|237
1618302300000|2021-04-13 08:25:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|130
1618302600000|2021-04-13 08:30:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|375
1618302900000|2021-04-13 08:35:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|409
1618303200000|2021-04-13 08:40:00|15605.1|15601.1|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|201
1618303500000|2021-04-13 08:45:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|368
1618303800000|2021-04-13 08:50:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15602|15598|179
1618304100000|2021-04-13 08:55:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|244
1618304400000|2021-04-13 09:00:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|574
1618304700000|2021-04-13 09:05:00|15594.2|15590.2|15600.4|15596.4|15603.6|15599.6|15594.2|15590.2|260
1618305000000|2021-04-13 09:10:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|378
1618305300000|2021-04-13 09:15:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|235
1618305600000|2021-04-13 09:20:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|150
1618305900000|2021-04-13 09:25:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|154
1618306200000|2021-04-13 09:30:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|299
1618306500000|2021-04-13 09:35:00|15602|15598|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|275
1618306800000|2021-04-13 09:40:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|64
1618307100000|2021-04-13 09:45:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|158
1618307400000|2021-04-13 09:50:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|203
1618307700000|2021-04-13 09:55:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|199
1618308000000|2021-04-13 10:00:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|162
1618308300000|2021-04-13 10:05:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|272
1618308600000|2021-04-13 10:10:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|160
1618308900000|2021-04-13 10:15:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|446
1618309200000|2021-04-13 10:20:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|26
1618309500000|2021-04-13 10:25:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|310
1618309800000|2021-04-13 10:30:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|327
1618310100000|2021-04-13 10:35:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|58
1618310400000|2021-04-13 10:40:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|384
1618310700000|2021-04-13 10:45:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|228
1618311000000|2021-04-13 10:50:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|125
1618311300000|2021-04-13 10:55:00|15609.8|15605.8|15625.4|15621.4|15625.4|15621.4|15609.8|15605.8|125
1618311600000|2021-04-13 11:00:00|15628.6|15624.6|15647.3|15643.3|15656.7|15652.7|15628.6|15624.6|2884
1618311900000|2021-04-13 11:05:00|15650.4|15646.4|15634.8|15630.8|15650.4|15646.4|15631.7|15627.7|1251
1618312200000|2021-04-13 11:10:00|15637.9|15633.9|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|729
1618312500000|2021-04-13 11:15:00|15637.9|15633.9|15628.6|15624.6|15637.9|15633.9|15625.4|15621.4|1109
1618312800000|2021-04-13 11:20:00|15627|15623|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|360
1618313100000|2021-04-13 11:25:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|169
1618313400000|2021-04-13 11:30:00|15619.2|15615.2|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|250
1618313700000|2021-04-13 11:35:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|482
1618314000000|2021-04-13 11:40:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|1248
1618314300000|2021-04-13 11:45:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|457
1618314600000|2021-04-13 11:50:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|620
1618314900000|2021-04-13 11:55:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|417
1618315200000|2021-04-13 12:00:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|398
1618315500000|2021-04-13 12:05:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|600
1618315800000|2021-04-13 12:10:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|563
1618316100000|2021-04-13 12:15:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|384
1618316400000|2021-04-13 12:20:00|15622.3|15618.3|15616.1|15612.1|15625.4|15621.4|15612.9|15608.9|906
1618316700000|2021-04-13 12:25:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|909
1618317000000|2021-04-13 12:30:00|15598.9|15594.9|15625.4|15621.4|15631.7|15627.7|15595.8|15591.8|4671
1618317300000|2021-04-13 12:35:00|15628.6|15624.6|15647.3|15643.3|15650.4|15646.4|15622.3|15618.3|3344
1618317600000|2021-04-13 12:40:00|15644.2|15640.2|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|2149
1618317900000|2021-04-13 12:45:00|15653.6|15649.6|15647.3|15643.3|15659.8|15655.8|15641.1|15637.1|1575
1618318200000|2021-04-13 12:50:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|1881
1618318500000|2021-04-13 12:55:00|15644.2|15640.2|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|1194
1618318800000|2021-04-13 13:00:00|15641.1|15637.1|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|2135
1618319100000|2021-04-13 13:05:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15625.4|15621.4|1569
1618319400000|2021-04-13 13:10:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|1130
1618319700000|2021-04-13 13:15:00|15631.7|15627.7|15622.3|15618.3|15634.8|15630.8|15616.1|15612.1|1442
1618320000000|2021-04-13 13:20:00|15619.2|15615.2|15634.8|15630.8|15634.8|15630.8|15619.2|15615.2|1512
1618320300000|2021-04-13 13:25:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|1315
1618320600000|2021-04-13 13:30:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|1087
1618320900000|2021-04-13 13:35:00|15641.1|15637.1|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|2515
1618321200000|2021-04-13 13:40:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|2685
1618321500000|2021-04-13 13:45:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1617
1618321800000|2021-04-13 13:50:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1490
1618322100000|2021-04-13 13:55:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1680
1618322400000|2021-04-13 14:00:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|1741
1618322700000|2021-04-13 14:05:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1046
1618323000000|2021-04-13 14:10:00|15659.8|15655.8|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|426
1618323300000|2021-04-13 14:15:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15647.3|15643.3|1515
1618323600000|2021-04-13 14:20:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|782
1618323900000|2021-04-13 14:25:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|955
1618324200000|2021-04-13 14:30:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|630
1618324500000|2021-04-13 14:35:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|1116
1618324800000|2021-04-13 14:40:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|937
1618325100000|2021-04-13 14:45:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|893
1618325400000|2021-04-13 14:50:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|319
1618325700000|2021-04-13 14:55:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|1317
1618326000000|2021-04-13 15:00:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|1220
1618326300000|2021-04-13 15:05:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|891
1618326600000|2021-04-13 15:10:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|979
1618326900000|2021-04-13 15:15:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|637
1618327200000|2021-04-13 15:20:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|584
1618327500000|2021-04-13 15:25:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|747
1618327800000|2021-04-13 15:30:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|997
1618328100000|2021-04-13 15:35:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|459
1618328400000|2021-04-13 15:40:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|444
1618328700000|2021-04-13 15:45:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|615
1618329000000|2021-04-13 15:50:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|611
1618329300000|2021-04-13 15:55:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|463
1618329600000|2021-04-13 16:00:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|212
1618329900000|2021-04-13 16:05:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|762
1618330200000|2021-04-13 16:10:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|770
1618330500000|2021-04-13 16:15:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|770
1618330800000|2021-04-13 16:20:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|574
1618331100000|2021-04-13 16:25:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|567
1618331400000|2021-04-13 16:30:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|837
1618331700000|2021-04-13 16:35:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|754
1618332000000|2021-04-13 16:40:00|15666.1|15662.1|15672.3|15668.3|15672.3|15668.3|15662.9|15658.9|776
1618332300000|2021-04-13 16:45:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|892
1618332600000|2021-04-13 16:50:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|1059
1618332900000|2021-04-13 16:55:00|15667.6|15663.6|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|909
1618333200000|2021-04-13 17:00:00|15667.6|15663.6|15709.8|15705.8|15709.8|15705.8|15666.1|15662.1|4295
1618333500000|2021-04-13 17:05:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|3988
1618333800000|2021-04-13 17:10:00|15712.9|15708.9|15706.7|15702.7|15714.5|15710.5|15700.4|15696.4|2497
1618334100000|2021-04-13 17:15:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|1060
1618334400000|2021-04-13 17:20:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|1219
1618334700000|2021-04-13 17:25:00|15716.1|15712.1|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|2427
1618335000000|2021-04-13 17:30:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|1355
1618335300000|2021-04-13 17:35:00|15716.1|15712.1|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|1159
1618335600000|2021-04-13 17:40:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|1244
1618335900000|2021-04-13 17:45:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|844
1618336200000|2021-04-13 17:50:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15709.8|15705.8|2422
1618336500000|2021-04-13 17:55:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|1364
1618336800000|2021-04-13 18:00:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|420
1618337100000|2021-04-13 18:05:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1104
1618337400000|2021-04-13 18:10:00|15709.8|15705.8|15712.9|15708.9|15716.1|15712.1|15706.7|15702.7|1176
1618337700000|2021-04-13 18:15:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|424
1618338000000|2021-04-13 18:20:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|575
1618338300000|2021-04-13 18:25:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|285
1618338600000|2021-04-13 18:30:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|331
1618338900000|2021-04-13 18:35:00|15719.2|15715.2|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|431
1618339200000|2021-04-13 18:40:00|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|529
1618339500000|2021-04-13 18:45:00|||||||||2332
1618339800000|2021-04-13 18:50:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|783
1618340100000|2021-04-13 18:55:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|1216
1618340400000|2021-04-13 19:00:00|15722.3|15718.3|15706.7|15702.7|15722.3|15718.3|15706.7|15702.7|5593
1618340700000|2021-04-13 19:05:00|15709.8|15705.8|15712.9|15708.9|15716.1|15712.1|15706.7|15702.7|3678
1618341000000|2021-04-13 19:10:00|15714.5|15710.5|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|757
1618341300000|2021-04-13 19:15:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|857
1618341600000|2021-04-13 19:20:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|813
1618341900000|2021-04-13 19:25:00|15706.7|15702.7|15712.9|15708.9|15716.1|15712.1|15706.7|15702.7|815
1618342200000|2021-04-13 19:30:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|794
1618342500000|2021-04-13 19:35:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|841
1618342800000|2021-04-13 19:40:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|662
1618343100000|2021-04-13 19:45:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|1000
1618343400000|2021-04-13 19:50:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|1394
1618343700000|2021-04-13 19:55:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|2370
1618344000000|2021-04-13 20:00:00|15722.3|15718.3|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|1717
1618344300000|2021-04-13 20:05:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|309
1618344600000|2021-04-13 20:10:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|577
1618344900000|2021-04-13 20:15:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|599
1618345200000|2021-04-13 20:20:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|335
1618345500000|2021-04-13 20:25:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|422
1618345800000|2021-04-13 20:30:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|664
1618346100000|2021-04-13 20:35:00|||||||||979
1618346400000|2021-04-13 20:40:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|320
1618346700000|2021-04-13 20:45:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|496
1618347000000|2021-04-13 20:50:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|332
1618347300000|2021-04-13 20:55:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|1592
1618351200000|2021-04-13 22:00:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|105
1618351500000|2021-04-13 22:05:00|||||||||7
1618351800000|2021-04-13 22:10:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|189
1618352100000|2021-04-13 22:15:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|217
1618352400000|2021-04-13 22:20:00|||||||||31
1618352700000|2021-04-13 22:25:00|||||||||19
1618353000000|2021-04-13 22:30:00|||||||||6
1618353300000|2021-04-13 22:35:00|||||||||66
1618353600000|2021-04-13 22:40:00|||||||||48
1618353900000|2021-04-13 22:45:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|192
1618354200000|2021-04-13 22:50:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|65
1618354500000|2021-04-13 22:55:00|||||||||23
1618354800000|2021-04-13 23:00:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|480
1618355100000|2021-04-13 23:05:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|277
1618355400000|2021-04-13 23:10:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|291
1618355700000|2021-04-13 23:15:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|40
1618356000000|2021-04-13 23:20:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|121
1618356300000|2021-04-13 23:25:00|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|90
1618356600000|2021-04-13 23:30:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|181
1618356900000|2021-04-13 23:35:00|||||||||10
1618357200000|2021-04-13 23:40:00|||||||||14
1618357500000|2021-04-13 23:45:00|||||||||4
1618357800000|2021-04-13 23:50:00|||||||||8
1618358100000|2021-04-13 23:55:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|286
1618358400000|2021-04-14 00:00:00|||||||||42
1618358700000|2021-04-14 00:05:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|46
1618359000000|2021-04-14 00:10:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|316
1618359300000|2021-04-14 00:15:00|||||||||5
1618359600000|2021-04-14 00:20:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|131
1618359900000|2021-04-14 00:25:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|27
1618360200000|2021-04-14 00:30:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|140
1618360500000|2021-04-14 00:35:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|107
1618360800000|2021-04-14 00:40:00|||||||||12
1618361100000|2021-04-14 00:45:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|27
1618361400000|2021-04-14 00:50:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|39
1618361700000|2021-04-14 00:55:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|680
1618362000000|2021-04-14 01:00:00|||||||||170
1618362300000|2021-04-14 01:05:00|||||||||32
1618362600000|2021-04-14 01:10:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|91
1618362900000|2021-04-14 01:15:00|||||||||2
1618363200000|2021-04-14 01:20:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|198
1618363500000|2021-04-14 01:25:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|158
1618363800000|2021-04-14 01:30:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|174
1618364100000|2021-04-14 01:35:00|||||||||5
1618364400000|2021-04-14 01:40:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|65
1618364700000|2021-04-14 01:45:00|||||||||22
1618365000000|2021-04-14 01:50:00|15734.8|15730.8|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|209
1618365300000|2021-04-14 01:55:00|||||||||21
1618365600000|2021-04-14 02:00:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|273
1618365900000|2021-04-14 02:05:00|||||||||67
1618366200000|2021-04-14 02:10:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|249
1618366500000|2021-04-14 02:15:00|||||||||47
1618366800000|2021-04-14 02:20:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|270
1618367100000|2021-04-14 02:25:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|82
1618367400000|2021-04-14 02:30:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15730.1|15726.1|86
1618367700000|2021-04-14 02:35:00|||||||||4
1618368000000|2021-04-14 02:40:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|27
1618368300000|2021-04-14 02:45:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|129
1618368600000|2021-04-14 02:50:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|60
1618368900000|2021-04-14 02:55:00|||||||||109
1618369200000|2021-04-14 03:00:00|||||||||1
1618369500000|2021-04-14 03:05:00|||||||||20
1618369800000|2021-04-14 03:10:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|157
1618370400000|2021-04-14 03:20:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|72
1618370700000|2021-04-14 03:25:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|38
1618371000000|2021-04-14 03:30:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|133
1618371300000|2021-04-14 03:35:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|196
1618371600000|2021-04-14 03:40:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|172
1618371900000|2021-04-14 03:45:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|143
1618372200000|2021-04-14 03:50:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|64
1618372500000|2021-04-14 03:55:00|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15728.6|15724.6|27
1618372800000|2021-04-14 04:00:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|9
1618373100000|2021-04-14 04:05:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|170
1618373400000|2021-04-14 04:10:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|70
1618373700000|2021-04-14 04:15:00|||||||||9
1618374000000|2021-04-14 04:20:00|||||||||3
1618374300000|2021-04-14 04:25:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|10
1618374600000|2021-04-14 04:30:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|47
1618374900000|2021-04-14 04:35:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|58
1618375200000|2021-04-14 04:40:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|100
1618375500000|2021-04-14 04:45:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|128
1618375800000|2021-04-14 04:50:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|16
1618376100000|2021-04-14 04:55:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|74
1618376400000|2021-04-14 05:00:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|52
1618376700000|2021-04-14 05:05:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|142
1618377000000|2021-04-14 05:10:00|||||||||22
1618377300000|2021-04-14 05:15:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|176
1618377600000|2021-04-14 05:20:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|91
1618377900000|2021-04-14 05:25:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|24
1618378200000|2021-04-14 05:30:00|||||||||77
1618378500000|2021-04-14 05:35:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|61
1618378800000|2021-04-14 05:40:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|273
1618379100000|2021-04-14 05:45:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|197
1618379400000|2021-04-14 05:50:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|66
1618379700000|2021-04-14 05:55:00|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|60
1618380000000|2021-04-14 06:00:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15720.8|15716.8|182
1618380300000|2021-04-14 06:05:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|219
1618380600000|2021-04-14 06:10:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|108
1618380900000|2021-04-14 06:15:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|208
1618381200000|2021-04-14 06:20:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|357
1618381500000|2021-04-14 06:25:00|15722.3|15718.3|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|180
1618381800000|2021-04-14 06:30:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|256
1618382100000|2021-04-14 06:35:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|114
1618382400000|2021-04-14 06:40:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|318
1618382700000|2021-04-14 06:45:00|15712.9|15708.9|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|253
1618383000000|2021-04-14 06:50:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|259
1618383300000|2021-04-14 06:55:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|307
1618383600000|2021-04-14 07:00:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|589
1618383900000|2021-04-14 07:05:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|162
1618384200000|2021-04-14 07:10:00|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|356
1618384500000|2021-04-14 07:15:00|15719.2|15715.2|15709.8|15705.8|15722.3|15718.3|15709.8|15705.8|574
1618384800000|2021-04-14 07:20:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|239
1618385100000|2021-04-14 07:25:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|528
1618385400000|2021-04-14 07:30:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|387
1618385700000|2021-04-14 07:35:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|550
1618386000000|2021-04-14 07:40:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|322
1618386300000|2021-04-14 07:45:00|15709.8|15705.8|15709.8|15705.8|15711.4|15707.4|15709.8|15705.8|274
1618386600000|2021-04-14 07:50:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|122
1618386900000|2021-04-14 07:55:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|179
1618387200000|2021-04-14 08:00:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|244
1618387500000|2021-04-14 08:05:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|114
1618387800000|2021-04-14 08:10:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|56
1618388100000|2021-04-14 08:15:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|230
1618388400000|2021-04-14 08:20:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|455
1618388700000|2021-04-14 08:25:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|402
1618389000000|2021-04-14 08:30:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|198
1618389300000|2021-04-14 08:35:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|250
1618389600000|2021-04-14 08:40:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|434
1618389900000|2021-04-14 08:45:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|361
1618390200000|2021-04-14 08:50:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|268
1618390500000|2021-04-14 08:55:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|140
1618390800000|2021-04-14 09:00:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|347
1618391100000|2021-04-14 09:05:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|279
1618391400000|2021-04-14 09:10:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|13
1618391700000|2021-04-14 09:15:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|112
1618392000000|2021-04-14 09:20:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|453
1618392300000|2021-04-14 09:25:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|189
1618392600000|2021-04-14 09:30:00|15691.1|15687.1|15697.3|15693.3|15700.4|15696.4|15691.1|15687.1|538
1618392900000|2021-04-14 09:35:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|338
1618393200000|2021-04-14 09:40:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|218
1618393500000|2021-04-14 09:45:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|199
1618393800000|2021-04-14 09:50:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|287
1618394100000|2021-04-14 09:55:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|365
1618394400000|2021-04-14 10:00:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|163
1618394700000|2021-04-14 10:05:00|15706.7|15702.7|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|566
1618395000000|2021-04-14 10:10:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|137
1618395300000|2021-04-14 10:15:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|257
1618395600000|2021-04-14 10:20:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|605
1618395900000|2021-04-14 10:25:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|269
1618396200000|2021-04-14 10:30:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|750
1618396500000|2021-04-14 10:35:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|756
1618396800000|2021-04-14 10:40:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|267
1618397100000|2021-04-14 10:45:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|231
1618397400000|2021-04-14 10:50:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|572
1618397700000|2021-04-14 10:55:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|504
1618398000000|2021-04-14 11:00:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|330
1618398300000|2021-04-14 11:05:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15708.3|15704.3|380
1618398600000|2021-04-14 11:10:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|354
1618398900000|2021-04-14 11:15:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|667
1618399200000|2021-04-14 11:20:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|394
1618399500000|2021-04-14 11:25:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|456
1618399800000|2021-04-14 11:30:00|15711.4|15707.4|15722.3|15718.3|15725.4|15721.4|15709.8|15705.8|537
1618400100000|2021-04-14 11:35:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|686
1618400400000|2021-04-14 11:40:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|383
1618400700000|2021-04-14 11:45:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|170
1618401000000|2021-04-14 11:50:00|15723.9|15719.9|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|517
1618401300000|2021-04-14 11:55:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|799
1618401600000|2021-04-14 12:00:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|845
1618401900000|2021-04-14 12:05:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|786
1618402200000|2021-04-14 12:10:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|420
1618402500000|2021-04-14 12:15:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|484
1618402800000|2021-04-14 12:20:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|549
1618403100000|2021-04-14 12:25:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|908
1618403400000|2021-04-14 12:30:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|590
1618403700000|2021-04-14 12:35:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|1069
1618404000000|2021-04-14 12:40:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|917
1618404300000|2021-04-14 12:45:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|931
1618404600000|2021-04-14 12:50:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|288
1618404900000|2021-04-14 12:55:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15703.6|15699.6|972
1618405200000|2021-04-14 13:00:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|1023
1618405500000|2021-04-14 13:05:00|15712.9|15708.9|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|787
1618405800000|2021-04-14 13:10:00|15719.2|15715.2|15709.8|15705.8|15719.2|15715.2|15706.7|15702.7|808
1618406100000|2021-04-14 13:15:00|15706.7|15702.7|15694.2|15690.2|15709.8|15705.8|15694.2|15690.2|1694
1618406400000|2021-04-14 13:20:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|781
1618406700000|2021-04-14 13:25:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|567
1618407000000|2021-04-14 13:30:00|15697.3|15693.3|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|1133
1618407300000|2021-04-14 13:35:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|993
1618407600000|2021-04-14 13:40:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|621
1618407900000|2021-04-14 13:45:00|15697.3|15693.3|15706.7|15702.7|15709.8|15705.8|15697.3|15693.3|1284
1618408200000|2021-04-14 13:50:00|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|1096
1618408500000|2021-04-14 13:55:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|485
1618408800000|2021-04-14 14:00:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|729
1618409100000|2021-04-14 14:05:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|809
1618409400000|2021-04-14 14:10:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|1037
1618409700000|2021-04-14 14:15:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|611
1618410000000|2021-04-14 14:20:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|1107
1618410300000|2021-04-14 14:25:00|15709.8|15705.8|15712.9|15708.9|15716.1|15712.1|15706.7|15702.7|856
1618410600000|2021-04-14 14:30:00|15709.8|15705.8|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|1012
1618410900000|2021-04-14 14:35:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|838
1618411200000|2021-04-14 14:40:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|1430
1618411500000|2021-04-14 14:45:00|15712.9|15708.9|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|446
1618411800000|2021-04-14 14:50:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|969
1618412100000|2021-04-14 14:55:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|1279
1618412400000|2021-04-14 15:00:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|1329
1618412700000|2021-04-14 15:05:00|15691.1|15687.1|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|1275
1618413000000|2021-04-14 15:10:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|1691
1618413300000|2021-04-14 15:15:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|1588
1618413600000|2021-04-14 15:20:00|15680.1|15676.1|15678.6|15674.6|15686.4|15682.4|15678.6|15674.6|712
1618413900000|2021-04-14 15:25:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|1634
1618414200000|2021-04-14 15:30:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|608
1618414500000|2021-04-14 15:35:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|947
1618414800000|2021-04-14 15:40:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|842
1618415100000|2021-04-14 15:45:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|937
1618415400000|2021-04-14 15:50:00|15678.6|15674.6|15687.9|15683.9|15691.1|15687.1|15678.6|15674.6|758
1618415700000|2021-04-14 15:55:00|15684.8|15680.8|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|492
1618416000000|2021-04-14 16:00:00|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|903
1618416300000|2021-04-14 16:05:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|450
1618416600000|2021-04-14 16:10:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|499
1618416900000|2021-04-14 16:15:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|382
1618417200000|2021-04-14 16:20:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|677
1618417500000|2021-04-14 16:25:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|872
1618417800000|2021-04-14 16:30:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|495
1618418100000|2021-04-14 16:35:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|264
1618418400000|2021-04-14 16:40:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|381
1618418700000|2021-04-14 16:45:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|225
1618419000000|2021-04-14 16:50:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|245
1618419300000|2021-04-14 16:55:00|15684.8|15680.8|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|545
1618419600000|2021-04-14 17:00:00|15678.6|15674.6|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|1061
1618419900000|2021-04-14 17:05:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|440
1618420200000|2021-04-14 17:10:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|375
1618420500000|2021-04-14 17:15:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|424
1618420800000|2021-04-14 17:20:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|328
1618421100000|2021-04-14 17:25:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|330
1618421400000|2021-04-14 17:30:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|344
1618421700000|2021-04-14 17:35:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|305
1618422000000|2021-04-14 17:40:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|1310
1618422300000|2021-04-14 17:45:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|620
1618422600000|2021-04-14 17:50:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|279
1618422900000|2021-04-14 17:55:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|728
1618423200000|2021-04-14 18:00:00|15678.6|15674.6|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|658
1618423500000|2021-04-14 18:05:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|699
1618423800000|2021-04-14 18:10:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|462
1618424100000|2021-04-14 18:15:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|365
1618424400000|2021-04-14 18:20:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|426
1618424700000|2021-04-14 18:25:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|232
1618425000000|2021-04-14 18:30:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|765
1618425300000|2021-04-14 18:35:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|955
1618425600000|2021-04-14 18:40:00|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|983
1618425900000|2021-04-14 18:45:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|275
1618426200000|2021-04-14 18:50:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|851
1618426500000|2021-04-14 18:55:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|1981
1618426800000|2021-04-14 19:00:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1089
1618427100000|2021-04-14 19:05:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|369
1618427400000|2021-04-14 19:10:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|736
1618427700000|2021-04-14 19:15:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|172
1618428000000|2021-04-14 19:20:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|188
1618428300000|2021-04-14 19:25:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|415
1618428600000|2021-04-14 19:30:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|486
1618428900000|2021-04-14 19:35:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|147
1618429200000|2021-04-14 19:40:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|199
1618429500000|2021-04-14 19:45:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|981
1618429800000|2021-04-14 19:50:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|516
1618430100000|2021-04-14 19:55:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|1805
1618430400000|2021-04-14 20:00:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|1610
1618430700000|2021-04-14 20:05:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|673
1618431000000|2021-04-14 20:10:00|||||||||117
1618431300000|2021-04-14 20:15:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|1259
1618431600000|2021-04-14 20:20:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|678
1618431900000|2021-04-14 20:25:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|611
1618432200000|2021-04-14 20:30:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|312
1618432500000|2021-04-14 20:35:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|211
1618432800000|2021-04-14 20:40:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|403
1618433100000|2021-04-14 20:45:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|516
1618433400000|2021-04-14 20:50:00|15700.4|15696.4|15697.3|15693.3|15702|15698|15697.3|15693.3|809
1618433700000|2021-04-14 20:55:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|607
1618437600000|2021-04-14 22:00:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|120
1618437900000|2021-04-14 22:05:00|||||||||1
1618438200000|2021-04-14 22:10:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|122
1618438500000|2021-04-14 22:15:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|102
1618438800000|2021-04-14 22:20:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|133
1618439100000|2021-04-14 22:25:00|||||||||1
1618439400000|2021-04-14 22:30:00|||||||||13
1618439700000|2021-04-14 22:35:00|||||||||32
1618440000000|2021-04-14 22:40:00|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15684.8|15680.8|404
1618440300000|2021-04-14 22:45:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|140
1618440600000|2021-04-14 22:50:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|98
1618440900000|2021-04-14 22:55:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|151
1618441200000|2021-04-14 23:00:00|||||||||42
1618441500000|2021-04-14 23:05:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|19
1618441800000|2021-04-14 23:10:00|||||||||4
1618442100000|2021-04-14 23:15:00|||||||||5
1618442400000|2021-04-14 23:20:00|||||||||3
1618442700000|2021-04-14 23:25:00|||||||||1
1618443000000|2021-04-14 23:30:00|||||||||48
1618443300000|2021-04-14 23:35:00|||||||||8
1618443600000|2021-04-14 23:40:00|||||||||7
1618443900000|2021-04-14 23:45:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|97
1618444200000|2021-04-14 23:50:00|||||||||6
1618444500000|2021-04-14 23:55:00|||||||||2
1618444800000|2021-04-15 00:00:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|52
1618445100000|2021-04-15 00:05:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|5
1618445400000|2021-04-15 00:10:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|32
1618445700000|2021-04-15 00:15:00|||||||||7
1618446000000|2021-04-15 00:20:00|||||||||4
1618446300000|2021-04-15 00:25:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|360
1618446600000|2021-04-15 00:30:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|215
1618446900000|2021-04-15 00:35:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|112
1618447200000|2021-04-15 00:40:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|98
1618447500000|2021-04-15 00:45:00|||||||||138
1618447800000|2021-04-15 00:50:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|253
1618448100000|2021-04-15 00:55:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|200
1618448400000|2021-04-15 01:00:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|125
1618448700000|2021-04-15 01:05:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|53
1618449000000|2021-04-15 01:10:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|67
1618449300000|2021-04-15 01:15:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|171
1618449600000|2021-04-15 01:20:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|43
1618449900000|2021-04-15 01:25:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|126
1618450200000|2021-04-15 01:30:00|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15681.7|15677.7|63
1618450500000|2021-04-15 01:35:00|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|248
1618450800000|2021-04-15 01:40:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|231
1618451100000|2021-04-15 01:45:00|15684.8|15680.8|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|129
1618451400000|2021-04-15 01:50:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|80
1618451700000|2021-04-15 01:55:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|56
1618452000000|2021-04-15 02:00:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|56
1618452300000|2021-04-15 02:05:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|603
1618452600000|2021-04-15 02:10:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|155
1618452900000|2021-04-15 02:15:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|56
1618453200000|2021-04-15 02:20:00|15694.2|15690.2|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|45
1618453500000|2021-04-15 02:25:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|122
1618453800000|2021-04-15 02:30:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|51
1618454100000|2021-04-15 02:35:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|13
1618454400000|2021-04-15 02:40:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|54
1618454700000|2021-04-15 02:45:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|115
1618455000000|2021-04-15 02:50:00|||||||||1
1618455300000|2021-04-15 02:55:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|51
1618455600000|2021-04-15 03:00:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|30
1618455900000|2021-04-15 03:05:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|109
1618456200000|2021-04-15 03:10:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|44
1618456500000|2021-04-15 03:15:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|384
1618456800000|2021-04-15 03:20:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|150
1618457100000|2021-04-15 03:25:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|15
1618457400000|2021-04-15 03:30:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|88
1618457700000|2021-04-15 03:35:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|42
1618458000000|2021-04-15 03:40:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|342
1618458300000|2021-04-15 03:45:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|25
1618458600000|2021-04-15 03:50:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|28
1618458900000|2021-04-15 03:55:00|||||||||7
1618459200000|2021-04-15 04:00:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|76
1618459500000|2021-04-15 04:05:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|25
1618459800000|2021-04-15 04:10:00|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|14
1618460100000|2021-04-15 04:15:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|52
1618460400000|2021-04-15 04:20:00|||||||||38
1618460700000|2021-04-15 04:25:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|22
1618461000000|2021-04-15 04:30:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|43
1618461300000|2021-04-15 04:35:00|||||||||5
1618461600000|2021-04-15 04:40:00|||||||||5
1618461900000|2021-04-15 04:45:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|318
1618462200000|2021-04-15 04:50:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|27
1618462500000|2021-04-15 04:55:00|||||||||89
1618462800000|2021-04-15 05:00:00|||||||||10
1618463100000|2021-04-15 05:05:00|||||||||5
1618463400000|2021-04-15 05:10:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|315
1618463700000|2021-04-15 05:15:00|||||||||10
1618464000000|2021-04-15 05:20:00|||||||||153
1618464300000|2021-04-15 05:25:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|191
1618464600000|2021-04-15 05:30:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|469
1618464900000|2021-04-15 05:35:00|||||||||8
1618465200000|2021-04-15 05:40:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|122
1618465500000|2021-04-15 05:45:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|104
1618465800000|2021-04-15 05:50:00|||||||||7
1618466100000|2021-04-15 05:55:00|15697.3|15693.3|15692.6|15688.6|15697.3|15693.3|15691.1|15687.1|226
1618466400000|2021-04-15 06:00:00|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|418
1618466700000|2021-04-15 06:05:00|15694.2|15690.2|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|293
1618467000000|2021-04-15 06:10:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|412
1618467300000|2021-04-15 06:15:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|200
1618467600000|2021-04-15 06:20:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|233
1618467900000|2021-04-15 06:25:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|305
1618468200000|2021-04-15 06:30:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|115
1618468500000|2021-04-15 06:35:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|341
1618468800000|2021-04-15 06:40:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|165
1618469100000|2021-04-15 06:45:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|344
1618469400000|2021-04-15 06:50:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|395
1618469700000|2021-04-15 06:55:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|500
1618470000000|2021-04-15 07:00:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|410
1618470300000|2021-04-15 07:05:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|420
1618470600000|2021-04-15 07:10:00|15706.7|15702.7|15716.1|15712.1|15716.1|15712.1|15706.7|15702.7|191
1618470900000|2021-04-15 07:15:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|440
1618471200000|2021-04-15 07:20:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|434
1618471500000|2021-04-15 07:25:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|170
1618471800000|2021-04-15 07:30:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|540
1618472100000|2021-04-15 07:35:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|276
1618472400000|2021-04-15 07:40:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|478
1618472700000|2021-04-15 07:45:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|451
1618473000000|2021-04-15 07:50:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|161
1618473300000|2021-04-15 07:55:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|185
1618473600000|2021-04-15 08:00:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|199
1618473900000|2021-04-15 08:05:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|115
1618474200000|2021-04-15 08:10:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|94
1618474500000|2021-04-15 08:15:00|15723.9|15719.9|15719.2|15715.2|15723.9|15719.9|15719.2|15715.2|317
1618474800000|2021-04-15 08:20:00|||||||||16
1618475100000|2021-04-15 08:25:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|211
1618475400000|2021-04-15 08:30:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|214
1618475700000|2021-04-15 08:35:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|134
1618476000000|2021-04-15 08:40:00|||||||||43
1618476300000|2021-04-15 08:45:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|150
1618476600000|2021-04-15 08:50:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|152
1618476900000|2021-04-15 08:55:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|231
1618477200000|2021-04-15 09:00:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|348
1618477500000|2021-04-15 09:05:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|225
1618477800000|2021-04-15 09:10:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|112
1618478100000|2021-04-15 09:15:00|||||||||105
1618478400000|2021-04-15 09:20:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|337
1618478700000|2021-04-15 09:25:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|241
1618479000000|2021-04-15 09:30:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|529
1618479300000|2021-04-15 09:35:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|465
1618479600000|2021-04-15 09:40:00|15734.8|15730.8|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|144
1618479900000|2021-04-15 09:45:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|138
1618480200000|2021-04-15 09:50:00|||||||||98
1618480500000|2021-04-15 09:55:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|380
1618480800000|2021-04-15 10:00:00|15734.8|15730.8|15731.7|15727.7|15737.9|15733.9|15731.7|15727.7|278
1618481100000|2021-04-15 10:05:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|132
1618481400000|2021-04-15 10:10:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|253
1618481700000|2021-04-15 10:15:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|159
1618482000000|2021-04-15 10:20:00|15733.3|15729.3|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|140
1618482300000|2021-04-15 10:25:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|307
1618482600000|2021-04-15 10:30:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|180
1618482900000|2021-04-15 10:35:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|327
1618483200000|2021-04-15 10:40:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|244
1618483500000|2021-04-15 10:45:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|299
1618483800000|2021-04-15 10:50:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|244
1618484100000|2021-04-15 10:55:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|68
1618484400000|2021-04-15 11:00:00|15741.1|15737.1|15731.7|15727.7|15741.1|15737.1|15731.7|15727.7|184
1618484700000|2021-04-15 11:05:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|431
1618485000000|2021-04-15 11:10:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|430
1618485300000|2021-04-15 11:15:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|238
1618485600000|2021-04-15 11:20:00|15728.6|15724.6|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|531
1618485900000|2021-04-15 11:25:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|579
1618486200000|2021-04-15 11:30:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|191
1618486500000|2021-04-15 11:35:00|15741.1|15737.1|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|802
1618486800000|2021-04-15 11:40:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|778
1618487100000|2021-04-15 11:45:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|564
1618487400000|2021-04-15 11:50:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|696
1618487700000|2021-04-15 11:55:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|500
1618488000000|2021-04-15 12:00:00|15734.8|15730.8|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|623
1618488300000|2021-04-15 12:05:00|15742.6|15738.6|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|658
1618488600000|2021-04-15 12:10:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15744.2|15740.2|1976
1618488900000|2021-04-15 12:15:00|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|1078
1618489200000|2021-04-15 12:20:00|15747.3|15743.3|15747.3|15743.3|15753.6|15749.6|15744.2|15740.2|1443
1618489500000|2021-04-15 12:25:00|15750.4|15746.4|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|607
1618489800000|2021-04-15 12:30:00|15745.8|15741.8|15762.9|15758.9|15772.3|15768.3|15734.8|15730.8|6753
1618490100000|2021-04-15 12:35:00|15759.8|15755.8|15772.3|15768.3|15772.3|15768.3|15759.8|15755.8|3527
1618490400000|2021-04-15 12:40:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15769.2|15765.2|3501
1618490700000|2021-04-15 12:45:00|15778.6|15774.6|15769.2|15765.2|15781.7|15777.7|15766.1|15762.1|2641
1618491000000|2021-04-15 12:50:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|1327
1618491300000|2021-04-15 12:55:00|15766.1|15762.1|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|930
1618491600000|2021-04-15 13:00:00|15775.4|15771.4|15781.7|15777.7|15787.9|15783.9|15775.4|15771.4|2785
1618491900000|2021-04-15 13:05:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|8798
1618492200000|2021-04-15 13:10:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15778.6|15774.6|1667
1618492500000|2021-04-15 13:15:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|1541
1618492800000|2021-04-15 13:20:00|15775.4|15771.4|15787.9|15783.9|15787.9|15783.9|15775.4|15771.4|1392
1618493100000|2021-04-15 13:25:00|15791.1|15787.1|15787.9|15783.9|15797.3|15793.3|15784.8|15780.8|1678
1618493400000|2021-04-15 13:30:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|2164
1618493700000|2021-04-15 13:35:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|1253
1618494000000|2021-04-15 13:40:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|1467
1618494300000|2021-04-15 13:45:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|3191
1618494600000|2021-04-15 13:50:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|2084
1618494900000|2021-04-15 13:55:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|2333
1618495200000|2021-04-15 14:00:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|1860
1618495500000|2021-04-15 14:05:00|15803.6|15799.6|15816.1|15812.1|15816.1|15812.1|15797.3|15793.3|2203
1618495800000|2021-04-15 14:10:00|15812.9|15808.9|15831.7|15827.7|15831.7|15827.7|15812.9|15808.9|5202
1618496100000|2021-04-15 14:15:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|3735
1618496400000|2021-04-15 14:20:00|15831.7|15827.7|15828.6|15824.6|15837.9|15833.9|15828.6|15824.6|2167
1618496700000|2021-04-15 14:25:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15828.6|15824.6|2613
1618497000000|2021-04-15 14:30:00|15834.8|15830.8|15847.3|15843.3|15847.3|15843.3|15834.8|15830.8|3259
1618497300000|2021-04-15 14:35:00|15844.2|15840.2|15847.3|15843.3|15853.6|15849.6|15841.1|15837.1|3392
1618497600000|2021-04-15 14:40:00|15844.2|15840.2|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|2447
1618497900000|2021-04-15 14:45:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|1048
1618498200000|2021-04-15 14:50:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|1758
1618498500000|2021-04-15 14:55:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|2038
1618498800000|2021-04-15 15:00:00|15856.7|15852.7|15866.1|15862.1|15875.4|15871.4|15856.7|15852.7|5018
1618499100000|2021-04-15 15:05:00|15862.9|15858.9|15878.6|15874.6|15887.9|15883.9|15862.9|15858.9|4475
1618499400000|2021-04-15 15:10:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|2498
1618499700000|2021-04-15 15:15:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|2707
1618500000000|2021-04-15 15:20:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|1288
1618500300000|2021-04-15 15:25:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|2329
1618500600000|2021-04-15 15:30:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|2414
1618500900000|2021-04-15 15:35:00|15881.7|15877.7|15872.3|15868.3|15881.7|15877.7|15872.3|15868.3|1042
1618501200000|2021-04-15 15:40:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|1261
1618501500000|2021-04-15 15:45:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|1252
1618501800000|2021-04-15 15:50:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|1553
1618502100000|2021-04-15 15:55:00|15884.8|15880.8|15862.9|15858.9|15884.8|15880.8|15862.9|15858.9|1718
1618502400000|2021-04-15 16:00:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15864.5|15860.5|1041
1618502700000|2021-04-15 16:05:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|608
1618503000000|2021-04-15 16:10:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|731
1618503300000|2021-04-15 16:15:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|664
1618503600000|2021-04-15 16:20:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|1272
1618503900000|2021-04-15 16:25:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|598
1618504200000|2021-04-15 16:30:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|1187
1618504500000|2021-04-15 16:35:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|1886
1618504800000|2021-04-15 16:40:00|15894.2|15890.2|15884.8|15880.8|15894.2|15890.2|15881.7|15877.7|1378
1618505100000|2021-04-15 16:45:00|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|1503
1618505400000|2021-04-15 16:50:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|467
1618505700000|2021-04-15 16:55:00|15887.9|15883.9|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|1395
1618506000000|2021-04-15 17:00:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|492
1618506300000|2021-04-15 17:05:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|826
1618506600000|2021-04-15 17:10:00|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|693
1618506900000|2021-04-15 17:15:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|404
1618507200000|2021-04-15 17:20:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|516
1618507500000|2021-04-15 17:25:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|408
1618507800000|2021-04-15 17:30:00|15887.9|15883.9|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|1182
1618508100000|2021-04-15 17:35:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|524
1618508400000|2021-04-15 17:40:00|15881.7|15877.7|15894.2|15890.2|15894.2|15890.2|15881.7|15877.7|1578
1618508700000|2021-04-15 17:45:00|15891.1|15887.1|15900.4|15896.4|15900.4|15896.4|15891.1|15887.1|1373
1618509000000|2021-04-15 17:50:00|15897.3|15893.3|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|1628
1618509300000|2021-04-15 17:55:00|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|498
1618509600000|2021-04-15 18:00:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|2292
1618509900000|2021-04-15 18:05:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|1687
1618510200000|2021-04-15 18:10:00|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|734
1618510500000|2021-04-15 18:15:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|918
1618510800000|2021-04-15 18:20:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|1319
1618511100000|2021-04-15 18:25:00|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|1361
1618511400000|2021-04-15 18:30:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|1625
1618511700000|2021-04-15 18:35:00|15897.3|15893.3|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|1049
1618512000000|2021-04-15 18:40:00|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|1379
1618512300000|2021-04-15 18:45:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|858
1618512600000|2021-04-15 18:50:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15892.6|15888.6|1112
1618512900000|2021-04-15 18:55:00|15894.2|15890.2|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|3522
1618513200000|2021-04-15 19:00:00|15906.7|15902.7|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|1520
1618513500000|2021-04-15 19:05:00|15903.6|15899.6|15891.1|15887.1|15903.6|15899.6|15891.1|15887.1|1320
1618513800000|2021-04-15 19:10:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|1899
1618514100000|2021-04-15 19:15:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|1404
1618514400000|2021-04-15 19:20:00|15878.6|15874.6|15872.3|15868.3|15881.7|15877.7|15872.3|15868.3|1979
1618514700000|2021-04-15 19:25:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|2593
1618515000000|2021-04-15 19:30:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|2061
1618515300000|2021-04-15 19:35:00|15866.1|15862.1|15853.6|15849.6|15866.1|15862.1|15853.6|15849.6|4852
1618515600000|2021-04-15 19:40:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|1850
1618515900000|2021-04-15 19:45:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|2231
1618516200000|2021-04-15 19:50:00|15856.7|15852.7|15847.3|15843.3|15856.7|15852.7|15847.3|15843.3|5117
1618516500000|2021-04-15 19:55:00|15848.9|15844.9|15847.3|15843.3|15856.7|15852.7|15847.3|15843.3|2933
1618516800000|2021-04-15 20:00:00|15850.4|15846.4|15841.1|15837.1|15850.4|15846.4|15841.1|15837.1|4030
1618517100000|2021-04-15 20:05:00|15837.9|15833.9|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|3179
1618517400000|2021-04-15 20:10:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|4007
1618517700000|2021-04-15 20:15:00|15822.3|15818.3|15816.1|15812.1|15825.4|15821.4|15816.1|15812.1|4549
1618518000000|2021-04-15 20:20:00|15814.5|15810.5|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|3885
1618518300000|2021-04-15 20:25:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15803.6|15799.6|2707
1618518600000|2021-04-15 20:30:00|15816.1|15812.1|15812.9|15808.9|15822.3|15818.3|15809.8|15805.8|1807
1618518900000|2021-04-15 20:35:00|15814.5|15810.5|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|1377
1618519200000|2021-04-15 20:40:00|15811.4|15807.4|15800.4|15796.4|15812.9|15808.9|15800.4|15796.4|1420
1618519500000|2021-04-15 20:45:00|15797.3|15793.3|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|968
1618519800000|2021-04-15 20:50:00|15794.2|15790.2|15778.6|15774.6|15794.2|15790.2|15769.2|15765.2|4281
1618520100000|2021-04-15 20:55:00|15775.4|15771.4|15794.2|15790.2|15794.2|15790.2|15775.4|15771.4|2018
1618524000000|2021-04-15 22:00:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|855
1618524300000|2021-04-15 22:05:00|15781.7|15777.7|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|241
1618524600000|2021-04-15 22:10:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|25
1618524900000|2021-04-15 22:15:00|15781.7|15777.7|15784.8|15780.8|15786.4|15782.4|15781.7|15777.7|190
1618525200000|2021-04-15 22:20:00|15787.9|15783.9|15797.3|15793.3|15797.3|15793.3|15787.9|15783.9|235
1618525500000|2021-04-15 22:25:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|134
1618525800000|2021-04-15 22:30:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|165
1618526100000|2021-04-15 22:35:00|||||||||68
1618526400000|2021-04-15 22:40:00|||||||||90
1618526700000|2021-04-15 22:45:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|76
1618527000000|2021-04-15 22:50:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|27
1618527300000|2021-04-15 22:55:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|174
1618527600000|2021-04-15 23:00:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|361
1618527900000|2021-04-15 23:05:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|105
1618528200000|2021-04-15 23:10:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|149
1618528500000|2021-04-15 23:15:00|15798.9|15794.9|15806.7|15802.7|15806.7|15802.7|15798.9|15794.9|204
1618528800000|2021-04-15 23:20:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|395
1618529100000|2021-04-15 23:25:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|980
1618529400000|2021-04-15 23:30:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|314
1618529700000|2021-04-15 23:35:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|310
1618530000000|2021-04-15 23:40:00|||||||||22
1618530300000|2021-04-15 23:45:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|127
1618530600000|2021-04-15 23:50:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|49
1618530900000|2021-04-15 23:55:00|15816.1|15812.1|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|136
1618531200000|2021-04-16 00:00:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|228
1618531500000|2021-04-16 00:05:00|15817.6|15813.6|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|122
1618531800000|2021-04-16 00:10:00|15806.7|15802.7|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|311
1618532100000|2021-04-16 00:15:00|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15805.1|15801.1|114
1618532400000|2021-04-16 00:20:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|272
1618532700000|2021-04-16 00:25:00|15809.8|15805.8|15822.3|15818.3|15822.3|15818.3|15809.8|15805.8|189
1618533000000|2021-04-16 00:30:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|157
1618533300000|2021-04-16 00:35:00|||||||||64
1618533600000|2021-04-16 00:40:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|88
1618533900000|2021-04-16 00:45:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|61
1618534200000|2021-04-16 00:50:00|15817.6|15813.6|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|69
1618534500000|2021-04-16 00:55:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|163
1618534800000|2021-04-16 01:00:00|15812.9|15808.9|15800.4|15796.4|15812.9|15808.9|15800.4|15796.4|1189
1618535100000|2021-04-16 01:05:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|302
1618535400000|2021-04-16 01:10:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|280
1618535700000|2021-04-16 01:15:00|15806.7|15802.7|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|153
1618536000000|2021-04-16 01:20:00|15794.2|15790.2|15800.4|15796.4|15800.4|15796.4|15792.6|15788.6|666
1618536300000|2021-04-16 01:25:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|186
1618536600000|2021-04-16 01:30:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|77
1618536900000|2021-04-16 01:35:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|80
1618537200000|2021-04-16 01:40:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|85
1618537500000|2021-04-16 01:45:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|350
1618537800000|2021-04-16 01:50:00|||||||||136
1618538100000|2021-04-16 01:55:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|401
1618538400000|2021-04-16 02:00:00|15789.5|15785.5|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|105
1618538700000|2021-04-16 02:05:00|||||||||21
1618539000000|2021-04-16 02:10:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|69
1618539300000|2021-04-16 02:15:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|154
1618539600000|2021-04-16 02:20:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|275
1618539900000|2021-04-16 02:25:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15775.4|15771.4|300
1618540200000|2021-04-16 02:30:00|15783.3|15779.3|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|129
1618540500000|2021-04-16 02:35:00|15784.8|15780.8|15794.2|15790.2|15794.2|15790.2|15784.8|15780.8|239
1618540800000|2021-04-16 02:40:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|212
1618541100000|2021-04-16 02:45:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|23
1618541400000|2021-04-16 02:50:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|159
1618541700000|2021-04-16 02:55:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|106
1618542000000|2021-04-16 03:00:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|170
1618542300000|2021-04-16 03:05:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|103
1618542600000|2021-04-16 03:10:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|21
1618542900000|2021-04-16 03:15:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|125
1618543200000|2021-04-16 03:20:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|68
1618543500000|2021-04-16 03:25:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|53
1618543800000|2021-04-16 03:30:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|78
1618544100000|2021-04-16 03:35:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|71
1618544400000|2021-04-16 03:40:00|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|80
1618544700000|2021-04-16 03:45:00|||||||||80
1618545000000|2021-04-16 03:50:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|151
1618545300000|2021-04-16 03:55:00|15786.4|15782.4|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|126
1618545600000|2021-04-16 04:00:00|15791.1|15787.1|15792.6|15788.6|15794.2|15790.2|15787.9|15783.9|456
1618545900000|2021-04-16 04:05:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|257
1618546200000|2021-04-16 04:10:00|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|270
1618546500000|2021-04-16 04:15:00|||||||||212
1618546800000|2021-04-16 04:20:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|227
1618547100000|2021-04-16 04:25:00|||||||||8
1618547400000|2021-04-16 04:30:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|84
1618547700000|2021-04-16 04:35:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|17
1618548000000|2021-04-16 04:40:00|15789.5|15785.5|15791.1|15787.1|15794.2|15790.2|15789.5|15785.5|113
1618548300000|2021-04-16 04:45:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|167
1618548600000|2021-04-16 04:50:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|153
1618548900000|2021-04-16 04:55:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|112
1618549200000|2021-04-16 05:00:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|95
1618549500000|2021-04-16 05:05:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|99
1618549800000|2021-04-16 05:10:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|18
1618550100000|2021-04-16 05:15:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|95
1618550400000|2021-04-16 05:20:00|||||||||7
1618550700000|2021-04-16 05:25:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|260
1618551000000|2021-04-16 05:30:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|22
1618551300000|2021-04-16 05:35:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|133
1618551600000|2021-04-16 05:40:00|15784.8|15780.8|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|207
1618551900000|2021-04-16 05:45:00|||||||||122
1618552200000|2021-04-16 05:50:00|||||||||110
1618552500000|2021-04-16 05:55:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|205
1618552800000|2021-04-16 06:00:00|15787.9|15783.9|15787.9|15783.9|15792.6|15788.6|15787.9|15783.9|320
1618553100000|2021-04-16 06:05:00|15791.1|15787.1|15775.4|15771.4|15791.1|15787.1|15772.3|15768.3|732
1618553400000|2021-04-16 06:10:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|483
1618553700000|2021-04-16 06:15:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|217
1618554000000|2021-04-16 06:20:00|15784.8|15780.8|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|371
1618554300000|2021-04-16 06:25:00|15787.9|15783.9|15778.6|15774.6|15791.1|15787.1|15778.6|15774.6|419
1618554600000|2021-04-16 06:30:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|691
1618554900000|2021-04-16 06:35:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|261
1618555200000|2021-04-16 06:40:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|168
1618555500000|2021-04-16 06:45:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|166
1618555800000|2021-04-16 06:50:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|568
1618556100000|2021-04-16 06:55:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|403
1618556400000|2021-04-16 07:00:00|15786.4|15782.4|15794.2|15790.2|15797.3|15793.3|15778.6|15774.6|1002
1618556700000|2021-04-16 07:05:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|651
1618557000000|2021-04-16 07:10:00|15784.8|15780.8|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|532
1618557300000|2021-04-16 07:15:00|15784.8|15780.8|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|282
1618557600000|2021-04-16 07:20:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|405
1618557900000|2021-04-16 07:25:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|322
1618558200000|2021-04-16 07:30:00|15775.4|15771.4|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|495
1618558500000|2021-04-16 07:35:00|15770.8|15766.8|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|605
1618558800000|2021-04-16 07:40:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|390
1618559100000|2021-04-16 07:45:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|209
1618559400000|2021-04-16 07:50:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|336
1618559700000|2021-04-16 07:55:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|340
1618560000000|2021-04-16 08:00:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|369
1618560300000|2021-04-16 08:05:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|171
1618560600000|2021-04-16 08:10:00|15784.8|15780.8|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|363
1618560900000|2021-04-16 08:15:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|553
1618561200000|2021-04-16 08:20:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|440
1618561500000|2021-04-16 08:25:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|167
1618561800000|2021-04-16 08:30:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|140
1618562100000|2021-04-16 08:35:00|15784.8|15780.8|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|196
1618562400000|2021-04-16 08:40:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|176
1618562700000|2021-04-16 08:45:00|||||||||79
1618563000000|2021-04-16 08:50:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|443
1618563300000|2021-04-16 08:55:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|171
1618563600000|2021-04-16 09:00:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|208
1618563900000|2021-04-16 09:05:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|541
1618564200000|2021-04-16 09:10:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|564
1618564500000|2021-04-16 09:15:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|689
1618564800000|2021-04-16 09:20:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|152
1618565100000|2021-04-16 09:25:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|247
1618565400000|2021-04-16 09:30:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|453
1618565700000|2021-04-16 09:35:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|353
1618566000000|2021-04-16 09:40:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|251
1618566300000|2021-04-16 09:45:00|15809.8|15805.8|15800.4|15796.4|15809.8|15805.8|15800.4|15796.4|806
1618566600000|2021-04-16 09:50:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|355
1618566900000|2021-04-16 09:55:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|753
1618567200000|2021-04-16 10:00:00|15803.6|15799.6|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|207
1618567500000|2021-04-16 10:05:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|149
1618567800000|2021-04-16 10:10:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|373
1618568100000|2021-04-16 10:15:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|326
1618568400000|2021-04-16 10:20:00|15805.1|15801.1|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|746
1618568700000|2021-04-16 10:25:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|233
1618569000000|2021-04-16 10:30:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|234
1618569300000|2021-04-16 10:35:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|501
1618569600000|2021-04-16 10:40:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|662
1618569900000|2021-04-16 10:45:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|175
1618570200000|2021-04-16 10:50:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|387
1618570500000|2021-04-16 10:55:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|187
1618570800000|2021-04-16 11:00:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|192
1618571100000|2021-04-16 11:05:00|15811.4|15807.4|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|205
1618571400000|2021-04-16 11:10:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|131
1618571700000|2021-04-16 11:15:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|278
1618572000000|2021-04-16 11:20:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|704
1618572300000|2021-04-16 11:25:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|978
1618572600000|2021-04-16 11:30:00|15825.4|15821.4|15834.8|15830.8|15837.9|15833.9|15825.4|15821.4|1667
1618572900000|2021-04-16 11:35:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|2005
1618573200000|2021-04-16 11:40:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|609
1618573500000|2021-04-16 11:45:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|838
1618573800000|2021-04-16 11:50:00|15841.1|15837.1|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|523
1618574100000|2021-04-16 11:55:00|15831.7|15827.7|15825.4|15821.4|15834.8|15830.8|15825.4|15821.4|1070
1618574400000|2021-04-16 12:00:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|1089
1618574700000|2021-04-16 12:05:00|15822.3|15818.3|15834.8|15830.8|15837.9|15833.9|15819.2|15815.2|1187
1618575000000|2021-04-16 12:10:00|15831.7|15827.7|15825.4|15821.4|15837.9|15833.9|15822.3|15818.3|2517
1618575300000|2021-04-16 12:15:00|15828.6|15824.6|15816.1|15812.1|15828.6|15824.6|15812.9|15808.9|1278
1618575600000|2021-04-16 12:20:00|15812.9|15808.9|15800.4|15796.4|15812.9|15808.9|15797.3|15793.3|2893
1618575900000|2021-04-16 12:25:00|15803.6|15799.6|15803.6|15799.6|15809.8|15805.8|15797.3|15793.3|1437
1618576200000|2021-04-16 12:30:00|15802|15798|15797.3|15793.3|15805.1|15801.1|15797.3|15793.3|1288
1618576500000|2021-04-16 12:35:00|15794.2|15790.2|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|1250
1618576800000|2021-04-16 12:40:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|1569
1618577100000|2021-04-16 12:45:00|15781.7|15777.7|15772.3|15768.3|15784.8|15780.8|15772.3|15768.3|2883
1618577400000|2021-04-16 12:50:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|1909
1618577700000|2021-04-16 12:55:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|1399
1618578000000|2021-04-16 13:00:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|1578
1618578300000|2021-04-16 13:05:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|2045
1618578600000|2021-04-16 13:10:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|1689
1618578900000|2021-04-16 13:15:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|894
1618579200000|2021-04-16 13:20:00|15764.5|15760.5|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|1557
1618579500000|2021-04-16 13:25:00|15753.6|15749.6|15762.9|15758.9|15766.1|15762.1|15750.4|15746.4|1572
1618579800000|2021-04-16 13:30:00|15759.8|15755.8|15759.8|15755.8|15766.1|15762.1|15753.6|15749.6|2123
1618580100000|2021-04-16 13:35:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|1939
1618580400000|2021-04-16 13:40:00|15769.2|15765.2|15769.2|15765.2|15778.6|15774.6|15766.1|15762.1|1417
1618580700000|2021-04-16 13:45:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|2810
1618581000000|2021-04-16 13:50:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|1511
1618581300000|2021-04-16 13:55:00|15775.4|15771.4|15762.9|15758.9|15775.4|15771.4|15762.9|15758.9|1307
1618581600000|2021-04-16 14:00:00|15761.4|15757.4|15775.4|15771.4|15778.6|15774.6|15761.4|15757.4|2588
1618581900000|2021-04-16 14:05:00|15772.3|15768.3|15784.8|15780.8|15787.9|15783.9|15772.3|15768.3|2007
1618582200000|2021-04-16 14:10:00|15787.9|15783.9|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|1774
1618582500000|2021-04-16 14:15:00|15778.6|15774.6|15784.8|15780.8|15787.9|15783.9|15775.4|15771.4|835
1618582800000|2021-04-16 14:20:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|1085
1618583100000|2021-04-16 14:25:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|737
1618583400000|2021-04-16 14:30:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|2025
1618583700000|2021-04-16 14:35:00|15791.1|15787.1|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|1336
1618584000000|2021-04-16 14:40:00|15787.9|15783.9|15775.4|15771.4|15787.9|15783.9|15775.4|15771.4|1469
1618584300000|2021-04-16 14:45:00|15772.3|15768.3|15766.1|15762.1|15775.4|15771.4|15766.1|15762.1|1836
1618584600000|2021-04-16 14:50:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15766.1|15762.1|1519
1618584900000|2021-04-16 14:55:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|847
1618585200000|2021-04-16 15:00:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|481
1618585500000|2021-04-16 15:05:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|1018
1618585800000|2021-04-16 15:10:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|1146
1618586100000|2021-04-16 15:15:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|1139
1618586400000|2021-04-16 15:20:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|969
1618586700000|2021-04-16 15:25:00|15758.3|15754.3|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|420
1618587000000|2021-04-16 15:30:00|15766.1|15762.1|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|1020
1618587300000|2021-04-16 15:35:00|15769.2|15765.2|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|432
1618587600000|2021-04-16 15:40:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|1105
1618587900000|2021-04-16 15:45:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|401
1618588200000|2021-04-16 15:50:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|1131
1618588500000|2021-04-16 15:55:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|598
1618588800000|2021-04-16 16:00:00|15772.3|15768.3|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|1482
1618589100000|2021-04-16 16:05:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|1222
1618589400000|2021-04-16 16:10:00|15780.1|15776.1|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|1088
1618589700000|2021-04-16 16:15:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|957
1618590000000|2021-04-16 16:20:00|15778.6|15774.6|15781.7|15777.7|15784.8|15780.8|15775.4|15771.4|982
1618590300000|2021-04-16 16:25:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|267
1618590600000|2021-04-16 16:30:00|15770.8|15766.8|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|376
1618590900000|2021-04-16 16:35:00|15773.9|15769.9|15778.6|15774.6|15778.6|15774.6|15773.9|15769.9|1319
1618591200000|2021-04-16 16:40:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|452
1618591500000|2021-04-16 16:45:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|690
1618591800000|2021-04-16 16:50:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|372
1618592100000|2021-04-16 16:55:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|526
1618592400000|2021-04-16 17:00:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|270
1618592700000|2021-04-16 17:05:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|241
1618593000000|2021-04-16 17:10:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|337
1618593300000|2021-04-16 17:15:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|186
1618593600000|2021-04-16 17:20:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|1044
1618593900000|2021-04-16 17:25:00|15787.9|15783.9|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|471
1618594200000|2021-04-16 17:30:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|587
1618594500000|2021-04-16 17:35:00|||||||||326
1618594800000|2021-04-16 17:40:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|186
1618595100000|2021-04-16 17:45:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|1158
1618595400000|2021-04-16 17:50:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|190
1618595700000|2021-04-16 17:55:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|221
1618596000000|2021-04-16 18:00:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|119
1618596300000|2021-04-16 18:05:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|703
1618596600000|2021-04-16 18:10:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|674
1618596900000|2021-04-16 18:15:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|305
1618597200000|2021-04-16 18:20:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|400
1618597500000|2021-04-16 18:25:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|496
1618597800000|2021-04-16 18:30:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|1499
1618598100000|2021-04-16 18:35:00|15800.4|15796.4|15803.6|15799.6|15805.1|15801.1|15800.4|15796.4|1449
1618598400000|2021-04-16 18:40:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|1288
1618598700000|2021-04-16 18:45:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|1281
1618599000000|2021-04-16 18:50:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|639
1618599300000|2021-04-16 18:55:00|15809.8|15805.8|15800.4|15796.4|15812.9|15808.9|15800.4|15796.4|1768
1618599600000|2021-04-16 19:00:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|932
1618599900000|2021-04-16 19:05:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|399
1618600200000|2021-04-16 19:10:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|296
1618600500000|2021-04-16 19:15:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15794.2|15790.2|961
1618600800000|2021-04-16 19:20:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|670
1618601100000|2021-04-16 19:25:00|||||||||203
1618601400000|2021-04-16 19:30:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|538
1618601700000|2021-04-16 19:35:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|527
1618602000000|2021-04-16 19:40:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|1558
1618602300000|2021-04-16 19:45:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|1078
1618602600000|2021-04-16 19:50:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|1408
1618602900000|2021-04-16 19:55:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|1199
1618603200000|2021-04-16 20:00:00|15781.7|15777.7|15769.2|15765.2|15781.7|15777.7|15766.1|15762.1|3941
1618603500000|2021-04-16 20:05:00|15766.1|15762.1|15753.6|15749.6|15766.1|15762.1|15753.6|15749.6|1878
1618603800000|2021-04-16 20:10:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|1108
1618604100000|2021-04-16 20:15:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|672
1618604400000|2021-04-16 20:20:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|1461
1618604700000|2021-04-16 20:25:00|15759.8|15755.8|15769.2|15765.2|15772.3|15768.3|15756.7|15752.7|774
1618605000000|2021-04-16 20:30:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|714
1618605300000|2021-04-16 20:35:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|476
1618605600000|2021-04-16 20:40:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|850
1618605900000|2021-04-16 20:45:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15766.1|15762.1|517
1618606200000|2021-04-16 20:50:00|15778.6|15774.6|15777|15773|15778.6|15774.6|15775.4|15771.4|439
1618606500000|2021-04-16 20:55:00|15778.6|15774.6|15789.5|15785.5|15797.3|15793.3|15775.4|15771.4|992
1618783200000|2021-04-18 22:00:00|15797.3|15793.3|15784.8|15780.8|15809.8|15805.8|15783.3|15779.3|626
1618783500000|2021-04-18 22:05:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15780.1|15776.1|166
1618783800000|2021-04-18 22:10:00|15784.8|15780.8|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|187
1618784100000|2021-04-18 22:15:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|276
1618784400000|2021-04-18 22:20:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|192
1618784700000|2021-04-18 22:25:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|56
1618785000000|2021-04-18 22:30:00|15792.6|15788.6|15797.3|15793.3|15797.3|15793.3|15792.6|15788.6|112
1618785300000|2021-04-18 22:35:00|15795.8|15791.8|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|297
1618785600000|2021-04-18 22:40:00|15795.8|15791.8|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|131
1618785900000|2021-04-18 22:45:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|140
1618786200000|2021-04-18 22:50:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|194
1618786500000|2021-04-18 22:55:00|||||||||50
1618786800000|2021-04-18 23:00:00|15791.1|15787.1|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|209
1618787100000|2021-04-18 23:05:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|94
1618787400000|2021-04-18 23:10:00|15802|15798|15800.4|15796.4|15802|15798|15797.3|15793.3|209
1618787700000|2021-04-18 23:15:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|91
1618788000000|2021-04-18 23:20:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15803.6|15799.6|435
1618788300000|2021-04-18 23:25:00|||||||||19
1618788600000|2021-04-18 23:30:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|230
1618788900000|2021-04-18 23:35:00|||||||||27
1618789200000|2021-04-18 23:40:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|26
1618789500000|2021-04-18 23:45:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|47
1618789800000|2021-04-18 23:50:00|||||||||12
1618790100000|2021-04-18 23:55:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|190
1618790400000|2021-04-19 00:00:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|228
1618790700000|2021-04-19 00:05:00|15800.4|15796.4|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|195
1618791000000|2021-04-19 00:10:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|139
1618791300000|2021-04-19 00:15:00|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|205
1618791600000|2021-04-19 00:20:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|93
1618791900000|2021-04-19 00:25:00|15809.8|15805.8|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|330
1618792200000|2021-04-19 00:30:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|324
1618792500000|2021-04-19 00:35:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|264
1618792800000|2021-04-19 00:40:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|148
1618793100000|2021-04-19 00:45:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|87
1618793400000|2021-04-19 00:50:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|94
1618793700000|2021-04-19 00:55:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|52
1618794000000|2021-04-19 01:00:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|112
1618794300000|2021-04-19 01:05:00|||||||||22
1618794600000|2021-04-19 01:10:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|39
1618794900000|2021-04-19 01:15:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|113
1618795200000|2021-04-19 01:20:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|110
1618795500000|2021-04-19 01:25:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|95
1618795800000|2021-04-19 01:30:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|29
1618796100000|2021-04-19 01:35:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|283
1618796400000|2021-04-19 01:40:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|242
1618796700000|2021-04-19 01:45:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|236
1618797000000|2021-04-19 01:50:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|46
1618797300000|2021-04-19 01:55:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|177
1618797600000|2021-04-19 02:00:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|160
1618797900000|2021-04-19 02:05:00|15820.8|15816.8|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|119
1618798200000|2021-04-19 02:10:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|276
1618798500000|2021-04-19 02:15:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|90
1618798800000|2021-04-19 02:20:00|||||||||41
1618799100000|2021-04-19 02:25:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|168
1618799400000|2021-04-19 02:30:00|||||||||84
1618799700000|2021-04-19 02:35:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|54
1618800000000|2021-04-19 02:40:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|195
1618800300000|2021-04-19 02:45:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|88
1618800600000|2021-04-19 02:50:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|24
1618801200000|2021-04-19 03:00:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|31
1618801500000|2021-04-19 03:05:00|||||||||24
1618801800000|2021-04-19 03:10:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|43
1618802100000|2021-04-19 03:15:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|90
1618802400000|2021-04-19 03:20:00|15814.5|15810.5|15809.8|15805.8|15814.5|15810.5|15809.8|15805.8|177
1618802700000|2021-04-19 03:25:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|32
1618803000000|2021-04-19 03:30:00|||||||||70
1618803300000|2021-04-19 03:35:00|||||||||23
1618803600000|2021-04-19 03:40:00|||||||||2
1618803900000|2021-04-19 03:45:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|148
1618804200000|2021-04-19 03:50:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|102
1618804500000|2021-04-19 03:55:00|||||||||2
1618805400000|2021-04-19 04:10:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|21
1618805700000|2021-04-19 04:15:00|||||||||4
1618806000000|2021-04-19 04:20:00|||||||||101
1618806300000|2021-04-19 04:25:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|104
1618806600000|2021-04-19 04:30:00|||||||||12
1618806900000|2021-04-19 04:35:00|||||||||32
1618807200000|2021-04-19 04:40:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|81
1618807500000|2021-04-19 04:45:00|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|284
1618808100000|2021-04-19 04:55:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|56
1618808400000|2021-04-19 05:00:00|||||||||3
1618808700000|2021-04-19 05:05:00|||||||||2
1618809000000|2021-04-19 05:10:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|174
1618809300000|2021-04-19 05:15:00|||||||||108
1618809600000|2021-04-19 05:20:00|||||||||11
1618809900000|2021-04-19 05:25:00|||||||||98
1618810200000|2021-04-19 05:30:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|27
1618810500000|2021-04-19 05:35:00|||||||||8
1618810800000|2021-04-19 05:40:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|57
1618811100000|2021-04-19 05:45:00|||||||||43
1618811400000|2021-04-19 05:50:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|105
1618811700000|2021-04-19 05:55:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|315
1618812000000|2021-04-19 06:00:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|138
1618812300000|2021-04-19 06:05:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|934
1618812600000|2021-04-19 06:10:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|183
1618812900000|2021-04-19 06:15:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|172
1618813200000|2021-04-19 06:20:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|551
1618813500000|2021-04-19 06:25:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|632
1618813800000|2021-04-19 06:30:00|15834.8|15830.8|15834.8|15830.8|15841.1|15837.1|15831.7|15827.7|631
1618814100000|2021-04-19 06:35:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|755
1618814400000|2021-04-19 06:40:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|168
1618814700000|2021-04-19 06:45:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|181
1618815000000|2021-04-19 06:50:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|172
1618815300000|2021-04-19 06:55:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|69
1618815600000|2021-04-19 07:00:00|15828.6|15824.6|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|463
1618815900000|2021-04-19 07:05:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|423
1618816200000|2021-04-19 07:10:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|603
1618816500000|2021-04-19 07:15:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|161
1618816800000|2021-04-19 07:20:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|367
1618817100000|2021-04-19 07:25:00|15819.2|15815.2|15823.9|15819.9|15823.9|15819.9|15816.1|15812.1|262
1618817400000|2021-04-19 07:30:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|378
1618817700000|2021-04-19 07:35:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|469
1618818000000|2021-04-19 07:40:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|256
1618818300000|2021-04-19 07:45:00|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|365
1618818600000|2021-04-19 07:50:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|354
1618818900000|2021-04-19 07:55:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|532
1618819200000|2021-04-19 08:00:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|313
1618819500000|2021-04-19 08:05:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|163
1618819800000|2021-04-19 08:10:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|359
1618820100000|2021-04-19 08:15:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|194
1618820400000|2021-04-19 08:20:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|183
1618820700000|2021-04-19 08:25:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|522
1618821000000|2021-04-19 08:30:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|103
1618821300000|2021-04-19 08:35:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|300
1618821600000|2021-04-19 08:40:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|332
1618821900000|2021-04-19 08:45:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|373
1618822200000|2021-04-19 08:50:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|126
1618822500000|2021-04-19 08:55:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|638
1618822800000|2021-04-19 09:00:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|478
1618823100000|2021-04-19 09:05:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|383
1618823400000|2021-04-19 09:10:00|15825.4|15821.4|15834.8|15830.8|15834.8|15830.8|15825.4|15821.4|356
1618823700000|2021-04-19 09:15:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|520
1618824000000|2021-04-19 09:20:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|339
1618824300000|2021-04-19 09:25:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|166
1618824600000|2021-04-19 09:30:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|223
1618824900000|2021-04-19 09:35:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|284
1618825200000|2021-04-19 09:40:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|215
1618825500000|2021-04-19 09:45:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|395
1618825800000|2021-04-19 09:50:00|15831.7|15827.7|15837.9|15833.9|15841.1|15837.1|15831.7|15827.7|731
1618826100000|2021-04-19 09:55:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|496
1618826400000|2021-04-19 10:00:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|357
1618826700000|2021-04-19 10:05:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|451
1618827000000|2021-04-19 10:10:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|108
1618827300000|2021-04-19 10:15:00|15833.3|15829.3|15828.6|15824.6|15833.3|15829.3|15828.6|15824.6|309
1618827600000|2021-04-19 10:20:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|141
1618827900000|2021-04-19 10:25:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|441
1618828200000|2021-04-19 10:30:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|635
1618828500000|2021-04-19 10:35:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|481
1618828800000|2021-04-19 10:40:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|873
1618829100000|2021-04-19 10:45:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|228
1618829400000|2021-04-19 10:50:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|310
1618829700000|2021-04-19 10:55:00|15811.4|15807.4|15803.6|15799.6|15812.9|15808.9|15803.6|15799.6|579
1618830000000|2021-04-19 11:00:00|15800.4|15796.4|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|390
1618830300000|2021-04-19 11:05:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|510
1618830600000|2021-04-19 11:10:00|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|194
1618830900000|2021-04-19 11:15:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|680
1618831200000|2021-04-19 11:20:00|15797.3|15793.3|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|530
1618831500000|2021-04-19 11:25:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|287
1618831800000|2021-04-19 11:30:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|288
1618832100000|2021-04-19 11:35:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|252
1618832400000|2021-04-19 11:40:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|640
1618832700000|2021-04-19 11:45:00|15786.4|15782.4|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|515
1618833000000|2021-04-19 11:50:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|608
1618833300000|2021-04-19 11:55:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|959
1618833600000|2021-04-19 12:00:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|1644
1618833900000|2021-04-19 12:05:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|362
1618834200000|2021-04-19 12:10:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|1051
1618834500000|2021-04-19 12:15:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|903
1618834800000|2021-04-19 12:20:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|1216
1618835100000|2021-04-19 12:25:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|816
1618835400000|2021-04-19 12:30:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|964
1618835700000|2021-04-19 12:35:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|1282
1618836000000|2021-04-19 12:40:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|261
1618836300000|2021-04-19 12:45:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|746
1618836600000|2021-04-19 12:50:00|15766.1|15762.1|15756.7|15752.7|15769.2|15765.2|15756.7|15752.7|1452
1618836900000|2021-04-19 12:55:00|15759.8|15755.8|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|1044
1618837200000|2021-04-19 13:00:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|1251
1618837500000|2021-04-19 13:05:00|15756.7|15752.7|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|928
1618837800000|2021-04-19 13:10:00|15753.6|15749.6|15741.1|15737.1|15756.7|15752.7|15741.1|15737.1|1001
1618838100000|2021-04-19 13:15:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|1975
1618838400000|2021-04-19 13:20:00|15731.7|15727.7|15737.9|15733.9|15737.9|15733.9|15725.4|15721.4|3156
1618838700000|2021-04-19 13:25:00|15741.1|15737.1|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|1791
1618839000000|2021-04-19 13:30:00|15741.1|15737.1|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|1241
1618839300000|2021-04-19 13:35:00|15734.8|15730.8|15728.6|15724.6|15741.1|15737.1|15728.6|15724.6|1715
1618839600000|2021-04-19 13:40:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|1007
1618839900000|2021-04-19 13:45:00|15731.7|15727.7|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|1431
1618840200000|2021-04-19 13:50:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|520
1618840500000|2021-04-19 13:55:00|15733.3|15729.3|15744.2|15740.2|15747.3|15743.3|15731.7|15727.7|2677
1618840800000|2021-04-19 14:00:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|1605
1618841100000|2021-04-19 14:05:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|770
1618841400000|2021-04-19 14:10:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|1416
1618841700000|2021-04-19 14:15:00|15753.6|15749.6|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|881
1618842000000|2021-04-19 14:20:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15750.4|15746.4|498
1618842300000|2021-04-19 14:25:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|1561
1618842600000|2021-04-19 14:30:00|15750.4|15746.4|15762.9|15758.9|15762.9|15758.9|15750.4|15746.4|906
1618842900000|2021-04-19 14:35:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|1065
1618843200000|2021-04-19 14:40:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15756.7|15752.7|1193
1618843500000|2021-04-19 14:45:00|15769.2|15765.2|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|1825
1618843800000|2021-04-19 14:50:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|2285
1618844100000|2021-04-19 14:55:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|1360
1618844400000|2021-04-19 15:00:00|15784.8|15780.8|15784.8|15780.8|15786.4|15782.4|15781.7|15777.7|1465
1618844700000|2021-04-19 15:05:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|1651
1618845000000|2021-04-19 15:10:00|15786.4|15782.4|15778.6|15774.6|15786.4|15782.4|15778.6|15774.6|543
1618845300000|2021-04-19 15:15:00|15775.4|15771.4|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|1614
1618845600000|2021-04-19 15:20:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|508
1618845900000|2021-04-19 15:25:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|387
1618846200000|2021-04-19 15:30:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|836
1618846500000|2021-04-19 15:35:00|15778.6|15774.6|15781.7|15777.7|15784.8|15780.8|15772.3|15768.3|808
1618846800000|2021-04-19 15:40:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|309
1618847100000|2021-04-19 15:45:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|1062
1618847400000|2021-04-19 15:50:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|738
1618847700000|2021-04-19 15:55:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|333
1618848000000|2021-04-19 16:00:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|934
1618848300000|2021-04-19 16:05:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|700
1618848600000|2021-04-19 16:10:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|461
1618848900000|2021-04-19 16:15:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|405
1618849200000|2021-04-19 16:20:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|190
1618849500000|2021-04-19 16:25:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|399
1618849800000|2021-04-19 16:30:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|557
1618850100000|2021-04-19 16:35:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|286
1618850400000|2021-04-19 16:40:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|826
1618850700000|2021-04-19 16:45:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|753
1618851000000|2021-04-19 16:50:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|454
1618851300000|2021-04-19 16:55:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|189
1618851600000|2021-04-19 17:00:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|623
1618851900000|2021-04-19 17:05:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|791
1618852200000|2021-04-19 17:10:00|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|1563
1618852500000|2021-04-19 17:15:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|963
1618852800000|2021-04-19 17:20:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|458
1618853100000|2021-04-19 17:25:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|224
1618853400000|2021-04-19 17:30:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|285
1618853700000|2021-04-19 17:35:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|265
1618854000000|2021-04-19 17:40:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|575
1618854300000|2021-04-19 17:45:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|341
1618854600000|2021-04-19 17:50:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|218
1618854900000|2021-04-19 17:55:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|635
1618855200000|2021-04-19 18:00:00|||||||||69
1618855500000|2021-04-19 18:05:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|249
1618855800000|2021-04-19 18:10:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15737.9|15733.9|1121
1618856100000|2021-04-19 18:15:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|264
1618856400000|2021-04-19 18:20:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|362
1618856700000|2021-04-19 18:25:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|344
1618857000000|2021-04-19 18:30:00|15741.1|15737.1|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|571
1618857300000|2021-04-19 18:35:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|1325
1618857600000|2021-04-19 18:40:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|2620
1618857900000|2021-04-19 18:45:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|339
1618858200000|2021-04-19 18:50:00|15748.9|15744.9|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|1085
1618858500000|2021-04-19 18:55:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|2008
1618858800000|2021-04-19 19:00:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|809
1618859100000|2021-04-19 19:05:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|708
1618859400000|2021-04-19 19:10:00|||||||||75
1618859700000|2021-04-19 19:15:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|267
1618860000000|2021-04-19 19:20:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|342
1618860300000|2021-04-19 19:25:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|58
1618860600000|2021-04-19 19:30:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|199
1618860900000|2021-04-19 19:35:00|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|690
1618861200000|2021-04-19 19:40:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|492
1618861500000|2021-04-19 19:45:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|730
1618861800000|2021-04-19 19:50:00|||||||||511
1618862100000|2021-04-19 19:55:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|820
1618862400000|2021-04-19 20:00:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15741.1|15737.1|1024
1618862700000|2021-04-19 20:05:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|192
1618863000000|2021-04-19 20:10:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|988
1618863300000|2021-04-19 20:15:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|177
1618863600000|2021-04-19 20:20:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|447
1618863900000|2021-04-19 20:25:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|109
1618864200000|2021-04-19 20:30:00|15737.9|15733.9|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|424
1618864500000|2021-04-19 20:35:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|968
1618864800000|2021-04-19 20:40:00|15737.9|15733.9|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|1056
1618865100000|2021-04-19 20:45:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|686
1618865400000|2021-04-19 20:50:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|453
1618865700000|2021-04-19 20:55:00|15741.1|15737.1|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|697
1618869600000|2021-04-19 22:00:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|156
1618869900000|2021-04-19 22:05:00|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|92
1618870200000|2021-04-19 22:10:00|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|107
1618870500000|2021-04-19 22:15:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|53
1618870800000|2021-04-19 22:20:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|54
1618871100000|2021-04-19 22:25:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|40
1618871400000|2021-04-19 22:30:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|84
1618871700000|2021-04-19 22:35:00|||||||||17
1618872000000|2021-04-19 22:40:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|63
1618872300000|2021-04-19 22:45:00|||||||||59
1618872600000|2021-04-19 22:50:00|||||||||36
1618872900000|2021-04-19 22:55:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|145
1618873200000|2021-04-19 23:00:00|||||||||17
1618873500000|2021-04-19 23:05:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|51
1618873800000|2021-04-19 23:10:00|||||||||24
1618874100000|2021-04-19 23:15:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|86
1618874400000|2021-04-19 23:20:00|||||||||15
1618874700000|2021-04-19 23:25:00|||||||||37
1618875000000|2021-04-19 23:30:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|62
1618875300000|2021-04-19 23:35:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|5
1618875600000|2021-04-19 23:40:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|74
1618875900000|2021-04-19 23:45:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|88
1618876200000|2021-04-19 23:50:00|||||||||80
1618876500000|2021-04-19 23:55:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|78
1618876800000|2021-04-20 00:00:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|202
1618877100000|2021-04-20 00:05:00|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|23
1618877400000|2021-04-20 00:10:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|173
1618877700000|2021-04-20 00:15:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|150
1618878000000|2021-04-20 00:20:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|114
1618878300000|2021-04-20 00:25:00|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|284
1618878600000|2021-04-20 00:30:00|||||||||35
1618878900000|2021-04-20 00:35:00|||||||||59
1618879200000|2021-04-20 00:40:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|107
1618879500000|2021-04-20 00:45:00|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|200
1618879800000|2021-04-20 00:50:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|155
1618880100000|2021-04-20 00:55:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15733.3|15729.3|91
1618880400000|2021-04-20 01:00:00|15731.7|15727.7|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|50
1618880700000|2021-04-20 01:05:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|136
1618881000000|2021-04-20 01:10:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|116
1618881300000|2021-04-20 01:15:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|82
1618881600000|2021-04-20 01:20:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|47
1618881900000|2021-04-20 01:25:00|||||||||12
1618882200000|2021-04-20 01:30:00|15747.3|15743.3|15741.1|15737.1|15750.4|15746.4|15741.1|15737.1|197
1618882500000|2021-04-20 01:35:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|138
1618882800000|2021-04-20 01:40:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|133
1618883100000|2021-04-20 01:45:00|15734.8|15730.8|15728.6|15724.6|15737.9|15733.9|15728.6|15724.6|125
1618883400000|2021-04-20 01:50:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|309
1618883700000|2021-04-20 01:55:00|15723.9|15719.9|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|470
1618884000000|2021-04-20 02:00:00|15720.8|15716.8|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|311
1618884300000|2021-04-20 02:05:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|66
1618884600000|2021-04-20 02:10:00|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|169
1618884900000|2021-04-20 02:15:00|15730.1|15726.1|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|119
1618885200000|2021-04-20 02:20:00|15731.7|15727.7|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|228
1618885500000|2021-04-20 02:25:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|42
1618885800000|2021-04-20 02:30:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|79
1618886100000|2021-04-20 02:35:00|||||||||10
1618886400000|2021-04-20 02:40:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|105
1618886700000|2021-04-20 02:45:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|87
1618887000000|2021-04-20 02:50:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|60
1618887300000|2021-04-20 02:55:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|44
1618887600000|2021-04-20 03:00:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|43
1618887900000|2021-04-20 03:05:00|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|94
1618888200000|2021-04-20 03:10:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|81
1618888500000|2021-04-20 03:15:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|60
1618888800000|2021-04-20 03:20:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|40
1618889100000|2021-04-20 03:25:00|||||||||11
1618889400000|2021-04-20 03:30:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|28
1618889700000|2021-04-20 03:35:00|||||||||1
1618890600000|2021-04-20 03:50:00|15728.6|15724.6|15731.7|15727.7|15733.3|15729.3|15728.6|15724.6|264
1618890900000|2021-04-20 03:55:00|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|88
1618891200000|2021-04-20 04:00:00|15733.3|15729.3|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|5
1618891500000|2021-04-20 04:05:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|124
1618891800000|2021-04-20 04:10:00|||||||||35
1618892100000|2021-04-20 04:15:00|||||||||77
1618892400000|2021-04-20 04:20:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|62
1618892700000|2021-04-20 04:25:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|126
1618893000000|2021-04-20 04:30:00|15731.7|15727.7|15731.7|15727.7|15733.3|15729.3|15731.7|15727.7|8
1618893300000|2021-04-20 04:35:00|||||||||2
1618893900000|2021-04-20 04:45:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15723.9|15719.9|247
1618894200000|2021-04-20 04:50:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|124
1618894500000|2021-04-20 04:55:00|15727|15723|15727|15723|15728.6|15724.6|15725.4|15721.4|59
1618894800000|2021-04-20 05:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|27
1618895100000|2021-04-20 05:05:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15723.9|15719.9|72
1618895400000|2021-04-20 05:10:00|||||||||14
1618895700000|2021-04-20 05:15:00|||||||||19
1618896000000|2021-04-20 05:20:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|245
1618896300000|2021-04-20 05:25:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|663
1618896600000|2021-04-20 05:30:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|395
1618896900000|2021-04-20 05:35:00|15709.8|15705.8|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|270
1618897200000|2021-04-20 05:40:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|220
1618897500000|2021-04-20 05:45:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|275
1618897800000|2021-04-20 05:50:00|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|142
1618898100000|2021-04-20 05:55:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|182
1618898400000|2021-04-20 06:00:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15706.7|15702.7|338
1618898700000|2021-04-20 06:05:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|313
1618899000000|2021-04-20 06:10:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|203
1618899300000|2021-04-20 06:15:00|15716.1|15712.1|15709.8|15705.8|15719.2|15715.2|15706.7|15702.7|547
1618899600000|2021-04-20 06:20:00|15712.9|15708.9|15711.4|15707.4|15716.1|15712.1|15706.7|15702.7|255
1618899900000|2021-04-20 06:25:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|316
1618900200000|2021-04-20 06:30:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|261
1618900500000|2021-04-20 06:35:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|419
1618900800000|2021-04-20 06:40:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15697.3|15693.3|780
1618901100000|2021-04-20 06:45:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|446
1618901400000|2021-04-20 06:50:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|241
1618901700000|2021-04-20 06:55:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|854
1618902000000|2021-04-20 07:00:00|15700.4|15696.4|15697.3|15693.3|15706.7|15702.7|15694.2|15690.2|1511
1618902300000|2021-04-20 07:05:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|466
1618902600000|2021-04-20 07:10:00|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|535
1618902900000|2021-04-20 07:15:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|747
1618903200000|2021-04-20 07:20:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|2433
1618903500000|2021-04-20 07:25:00|15694.2|15690.2|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|347
1618903800000|2021-04-20 07:30:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15687.9|15683.9|570
1618904100000|2021-04-20 07:35:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|568
1618904400000|2021-04-20 07:40:00|15697.3|15693.3|15712.9|15708.9|15712.9|15708.9|15697.3|15693.3|833
1618904700000|2021-04-20 07:45:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|401
1618905000000|2021-04-20 07:50:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|279
1618905300000|2021-04-20 07:55:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|355
1618905600000|2021-04-20 08:00:00|15709.8|15705.8|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|706
1618905900000|2021-04-20 08:05:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15695.8|15691.8|610
1618906200000|2021-04-20 08:10:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|288
1618906500000|2021-04-20 08:15:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|357
1618906800000|2021-04-20 08:20:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|371
1618907100000|2021-04-20 08:25:00|15709.8|15705.8|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|569
1618907400000|2021-04-20 08:30:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|538
1618907700000|2021-04-20 08:35:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|329
1618908000000|2021-04-20 08:40:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|75
1618908300000|2021-04-20 08:45:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|452
1618908600000|2021-04-20 08:50:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|194
1618908900000|2021-04-20 08:55:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|377
1618909200000|2021-04-20 09:00:00|15697.3|15693.3|15706.7|15702.7|15706.7|15702.7|15697.3|15693.3|857
1618909500000|2021-04-20 09:05:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|355
1618909800000|2021-04-20 09:10:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|367
1618910100000|2021-04-20 09:15:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|236
1618910400000|2021-04-20 09:20:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|275
1618910700000|2021-04-20 09:25:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|669
1618911000000|2021-04-20 09:30:00|15709.8|15705.8|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|917
1618911300000|2021-04-20 09:35:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|788
1618911600000|2021-04-20 09:40:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|241
1618911900000|2021-04-20 09:45:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|680
1618912200000|2021-04-20 09:50:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|631
1618912500000|2021-04-20 09:55:00|15725.4|15721.4|15734.8|15730.8|15737.9|15733.9|15725.4|15721.4|943
1618912800000|2021-04-20 10:00:00|15731.7|15727.7|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|460
1618913100000|2021-04-20 10:05:00|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|177
1618913400000|2021-04-20 10:10:00|15734.8|15730.8|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|431
1618913700000|2021-04-20 10:15:00|15741.1|15737.1|15750.4|15746.4|15750.4|15746.4|15741.1|15737.1|746
1618914000000|2021-04-20 10:20:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|650
1618914300000|2021-04-20 10:25:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|855
1618914600000|2021-04-20 10:30:00|15753.6|15749.6|15744.2|15740.2|15753.6|15749.6|15744.2|15740.2|558
1618914900000|2021-04-20 10:35:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|437
1618915200000|2021-04-20 10:40:00|15747.3|15743.3|15758.3|15754.3|15759.8|15755.8|15744.2|15740.2|712
1618915500000|2021-04-20 10:45:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|468
1618915800000|2021-04-20 10:50:00|15761.4|15757.4|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|352
1618916100000|2021-04-20 10:55:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|519
1618916400000|2021-04-20 11:00:00|15753.6|15749.6|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|582
1618916700000|2021-04-20 11:05:00|15762.9|15758.9|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|625
1618917000000|2021-04-20 11:10:00|15764.5|15760.5|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|309
1618917300000|2021-04-20 11:15:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|390
1618917600000|2021-04-20 11:20:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15766.1|15762.1|324
1618917900000|2021-04-20 11:25:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|399
1618918200000|2021-04-20 11:30:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|598
1618918500000|2021-04-20 11:35:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|187
1618918800000|2021-04-20 11:40:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|367
1618919100000|2021-04-20 11:45:00|15753.6|15749.6|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|405
1618919400000|2021-04-20 11:50:00|15758.3|15754.3|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|504
1618919700000|2021-04-20 11:55:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|824
1618920000000|2021-04-20 12:00:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|651
1618920300000|2021-04-20 12:05:00|15756.7|15752.7|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|769
1618920600000|2021-04-20 12:10:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15747.3|15743.3|640
1618920900000|2021-04-20 12:15:00|15750.4|15746.4|15756.7|15752.7|15759.8|15755.8|15750.4|15746.4|769
1618921200000|2021-04-20 12:20:00|15759.8|15755.8|15747.3|15743.3|15766.1|15762.1|15744.2|15740.2|1681
1618921500000|2021-04-20 12:25:00|15744.2|15740.2|15741.1|15737.1|15747.3|15743.3|15737.9|15733.9|671
1618921800000|2021-04-20 12:30:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|1363
1618922100000|2021-04-20 12:35:00|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|791
1618922400000|2021-04-20 12:40:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|677
1618922700000|2021-04-20 12:45:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|958
1618923000000|2021-04-20 12:50:00|15753.6|15749.6|15741.1|15737.1|15753.6|15749.6|15737.9|15733.9|1116
1618923300000|2021-04-20 12:55:00|15737.9|15733.9|15728.6|15724.6|15744.2|15740.2|15728.6|15724.6|1618
1618923600000|2021-04-20 13:00:00|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|1323
1618923900000|2021-04-20 13:05:00|15722.3|15718.3|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|1788
1618924200000|2021-04-20 13:10:00|15731.7|15727.7|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|1014
1618924500000|2021-04-20 13:15:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|1435
1618924800000|2021-04-20 13:20:00|15722.3|15718.3|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|771
1618925100000|2021-04-20 13:25:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|638
1618925400000|2021-04-20 13:30:00|15725.4|15721.4|15741.1|15737.1|15741.1|15737.1|15725.4|15721.4|1420
1618925700000|2021-04-20 13:35:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|1174
1618926000000|2021-04-20 13:40:00|15744.2|15740.2|15750.4|15746.4|15750.4|15746.4|15741.1|15737.1|1664
1618926300000|2021-04-20 13:45:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|1226
1618926600000|2021-04-20 13:50:00|15747.3|15743.3|15766.1|15762.1|15766.1|15762.1|15747.3|15743.3|1977
1618926900000|2021-04-20 13:55:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|1225
1618927200000|2021-04-20 14:00:00|15766.1|15762.1|15772.3|15768.3|15775.4|15771.4|15759.8|15755.8|1009
1618927500000|2021-04-20 14:05:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|1521
1618927800000|2021-04-20 14:10:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|826
1618928100000|2021-04-20 14:15:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|2066
1618928400000|2021-04-20 14:20:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|2028
1618928700000|2021-04-20 14:25:00|15762.9|15758.9|15775.4|15771.4|15775.4|15771.4|15762.9|15758.9|2393
1618929000000|2021-04-20 14:30:00|15778.6|15774.6|15781.7|15777.7|15784.8|15780.8|15775.4|15771.4|2610
1618929300000|2021-04-20 14:35:00|15778.6|15774.6|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|1792
1618929600000|2021-04-20 14:40:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|1771
1618929900000|2021-04-20 14:45:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15775.4|15771.4|2044
1618930200000|2021-04-20 14:50:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|1693
1618930500000|2021-04-20 14:55:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|3482
1618930800000|2021-04-20 15:00:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|3152
1618931100000|2021-04-20 15:05:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|3259
1618931400000|2021-04-20 15:10:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|1522
1618931700000|2021-04-20 15:15:00|15800.4|15796.4|15809.8|15805.8|15812.9|15808.9|15797.3|15793.3|3776
1618932000000|2021-04-20 15:20:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|1848
1618932300000|2021-04-20 15:25:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|4332
1618932600000|2021-04-20 15:30:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|1133
1618932900000|2021-04-20 15:35:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|2720
1618933200000|2021-04-20 15:40:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|3039
1618933500000|2021-04-20 15:45:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|1567
1618933800000|2021-04-20 15:50:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|1301
1618934100000|2021-04-20 15:55:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|1119
1618934400000|2021-04-20 16:00:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|1108
1618934700000|2021-04-20 16:05:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|1255
1618935000000|2021-04-20 16:10:00|15825.4|15821.4|15816.1|15812.1|15825.4|15821.4|15816.1|15812.1|853
1618935300000|2021-04-20 16:15:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|2171
1618935600000|2021-04-20 16:20:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|626
1618935900000|2021-04-20 16:25:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|673
1618936200000|2021-04-20 16:30:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|1014
1618936500000|2021-04-20 16:35:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|606
1618936800000|2021-04-20 16:40:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|417
1618937100000|2021-04-20 16:45:00|||||||||43
1618937400000|2021-04-20 16:50:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|509
1618937700000|2021-04-20 16:55:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|224
1618938000000|2021-04-20 17:00:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|558
1618938300000|2021-04-20 17:05:00|||||||||79
1618938600000|2021-04-20 17:10:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|661
1618938900000|2021-04-20 17:15:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|256
1618939200000|2021-04-20 17:20:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|980
1618939500000|2021-04-20 17:25:00|||||||||776
1618939800000|2021-04-20 17:30:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|480
1618940100000|2021-04-20 17:35:00|||||||||63
1618940400000|2021-04-20 17:40:00|||||||||186
1618940700000|2021-04-20 17:45:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|328
1618941000000|2021-04-20 17:50:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|429
1618941300000|2021-04-20 17:55:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|213
1618941600000|2021-04-20 18:00:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|1166
1618941900000|2021-04-20 18:05:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|692
1618942200000|2021-04-20 18:10:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|902
1618942500000|2021-04-20 18:15:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|441
1618942800000|2021-04-20 18:20:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|176
1618943100000|2021-04-20 18:25:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|518
1618943400000|2021-04-20 18:30:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|930
1618943700000|2021-04-20 18:35:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|295
1618944000000|2021-04-20 18:40:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|448
1618944300000|2021-04-20 18:45:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|901
1618944600000|2021-04-20 18:50:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|1162
1618944900000|2021-04-20 18:55:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|1045
1618945200000|2021-04-20 19:00:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|629
1618945500000|2021-04-20 19:05:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|470
1618945800000|2021-04-20 19:10:00|||||||||187
1618946100000|2021-04-20 19:15:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|390
1618946400000|2021-04-20 19:20:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|560
1618946700000|2021-04-20 19:25:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|207
1618947000000|2021-04-20 19:30:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|96
1618947300000|2021-04-20 19:35:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|326
1618947600000|2021-04-20 19:40:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|412
1618947900000|2021-04-20 19:45:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|718
1618948200000|2021-04-20 19:50:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|2869
1618948500000|2021-04-20 19:55:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|1742
1618948800000|2021-04-20 20:00:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|1915
1618949100000|2021-04-20 20:05:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|268
1618949400000|2021-04-20 20:10:00|15814.5|15810.5|15816.1|15812.1|15819.2|15815.2|15814.5|15810.5|478
1618949700000|2021-04-20 20:15:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|557
1618950000000|2021-04-20 20:20:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|230
1618950300000|2021-04-20 20:25:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|637
1618950600000|2021-04-20 20:30:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|336
1618950900000|2021-04-20 20:35:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|46
1618951200000|2021-04-20 20:40:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|253
1618951500000|2021-04-20 20:45:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|420
1618951800000|2021-04-20 20:50:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|1497
1618952100000|2021-04-20 20:55:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|889
1618956000000|2021-04-20 22:00:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|384
1618956300000|2021-04-20 22:05:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|107
1618956600000|2021-04-20 22:10:00|||||||||6
1618956900000|2021-04-20 22:15:00|||||||||26
1618957200000|2021-04-20 22:20:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|104
1618957500000|2021-04-20 22:25:00|||||||||24
1618957800000|2021-04-20 22:30:00|||||||||20
1618958100000|2021-04-20 22:35:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|118
1618958400000|2021-04-20 22:40:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|53
1618958700000|2021-04-20 22:45:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|74
1618959000000|2021-04-20 22:50:00|||||||||5
1618959300000|2021-04-20 22:55:00|||||||||6
1618959600000|2021-04-20 23:00:00|||||||||21
1618959900000|2021-04-20 23:05:00|||||||||56
1618960200000|2021-04-20 23:10:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|149
1618960500000|2021-04-20 23:15:00|||||||||42
1618960800000|2021-04-20 23:20:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|42
1618961100000|2021-04-20 23:25:00|||||||||31
1618961400000|2021-04-20 23:30:00|||||||||11
1618961700000|2021-04-20 23:35:00|||||||||14
1618962000000|2021-04-20 23:40:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|135
1618962300000|2021-04-20 23:45:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|63
1618962600000|2021-04-20 23:50:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|73
1618962900000|2021-04-20 23:55:00|||||||||17
1618963200000|2021-04-21 00:00:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|40
1618963500000|2021-04-21 00:05:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|97
1618963800000|2021-04-21 00:10:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|145
1618964100000|2021-04-21 00:15:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|195
1618964400000|2021-04-21 00:20:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|85
1618964700000|2021-04-21 00:25:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|136
1618965000000|2021-04-21 00:30:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|188
1618965300000|2021-04-21 00:35:00|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|133
1618965600000|2021-04-21 00:40:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|165
1618965900000|2021-04-21 00:45:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|38
1618966200000|2021-04-21 00:50:00|15809.8|15805.8|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|103
1618966500000|2021-04-21 00:55:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|371
1618966800000|2021-04-21 01:00:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|129
1618967100000|2021-04-21 01:05:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|61
1618967400000|2021-04-21 01:10:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|143
1618967700000|2021-04-21 01:15:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|153
1618968000000|2021-04-21 01:20:00|||||||||5
1618968300000|2021-04-21 01:25:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|178
1618968600000|2021-04-21 01:30:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|189
1618968900000|2021-04-21 01:35:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|86
1618969200000|2021-04-21 01:40:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|13
1618969500000|2021-04-21 01:45:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|58
1618969800000|2021-04-21 01:50:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|53
1618970100000|2021-04-21 01:55:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|118
1618970400000|2021-04-21 02:00:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|252
1618970700000|2021-04-21 02:05:00|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|75
1618971000000|2021-04-21 02:10:00|||||||||23
1618971300000|2021-04-21 02:15:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|44
1618971600000|2021-04-21 02:20:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|184
1618971900000|2021-04-21 02:25:00|||||||||72
1618972200000|2021-04-21 02:30:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|193
1618972500000|2021-04-21 02:35:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|156
1618972800000|2021-04-21 02:40:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|148
1618973100000|2021-04-21 02:45:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|65
1618973400000|2021-04-21 02:50:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|129
1618973700000|2021-04-21 02:55:00|||||||||14
1618974000000|2021-04-21 03:00:00|||||||||7
1618974300000|2021-04-21 03:05:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|98
1618974600000|2021-04-21 03:10:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|17
1618974900000|2021-04-21 03:15:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|74
1618975200000|2021-04-21 03:20:00|||||||||8
1618975500000|2021-04-21 03:25:00|||||||||7
1618975800000|2021-04-21 03:30:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|42
1618976100000|2021-04-21 03:35:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|48
1618976400000|2021-04-21 03:40:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|91
1618976700000|2021-04-21 03:45:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|141
1618977000000|2021-04-21 03:50:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|77
1618977300000|2021-04-21 03:55:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|37
1618977600000|2021-04-21 04:00:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|83
1618977900000|2021-04-21 04:05:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|103
1618978200000|2021-04-21 04:10:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|21
1618978500000|2021-04-21 04:15:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|193
1618979100000|2021-04-21 04:25:00|||||||||3
1618979400000|2021-04-21 04:30:00|||||||||1
1618979700000|2021-04-21 04:35:00|||||||||3
1618980000000|2021-04-21 04:40:00|||||||||1
1618980300000|2021-04-21 04:45:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|126
1618980600000|2021-04-21 04:50:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|18
1618980900000|2021-04-21 04:55:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|23
1618981200000|2021-04-21 05:00:00|||||||||306
1618981500000|2021-04-21 05:05:00|||||||||38
1618981800000|2021-04-21 05:10:00|||||||||29
1618982100000|2021-04-21 05:15:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|253
1618982400000|2021-04-21 05:20:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|84
1618982700000|2021-04-21 05:25:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|61
1618983000000|2021-04-21 05:30:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|22
1618983300000|2021-04-21 05:35:00|||||||||59
1618983600000|2021-04-21 05:40:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|82
1618983900000|2021-04-21 05:45:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|220
1618984200000|2021-04-21 05:50:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|411
1618984500000|2021-04-21 05:55:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|136
1618984800000|2021-04-21 06:00:00|15816.1|15812.1|15816.1|15812.1|15825.4|15821.4|15816.1|15812.1|257
1618985100000|2021-04-21 06:05:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|82
1618985400000|2021-04-21 06:10:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|115
1618985700000|2021-04-21 06:15:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|115
1618986000000|2021-04-21 06:20:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|161
1618986300000|2021-04-21 06:25:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|222
1618986600000|2021-04-21 06:30:00|||||||||50
1618986900000|2021-04-21 06:35:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|283
1618987200000|2021-04-21 06:40:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|269
1618987500000|2021-04-21 06:45:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|313
1618987800000|2021-04-21 06:50:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|112
1618988100000|2021-04-21 06:55:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|291
1618988400000|2021-04-21 07:00:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|635
1618988700000|2021-04-21 07:05:00|15809.8|15805.8|15797.3|15793.3|15812.9|15808.9|15797.3|15793.3|1082
1618989000000|2021-04-21 07:10:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|341
1618989300000|2021-04-21 07:15:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|597
1618989600000|2021-04-21 07:20:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|475
1618989900000|2021-04-21 07:25:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|854
1618990200000|2021-04-21 07:30:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|388
1618990500000|2021-04-21 07:35:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|434
1618990800000|2021-04-21 07:40:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|195
1618991100000|2021-04-21 07:45:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|143
1618991400000|2021-04-21 07:50:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|233
1618991700000|2021-04-21 07:55:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|239
1618992000000|2021-04-21 08:00:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|234
1618992300000|2021-04-21 08:05:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|648
1618992600000|2021-04-21 08:10:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|182
1618992900000|2021-04-21 08:15:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|372
1618993200000|2021-04-21 08:20:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|484
1618993500000|2021-04-21 08:25:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|100
1618993800000|2021-04-21 08:30:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|299
1618994100000|2021-04-21 08:35:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|462
1618994400000|2021-04-21 08:40:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|242
1618994700000|2021-04-21 08:45:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|284
1618995000000|2021-04-21 08:50:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|197
1618995300000|2021-04-21 08:55:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|304
1618995600000|2021-04-21 09:00:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|477
1618995900000|2021-04-21 09:05:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|75
1618996200000|2021-04-21 09:10:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|228
1618996500000|2021-04-21 09:15:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|673
1618996800000|2021-04-21 09:20:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|886
1618997100000|2021-04-21 09:25:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|352
1618997400000|2021-04-21 09:30:00|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|235
1618997700000|2021-04-21 09:35:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|382
1618998000000|2021-04-21 09:40:00|||||||||52
1618998300000|2021-04-21 09:45:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|263
1618998600000|2021-04-21 09:50:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|338
1618998900000|2021-04-21 09:55:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|592
1618999200000|2021-04-21 10:00:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|205
1618999500000|2021-04-21 10:05:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15789.5|15785.5|386
1618999800000|2021-04-21 10:10:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|253
1619000100000|2021-04-21 10:15:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|258
1619000400000|2021-04-21 10:20:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|544
1619000700000|2021-04-21 10:25:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|117
1619001000000|2021-04-21 10:30:00|||||||||134
1619001300000|2021-04-21 10:35:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|160
1619001600000|2021-04-21 10:40:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|339
1619001900000|2021-04-21 10:45:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|273
1619002200000|2021-04-21 10:50:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|926
1619002500000|2021-04-21 10:55:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|290
1619002800000|2021-04-21 11:00:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|204
1619003100000|2021-04-21 11:05:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15787.9|15783.9|331
1619003400000|2021-04-21 11:10:00|||||||||167
1619003700000|2021-04-21 11:15:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|828
1619004000000|2021-04-21 11:20:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|138
1619004300000|2021-04-21 11:25:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|274
1619004600000|2021-04-21 11:30:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|710
1619004900000|2021-04-21 11:35:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|364
1619005200000|2021-04-21 11:40:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|381
1619005500000|2021-04-21 11:45:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|289
1619005800000|2021-04-21 11:50:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|411
1619006100000|2021-04-21 11:55:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|468
1619006400000|2021-04-21 12:00:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|920
1619006700000|2021-04-21 12:05:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|249
1619007000000|2021-04-21 12:10:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|291
1619007300000|2021-04-21 12:15:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|745
1619007600000|2021-04-21 12:20:00|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|800
1619007900000|2021-04-21 12:25:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|885
1619008200000|2021-04-21 12:30:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15803.6|15799.6|1213
1619008500000|2021-04-21 12:35:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|1614
1619008800000|2021-04-21 12:40:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|498
1619009100000|2021-04-21 12:45:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|590
1619009400000|2021-04-21 12:50:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|762
1619009700000|2021-04-21 12:55:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|744
1619010000000|2021-04-21 13:00:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|592
1619010300000|2021-04-21 13:05:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|1740
1619010600000|2021-04-21 13:10:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|796
1619010900000|2021-04-21 13:15:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|801
1619011200000|2021-04-21 13:20:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|858
1619011500000|2021-04-21 13:25:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|285
1619011800000|2021-04-21 13:30:00|15812.9|15808.9|15828.6|15824.6|15828.6|15824.6|15812.9|15808.9|792
1619012100000|2021-04-21 13:35:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|1397
1619012400000|2021-04-21 13:40:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|1230
1619012700000|2021-04-21 13:45:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|2657
1619013000000|2021-04-21 13:50:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|450
1619013300000|2021-04-21 13:55:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|807
1619013600000|2021-04-21 14:00:00|15831.7|15827.7|15819.2|15815.2|15834.8|15830.8|15806.7|15802.7|3762
1619013900000|2021-04-21 14:05:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|1550
1619014200000|2021-04-21 14:10:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15800.4|15796.4|3927
1619014500000|2021-04-21 14:15:00|15800.4|15796.4|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|2477
1619014800000|2021-04-21 14:20:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15803.6|15799.6|2745
1619015100000|2021-04-21 14:25:00|15812.9|15808.9|15819.2|15815.2|15822.3|15818.3|15809.8|15805.8|1483
1619015400000|2021-04-21 14:30:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15809.8|15805.8|2112
1619015700000|2021-04-21 14:35:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|1029
1619016000000|2021-04-21 14:40:00|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|825
1619016300000|2021-04-21 14:45:00|15800.4|15796.4|15784.8|15780.8|15800.4|15796.4|15784.8|15780.8|2938
1619016600000|2021-04-21 14:50:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|2322
1619016900000|2021-04-21 14:55:00|15784.8|15780.8|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|608
1619017200000|2021-04-21 15:00:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|1038
1619017500000|2021-04-21 15:05:00|15787.9|15783.9|15781.7|15777.7|15791.1|15787.1|15781.7|15777.7|1198
1619017800000|2021-04-21 15:10:00|15784.8|15780.8|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|1809
1619018100000|2021-04-21 15:15:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|433
1619018400000|2021-04-21 15:20:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|718
1619018700000|2021-04-21 15:25:00|15797.3|15793.3|15794.2|15790.2|15798.9|15794.9|15794.2|15790.2|805
1619019000000|2021-04-21 15:30:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|849
1619019300000|2021-04-21 15:35:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|1506
1619019600000|2021-04-21 15:40:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|372
1619019900000|2021-04-21 15:45:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|630
1619020200000|2021-04-21 15:50:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|396
1619020500000|2021-04-21 15:55:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|630
1619020800000|2021-04-21 16:00:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|513
1619021100000|2021-04-21 16:05:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|693
1619021400000|2021-04-21 16:10:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|148
1619021700000|2021-04-21 16:15:00|15797.3|15793.3|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|816
1619022000000|2021-04-21 16:20:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|892
1619022300000|2021-04-21 16:25:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|138
1619022600000|2021-04-21 16:30:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|1272
1619022900000|2021-04-21 16:35:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|1106
1619023200000|2021-04-21 16:40:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|1000
1619023500000|2021-04-21 16:45:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|2320
1619023800000|2021-04-21 16:50:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|3623
1619024100000|2021-04-21 16:55:00|15825.4|15821.4|15812.9|15808.9|15825.4|15821.4|15809.8|15805.8|1581
1619024400000|2021-04-21 17:00:00|15816.1|15812.1|15816.1|15812.1|15828.6|15824.6|15812.9|15808.9|3512
1619024700000|2021-04-21 17:05:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|1780
1619025000000|2021-04-21 17:10:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|1271
1619025300000|2021-04-21 17:15:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|1177
1619025600000|2021-04-21 17:20:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|550
1619025900000|2021-04-21 17:25:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|741
1619026200000|2021-04-21 17:30:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|455
1619026500000|2021-04-21 17:35:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|656
1619026800000|2021-04-21 17:40:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|152
1619027100000|2021-04-21 17:45:00|||||||||450
1619027400000|2021-04-21 17:50:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|399
1619027700000|2021-04-21 17:55:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|206
1619028000000|2021-04-21 18:00:00|15806.7|15802.7|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|976
1619028300000|2021-04-21 18:05:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|2563
1619028600000|2021-04-21 18:10:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|500
1619028900000|2021-04-21 18:15:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|1113
1619029200000|2021-04-21 18:20:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|597
1619029500000|2021-04-21 18:25:00|15802|15798|15806.7|15802.7|15806.7|15802.7|15802|15798|551
1619029800000|2021-04-21 18:30:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|390
1619030100000|2021-04-21 18:35:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|287
1619030400000|2021-04-21 18:40:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|174
1619030700000|2021-04-21 18:45:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|894
1619031000000|2021-04-21 18:50:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|398
1619031300000|2021-04-21 18:55:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|841
1619031600000|2021-04-21 19:00:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|1756
1619031900000|2021-04-21 19:05:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|120
1619032200000|2021-04-21 19:10:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|317
1619032500000|2021-04-21 19:15:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|364
1619032800000|2021-04-21 19:20:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|451
1619033100000|2021-04-21 19:25:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|131
1619033400000|2021-04-21 19:30:00|||||||||96
1619033700000|2021-04-21 19:35:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|375
1619034000000|2021-04-21 19:40:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|224
1619034300000|2021-04-21 19:45:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|668
1619034600000|2021-04-21 19:50:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|213
1619034900000|2021-04-21 19:55:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|763
1619035200000|2021-04-21 20:00:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|563
1619035500000|2021-04-21 20:05:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|884
1619035800000|2021-04-21 20:10:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|673
1619036100000|2021-04-21 20:15:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|778
1619036400000|2021-04-21 20:20:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|840
1619036700000|2021-04-21 20:25:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|377
1619037000000|2021-04-21 20:30:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|297
1619037300000|2021-04-21 20:35:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|607
1619037600000|2021-04-21 20:40:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|301
1619037900000|2021-04-21 20:45:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|885
1619038200000|2021-04-21 20:50:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|294
1619038500000|2021-04-21 20:55:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|328
1619042400000|2021-04-21 22:00:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|68
1619042700000|2021-04-21 22:05:00|||||||||13
1619043000000|2021-04-21 22:10:00|||||||||7
1619043300000|2021-04-21 22:15:00|||||||||19
1619043600000|2021-04-21 22:20:00|||||||||3
1619043900000|2021-04-21 22:25:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|88
1619044200000|2021-04-21 22:30:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|74
1619044500000|2021-04-21 22:35:00|||||||||14
1619044800000|2021-04-21 22:40:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|68
1619045100000|2021-04-21 22:45:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|92
1619045400000|2021-04-21 22:50:00|||||||||110
1619045700000|2021-04-21 22:55:00|||||||||18
1619046000000|2021-04-21 23:00:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|77
1619046300000|2021-04-21 23:05:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|471
1619046600000|2021-04-21 23:10:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|155
1619046900000|2021-04-21 23:15:00|||||||||39
1619047200000|2021-04-21 23:20:00|||||||||115
1619047500000|2021-04-21 23:25:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|95
1619047800000|2021-04-21 23:30:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|189
1619048100000|2021-04-21 23:35:00|||||||||14
1619048400000|2021-04-21 23:40:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|99
1619048700000|2021-04-21 23:45:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|70
1619049000000|2021-04-21 23:50:00|||||||||11
1619049300000|2021-04-21 23:55:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|16
1619049600000|2021-04-22 00:00:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|108
1619049900000|2021-04-22 00:05:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|184
1619050200000|2021-04-22 00:10:00|||||||||8
1619050500000|2021-04-22 00:15:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|133
1619050800000|2021-04-22 00:20:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|84
1619051100000|2021-04-22 00:25:00|||||||||1
1619051400000|2021-04-22 00:30:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|70
1619051700000|2021-04-22 00:35:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|551
1619052000000|2021-04-22 00:40:00|||||||||31
1619052300000|2021-04-22 00:45:00|15850.4|15846.4|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|914
1619052600000|2021-04-22 00:50:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|118
1619052900000|2021-04-22 00:55:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|358
1619053200000|2021-04-22 01:00:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|214
1619053500000|2021-04-22 01:05:00|15864.5|15860.5|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|241
1619053800000|2021-04-22 01:10:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|67
1619054100000|2021-04-22 01:15:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|481
1619054400000|2021-04-22 01:20:00|15872.3|15868.3|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|361
1619054700000|2021-04-22 01:25:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|186
1619055000000|2021-04-22 01:30:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|625
1619055300000|2021-04-22 01:35:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|439
1619055600000|2021-04-22 01:40:00|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|514
1619055900000|2021-04-22 01:45:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|424
1619056200000|2021-04-22 01:50:00|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|409
1619056500000|2021-04-22 01:55:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|143
1619056800000|2021-04-22 02:00:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|165
1619057100000|2021-04-22 02:05:00|15881.7|15877.7|15875.4|15871.4|15884.8|15880.8|15875.4|15871.4|354
1619057400000|2021-04-22 02:10:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|386
1619057700000|2021-04-22 02:15:00|15872.3|15868.3|15881.7|15877.7|15881.7|15877.7|15872.3|15868.3|230
1619058000000|2021-04-22 02:20:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|155
1619058300000|2021-04-22 02:25:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|257
1619058600000|2021-04-22 02:30:00|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|92
1619058900000|2021-04-22 02:35:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|368
1619059200000|2021-04-22 02:40:00|||||||||36
1619059500000|2021-04-22 02:45:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|140
1619059800000|2021-04-22 02:50:00|||||||||11
1619060100000|2021-04-22 02:55:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|77
1619060400000|2021-04-22 03:00:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|255
1619060700000|2021-04-22 03:05:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|80
1619061000000|2021-04-22 03:10:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|54
1619061300000|2021-04-22 03:15:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|32
1619061600000|2021-04-22 03:20:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|119
1619061900000|2021-04-22 03:25:00|||||||||27
1619062200000|2021-04-22 03:30:00|||||||||32
1619062500000|2021-04-22 03:35:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|84
1619062800000|2021-04-22 03:40:00|||||||||18
1619063100000|2021-04-22 03:45:00|||||||||23
1619063400000|2021-04-22 03:50:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|72
1619063700000|2021-04-22 03:55:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|88
1619064000000|2021-04-22 04:00:00|||||||||17
1619064300000|2021-04-22 04:05:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|149
1619064600000|2021-04-22 04:10:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|51
1619064900000|2021-04-22 04:15:00|||||||||8
1619065200000|2021-04-22 04:20:00|15880.1|15876.1|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|219
1619065500000|2021-04-22 04:25:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|32
1619065800000|2021-04-22 04:30:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|89
1619066100000|2021-04-22 04:35:00|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|147
1619066400000|2021-04-22 04:40:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|65
1619066700000|2021-04-22 04:45:00|||||||||19
1619067000000|2021-04-22 04:50:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|50
1619067300000|2021-04-22 04:55:00|||||||||9
1619067600000|2021-04-22 05:00:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|21
1619067900000|2021-04-22 05:05:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|110
1619068200000|2021-04-22 05:10:00|||||||||10
1619068500000|2021-04-22 05:15:00|||||||||136
1619068800000|2021-04-22 05:20:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|138
1619069100000|2021-04-22 05:25:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|365
1619069400000|2021-04-22 05:30:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|164
1619069700000|2021-04-22 05:35:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|50
1619070000000|2021-04-22 05:40:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|105
1619070300000|2021-04-22 05:45:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|251
1619070600000|2021-04-22 05:50:00|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|162
1619070900000|2021-04-22 05:55:00|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|132
1619071200000|2021-04-22 06:00:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|490
1619071500000|2021-04-22 06:05:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|537
1619071800000|2021-04-22 06:10:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|148
1619072100000|2021-04-22 06:15:00|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|230
1619072400000|2021-04-22 06:20:00|15878.6|15874.6|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|324
1619072700000|2021-04-22 06:25:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|312
1619073000000|2021-04-22 06:30:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|527
1619073300000|2021-04-22 06:35:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|104
1619073600000|2021-04-22 06:40:00|15861.4|15857.4|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|67
1619073900000|2021-04-22 06:45:00|15855.1|15851.1|15866.1|15862.1|15866.1|15862.1|15853.6|15849.6|423
1619074200000|2021-04-22 06:50:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|124
1619074500000|2021-04-22 06:55:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|912
1619074800000|2021-04-22 07:00:00|15859.8|15855.8|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|736
1619075100000|2021-04-22 07:05:00|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|652
1619075400000|2021-04-22 07:10:00|15847.3|15843.3|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|531
1619075700000|2021-04-22 07:15:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|304
1619076000000|2021-04-22 07:20:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|551
1619076300000|2021-04-22 07:25:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|236
1619076600000|2021-04-22 07:30:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|320
1619076900000|2021-04-22 07:35:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|573
1619077200000|2021-04-22 07:40:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|405
1619077500000|2021-04-22 07:45:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|295
1619077800000|2021-04-22 07:50:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|178
1619078100000|2021-04-22 07:55:00|15850.4|15846.4|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|248
1619078400000|2021-04-22 08:00:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|255
1619078700000|2021-04-22 08:05:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|123
1619079000000|2021-04-22 08:10:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|640
1619079300000|2021-04-22 08:15:00|15834.8|15830.8|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|1018
1619079600000|2021-04-22 08:20:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|374
1619079900000|2021-04-22 08:25:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|361
1619080200000|2021-04-22 08:30:00|15833.3|15829.3|15841.1|15837.1|15847.3|15843.3|15831.7|15827.7|457
1619080500000|2021-04-22 08:35:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|804
1619080800000|2021-04-22 08:40:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|122
1619081100000|2021-04-22 08:45:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|786
1619081400000|2021-04-22 08:50:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|417
1619081700000|2021-04-22 08:55:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|326
1619082000000|2021-04-22 09:00:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|216
1619082300000|2021-04-22 09:05:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|133
1619082600000|2021-04-22 09:10:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|156
1619082900000|2021-04-22 09:15:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|320
1619083200000|2021-04-22 09:20:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|205
1619083500000|2021-04-22 09:25:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|529
1619083800000|2021-04-22 09:30:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|349
1619084100000|2021-04-22 09:35:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|463
1619084400000|2021-04-22 09:40:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|265
1619084700000|2021-04-22 09:45:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|431
1619085000000|2021-04-22 09:50:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|68
1619085300000|2021-04-22 09:55:00|15833.3|15829.3|15828.6|15824.6|15833.3|15829.3|15828.6|15824.6|197
1619085600000|2021-04-22 10:00:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|125
1619085900000|2021-04-22 10:05:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|293
1619086200000|2021-04-22 10:10:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|250
1619086500000|2021-04-22 10:15:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|141
1619086800000|2021-04-22 10:20:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|219
1619087100000|2021-04-22 10:25:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|245
1619087400000|2021-04-22 10:30:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|128
1619087700000|2021-04-22 10:35:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|376
1619088000000|2021-04-22 10:40:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|149
1619088300000|2021-04-22 10:45:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|283
1619088600000|2021-04-22 10:50:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|38
1619088900000|2021-04-22 10:55:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|156
1619089200000|2021-04-22 11:00:00|15831.7|15827.7|15837.9|15833.9|15841.1|15837.1|15831.7|15827.7|394
1619089500000|2021-04-22 11:05:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|373
1619089800000|2021-04-22 11:10:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|80
1619090100000|2021-04-22 11:15:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|230
1619090400000|2021-04-22 11:20:00|15823.9|15819.9|15816.1|15812.1|15825.4|15821.4|15816.1|15812.1|213
1619090700000|2021-04-22 11:25:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|605
1619091000000|2021-04-22 11:30:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|394
1619091300000|2021-04-22 11:35:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|546
1619091600000|2021-04-22 11:40:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|327
1619091900000|2021-04-22 11:45:00|15812.9|15808.9|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|445
1619092200000|2021-04-22 11:50:00|15816.1|15812.1|15817.6|15813.6|15819.2|15815.2|15812.9|15808.9|260
1619092500000|2021-04-22 11:55:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|380
1619092800000|2021-04-22 12:00:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15803.6|15799.6|744
1619093100000|2021-04-22 12:05:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|754
1619093400000|2021-04-22 12:10:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|499
1619093700000|2021-04-22 12:15:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|480
1619094000000|2021-04-22 12:20:00|15798.9|15794.9|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|902
1619094300000|2021-04-22 12:25:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|811
1619094600000|2021-04-22 12:30:00|15809.8|15805.8|15825.4|15821.4|15828.6|15824.6|15806.7|15802.7|1539
1619094900000|2021-04-22 12:35:00|15822.3|15818.3|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|1133
1619095200000|2021-04-22 12:40:00|15812.9|15808.9|15819.2|15815.2|15822.3|15818.3|15809.8|15805.8|646
1619095500000|2021-04-22 12:45:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|905
1619095800000|2021-04-22 12:50:00|15822.3|15818.3|15822.3|15818.3|15831.7|15827.7|15816.1|15812.1|1292
1619096100000|2021-04-22 12:55:00|15823.9|15819.9|15809.8|15805.8|15825.4|15821.4|15803.6|15799.6|1431
1619096400000|2021-04-22 13:00:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15803.6|15799.6|1819
1619096700000|2021-04-22 13:05:00|15814.5|15810.5|15825.4|15821.4|15825.4|15821.4|15809.8|15805.8|1394
1619097000000|2021-04-22 13:10:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|780
1619097300000|2021-04-22 13:15:00|15825.4|15821.4|15841.1|15837.1|15844.2|15840.2|15825.4|15821.4|1723
1619097600000|2021-04-22 13:20:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|1724
1619097900000|2021-04-22 13:25:00|15847.3|15843.3|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|2081
1619098200000|2021-04-22 13:30:00|15844.2|15840.2|15856.7|15852.7|15862.9|15858.9|15844.2|15840.2|2858
1619098500000|2021-04-22 13:35:00|15859.8|15855.8|15855.1|15851.1|15862.9|15858.9|15853.6|15849.6|2321
1619098800000|2021-04-22 13:40:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|1101
1619099100000|2021-04-22 13:45:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15844.2|15840.2|1676
1619099400000|2021-04-22 13:50:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15844.2|15840.2|837
1619099700000|2021-04-22 13:55:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|944
1619100000000|2021-04-22 14:00:00|15853.6|15849.6|15866.1|15862.1|15866.1|15862.1|15850.4|15846.4|1662
1619100300000|2021-04-22 14:05:00|15862.9|15858.9|15859.8|15855.8|15869.2|15865.2|15859.8|15855.8|1692
1619100600000|2021-04-22 14:10:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|629
1619100900000|2021-04-22 14:15:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|1245
1619101200000|2021-04-22 14:20:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|634
1619101500000|2021-04-22 14:25:00|15856.7|15852.7|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|1317
1619101800000|2021-04-22 14:30:00|15850.4|15846.4|15862.9|15858.9|15862.9|15858.9|15850.4|15846.4|1469
1619102100000|2021-04-22 14:35:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|771
1619102400000|2021-04-22 14:40:00|15856.7|15852.7|15850.4|15846.4|15862.9|15858.9|15847.3|15843.3|1234
1619102700000|2021-04-22 14:45:00|15847.3|15843.3|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|900
1619103000000|2021-04-22 14:50:00|15844.2|15840.2|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|836
1619103300000|2021-04-22 14:55:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|1489
1619103600000|2021-04-22 15:00:00|15841.1|15837.1|15831.7|15827.7|15841.1|15837.1|15831.7|15827.7|850
1619103900000|2021-04-22 15:05:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|605
1619104200000|2021-04-22 15:10:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|1161
1619104500000|2021-04-22 15:15:00|15825.4|15821.4|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|991
1619104800000|2021-04-22 15:20:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15812.9|15808.9|1380
1619105100000|2021-04-22 15:25:00|15816.1|15812.1|15794.2|15790.2|15816.1|15812.1|15794.2|15790.2|2582
1619105400000|2021-04-22 15:30:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|2797
1619105700000|2021-04-22 15:35:00|15794.2|15790.2|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|3274
1619106000000|2021-04-22 15:40:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|1052
1619106300000|2021-04-22 15:45:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|969
1619106600000|2021-04-22 15:50:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|178
1619106900000|2021-04-22 15:55:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|1112
1619107200000|2021-04-22 16:00:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|1064
1619107500000|2021-04-22 16:05:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|1166
1619107800000|2021-04-22 16:10:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|633
1619108100000|2021-04-22 16:15:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|577
1619108400000|2021-04-22 16:20:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|299
1619108700000|2021-04-22 16:25:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|1767
1619109000000|2021-04-22 16:30:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|392
1619109300000|2021-04-22 16:35:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|1055
1619109600000|2021-04-22 16:40:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|894
1619109900000|2021-04-22 16:45:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|243
1619110200000|2021-04-22 16:50:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|529
1619110500000|2021-04-22 16:55:00|15794.2|15790.2|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|216
1619110800000|2021-04-22 17:00:00|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|684
1619111100000|2021-04-22 17:05:00|15797.3|15793.3|15819.2|15815.2|15822.3|15818.3|15797.3|15793.3|2331
1619111400000|2021-04-22 17:10:00|15822.3|15818.3|15831.7|15827.7|15844.2|15840.2|15819.2|15815.2|2739
1619111700000|2021-04-22 17:15:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15831.7|15827.7|1049
1619112000000|2021-04-22 17:20:00|15837.9|15833.9|15828.6|15824.6|15841.1|15837.1|15828.6|15824.6|1624
1619112300000|2021-04-22 17:25:00|15831.7|15827.7|15819.2|15815.2|15834.8|15830.8|15817.6|15813.6|1125
1619112600000|2021-04-22 17:30:00|15822.3|15818.3|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|1354
1619112900000|2021-04-22 17:35:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|898
1619113200000|2021-04-22 17:40:00|15823.9|15819.9|15834.8|15830.8|15837.9|15833.9|15823.9|15819.9|1136
1619113500000|2021-04-22 17:45:00|15833.3|15829.3|15841.1|15837.1|15841.1|15837.1|15828.6|15824.6|583
1619113800000|2021-04-22 17:50:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1286
1619114100000|2021-04-22 17:55:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|3385
1619114400000|2021-04-22 18:00:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|780
1619114700000|2021-04-22 18:05:00|15859.8|15855.8|15847.3|15843.3|15862.9|15858.9|15844.2|15840.2|1722
1619115000000|2021-04-22 18:10:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|1060
1619115300000|2021-04-22 18:15:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|321
1619115600000|2021-04-22 18:20:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|1343
1619115900000|2021-04-22 18:25:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|1218
1619116200000|2021-04-22 18:30:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|847
1619116500000|2021-04-22 18:35:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|735
1619116800000|2021-04-22 18:40:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|1149
1619117100000|2021-04-22 18:45:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|1723
1619117400000|2021-04-22 18:50:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|988
1619117700000|2021-04-22 18:55:00|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|1401
1619118000000|2021-04-22 19:00:00|15845.8|15841.8|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|699
1619118300000|2021-04-22 19:05:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|543
1619118600000|2021-04-22 19:10:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|593
1619118900000|2021-04-22 19:15:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|500
1619119200000|2021-04-22 19:20:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|913
1619119500000|2021-04-22 19:25:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|627
1619119800000|2021-04-22 19:30:00|15850.4|15846.4|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|680
1619120100000|2021-04-22 19:35:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|549
1619120400000|2021-04-22 19:40:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|645
1619120700000|2021-04-22 19:45:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|549
1619121000000|2021-04-22 19:50:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|857
1619121300000|2021-04-22 19:55:00|15853.6|15849.6|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|1095
1619121600000|2021-04-22 20:00:00|15864.5|15860.5|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|1718
1619121900000|2021-04-22 20:05:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|1410
1619122200000|2021-04-22 20:10:00|15870.8|15866.8|15869.2|15865.2|15870.8|15866.8|15869.2|15865.2|617
1619122500000|2021-04-22 20:15:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|607
1619122800000|2021-04-22 20:20:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|568
1619123100000|2021-04-22 20:25:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|327
1619123400000|2021-04-22 20:30:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|507
1619123700000|2021-04-22 20:35:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|929
1619124000000|2021-04-22 20:40:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|420
1619124300000|2021-04-22 20:45:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1263
1619124600000|2021-04-22 20:50:00|15883.3|15879.3|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|973
1619124900000|2021-04-22 20:55:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|678
1619128800000|2021-04-22 22:00:00|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|150
1619129100000|2021-04-22 22:05:00|15875.4|15871.4|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|344
1619129400000|2021-04-22 22:10:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|182
1619129700000|2021-04-22 22:15:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|90
1619130000000|2021-04-22 22:20:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|46
1619130300000|2021-04-22 22:25:00|||||||||4
1619130600000|2021-04-22 22:30:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|30
1619130900000|2021-04-22 22:35:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|19
1619131200000|2021-04-22 22:40:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|67
1619131500000|2021-04-22 22:45:00|||||||||79
1619131800000|2021-04-22 22:50:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|99
1619132100000|2021-04-22 22:55:00|||||||||17
1619132400000|2021-04-22 23:00:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|35
1619132700000|2021-04-22 23:05:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|53
1619133000000|2021-04-22 23:10:00|||||||||79
1619133300000|2021-04-22 23:15:00|||||||||20
1619133600000|2021-04-22 23:20:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|57
1619133900000|2021-04-22 23:25:00|||||||||3
1619134200000|2021-04-22 23:30:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|111
1619134500000|2021-04-22 23:35:00|||||||||224
1619134800000|2021-04-22 23:40:00|||||||||55
1619135100000|2021-04-22 23:45:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|141
1619135400000|2021-04-22 23:50:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|35
1619135700000|2021-04-22 23:55:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|140
1619136000000|2021-04-23 00:00:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|556
1619136300000|2021-04-23 00:05:00|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|147
1619136600000|2021-04-23 00:10:00|15862.9|15858.9|15862.9|15858.9|15864.5|15860.5|15859.8|15855.8|333
1619136900000|2021-04-23 00:15:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|79
1619137200000|2021-04-23 00:20:00|||||||||66
1619137500000|2021-04-23 00:25:00|||||||||19
1619137800000|2021-04-23 00:30:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|97
1619138100000|2021-04-23 00:35:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|44
1619138400000|2021-04-23 00:40:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|46
1619138700000|2021-04-23 00:45:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|48
1619139000000|2021-04-23 00:50:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|37
1619139300000|2021-04-23 00:55:00|||||||||6
1619139600000|2021-04-23 01:00:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|16
1619139900000|2021-04-23 01:05:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|58
1619140200000|2021-04-23 01:10:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|285
1619140500000|2021-04-23 01:15:00|||||||||8
1619140800000|2021-04-23 01:20:00|||||||||12
1619141100000|2021-04-23 01:25:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|202
1619141400000|2021-04-23 01:30:00|15850.4|15846.4|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|647
1619141700000|2021-04-23 01:35:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|312
1619142000000|2021-04-23 01:40:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|181
1619142300000|2021-04-23 01:45:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|98
1619142600000|2021-04-23 01:50:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|164
1619142900000|2021-04-23 01:55:00|||||||||20
1619143200000|2021-04-23 02:00:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|111
1619143500000|2021-04-23 02:05:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|141
1619143800000|2021-04-23 02:10:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|134
1619144100000|2021-04-23 02:15:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|92
1619144400000|2021-04-23 02:20:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|109
1619144700000|2021-04-23 02:25:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|146
1619145000000|2021-04-23 02:30:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|40
1619145300000|2021-04-23 02:35:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|124
1619145600000|2021-04-23 02:40:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|44
1619145900000|2021-04-23 02:45:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|211
1619146200000|2021-04-23 02:50:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|19
1619146500000|2021-04-23 02:55:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|52
1619146800000|2021-04-23 03:00:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|163
1619147100000|2021-04-23 03:05:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|33
1619147400000|2021-04-23 03:10:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|93
1619147700000|2021-04-23 03:15:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|97
1619148000000|2021-04-23 03:20:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|255
1619148300000|2021-04-23 03:25:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|20
1619148600000|2021-04-23 03:30:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|28
1619148900000|2021-04-23 03:35:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|61
1619149200000|2021-04-23 03:40:00|||||||||81
1619149500000|2021-04-23 03:45:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|94
1619149800000|2021-04-23 03:50:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|82
1619150100000|2021-04-23 03:55:00|||||||||145
1619150400000|2021-04-23 04:00:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|61
1619150700000|2021-04-23 04:05:00|||||||||5
1619151000000|2021-04-23 04:10:00|||||||||7
1619151300000|2021-04-23 04:15:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|76
1619151600000|2021-04-23 04:20:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|63
1619151900000|2021-04-23 04:25:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|94
1619152200000|2021-04-23 04:30:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|42
1619152500000|2021-04-23 04:35:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|59
1619152800000|2021-04-23 04:40:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|38
1619153100000|2021-04-23 04:45:00|||||||||3
1619153400000|2021-04-23 04:50:00|||||||||5
1619153700000|2021-04-23 04:55:00|||||||||7
1619154000000|2021-04-23 05:00:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|165
1619154300000|2021-04-23 05:05:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|92
1619154600000|2021-04-23 05:10:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|111
1619154900000|2021-04-23 05:15:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|110
1619155200000|2021-04-23 05:20:00|||||||||157
1619155500000|2021-04-23 05:25:00|||||||||11
1619155800000|2021-04-23 05:30:00|||||||||10
1619156100000|2021-04-23 05:35:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|52
1619156400000|2021-04-23 05:40:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|41
1619156700000|2021-04-23 05:45:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|50
1619157000000|2021-04-23 05:50:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|68
1619157300000|2021-04-23 05:55:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|216
1619157600000|2021-04-23 06:00:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|268
1619157900000|2021-04-23 06:05:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|92
1619158200000|2021-04-23 06:10:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|216
1619158500000|2021-04-23 06:15:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|166
1619158800000|2021-04-23 06:20:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|141
1619159100000|2021-04-23 06:25:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|167
1619159400000|2021-04-23 06:30:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|104
1619159700000|2021-04-23 06:35:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|412
1619160000000|2021-04-23 06:40:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|301
1619160300000|2021-04-23 06:45:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|335
1619160600000|2021-04-23 06:50:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|386
1619160900000|2021-04-23 06:55:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|130
1619161200000|2021-04-23 07:00:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|298
1619161500000|2021-04-23 07:05:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|173
1619161800000|2021-04-23 07:10:00|15847.3|15843.3|15834.8|15830.8|15850.4|15846.4|15834.8|15830.8|466
1619162100000|2021-04-23 07:15:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|709
1619162400000|2021-04-23 07:20:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|567
1619162700000|2021-04-23 07:25:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|680
1619163000000|2021-04-23 07:30:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|378
1619163300000|2021-04-23 07:35:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|342
1619163600000|2021-04-23 07:40:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|306
1619163900000|2021-04-23 07:45:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|427
1619164200000|2021-04-23 07:50:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|470
1619164500000|2021-04-23 07:55:00|15842.6|15838.6|15834.8|15830.8|15842.6|15838.6|15834.8|15830.8|362
1619164800000|2021-04-23 08:00:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|445
1619165100000|2021-04-23 08:05:00|15837.9|15833.9|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|235
1619165400000|2021-04-23 08:10:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|156
1619165700000|2021-04-23 08:15:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|215
1619166000000|2021-04-23 08:20:00|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|264
1619166300000|2021-04-23 08:25:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|105
1619166600000|2021-04-23 08:30:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|249
1619166900000|2021-04-23 08:35:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|314
1619167200000|2021-04-23 08:40:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|343
1619167500000|2021-04-23 08:45:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|464
1619167800000|2021-04-23 08:50:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|336
1619168100000|2021-04-23 08:55:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|381
1619168400000|2021-04-23 09:00:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|200
1619168700000|2021-04-23 09:05:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|364
1619169000000|2021-04-23 09:10:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|407
1619169300000|2021-04-23 09:15:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|395
1619169600000|2021-04-23 09:20:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|345
1619169900000|2021-04-23 09:25:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|500
1619170200000|2021-04-23 09:30:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|194
1619170500000|2021-04-23 09:35:00|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|549
1619170800000|2021-04-23 09:40:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|74
1619171100000|2021-04-23 09:45:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|231
1619171400000|2021-04-23 09:50:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|92
1619171700000|2021-04-23 09:55:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|167
1619172000000|2021-04-23 10:00:00|15855.1|15851.1|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|200
1619172300000|2021-04-23 10:05:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|194
1619172600000|2021-04-23 10:10:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|21
1619172900000|2021-04-23 10:15:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|147
1619173200000|2021-04-23 10:20:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|254
1619173500000|2021-04-23 10:25:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|215
1619173800000|2021-04-23 10:30:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|166
1619174100000|2021-04-23 10:35:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|57
1619174400000|2021-04-23 10:40:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|199
1619174700000|2021-04-23 10:45:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|253
1619175000000|2021-04-23 10:50:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|185
1619175300000|2021-04-23 10:55:00|15866.1|15862.1|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|148
1619175600000|2021-04-23 11:00:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|84
1619175900000|2021-04-23 11:05:00|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|297
1619176200000|2021-04-23 11:10:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15844.2|15840.2|797
1619176500000|2021-04-23 11:15:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|481
1619176800000|2021-04-23 11:20:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|190
1619177100000|2021-04-23 11:25:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|286
1619177400000|2021-04-23 11:30:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|274
1619177700000|2021-04-23 11:35:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|255
1619178000000|2021-04-23 11:40:00|15855.1|15851.1|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|457
1619178300000|2021-04-23 11:45:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|158
1619178600000|2021-04-23 11:50:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|207
1619178900000|2021-04-23 11:55:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15862.9|15858.9|813
1619179200000|2021-04-23 12:00:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|867
1619179500000|2021-04-23 12:05:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|670
1619179800000|2021-04-23 12:10:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|524
1619180100000|2021-04-23 12:15:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|682
1619180400000|2021-04-23 12:20:00|15869.2|15865.2|15881.7|15877.7|15884.8|15880.8|15869.2|15865.2|1802
1619180700000|2021-04-23 12:25:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|1372
1619181000000|2021-04-23 12:30:00|15881.7|15877.7|15887.9|15883.9|15891.1|15887.1|15881.7|15877.7|1433
1619181300000|2021-04-23 12:35:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|940
1619181600000|2021-04-23 12:40:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|988
1619181900000|2021-04-23 12:45:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|1599
1619182200000|2021-04-23 12:50:00|15887.9|15883.9|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|1638
1619182500000|2021-04-23 12:55:00|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|729
1619182800000|2021-04-23 13:00:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|1180
1619183100000|2021-04-23 13:05:00|15887.9|15883.9|15878.6|15874.6|15891.1|15887.1|15875.4|15871.4|1854
1619183400000|2021-04-23 13:10:00|15881.7|15877.7|15875.4|15871.4|15884.8|15880.8|15875.4|15871.4|1500
1619183700000|2021-04-23 13:15:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|1273
1619184000000|2021-04-23 13:20:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|569
1619184300000|2021-04-23 13:25:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|771
1619184600000|2021-04-23 13:30:00|15866.1|15862.1|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|1331
1619184900000|2021-04-23 13:35:00|15862.9|15858.9|15853.6|15849.6|15866.1|15862.1|15850.4|15846.4|2477
1619185200000|2021-04-23 13:40:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|1356
1619185500000|2021-04-23 13:45:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|2225
1619185800000|2021-04-23 13:50:00|15850.4|15846.4|15834.8|15830.8|15850.4|15846.4|15831.7|15827.7|3733
1619186100000|2021-04-23 13:55:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|1798
1619186400000|2021-04-23 14:00:00|15841.1|15837.1|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|2275
1619186700000|2021-04-23 14:05:00|15831.7|15827.7|15837.9|15833.9|15841.1|15837.1|15831.7|15827.7|2019
1619187000000|2021-04-23 14:10:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|1022
1619187300000|2021-04-23 14:15:00|15837.9|15833.9|15828.6|15824.6|15837.9|15833.9|15828.6|15824.6|2016
1619187600000|2021-04-23 14:20:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|2658
1619187900000|2021-04-23 14:25:00|15825.4|15821.4|15809.8|15805.8|15825.4|15821.4|15809.8|15805.8|2340
1619188200000|2021-04-23 14:30:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15803.6|15799.6|2633
1619188500000|2021-04-23 14:35:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|1294
1619188800000|2021-04-23 14:40:00|15806.7|15802.7|15816.1|15812.1|15819.2|15815.2|15806.7|15802.7|1420
1619189100000|2021-04-23 14:45:00|15812.9|15808.9|15800.4|15796.4|15814.5|15810.5|15800.4|15796.4|687
1619189400000|2021-04-23 14:50:00|15797.3|15793.3|15809.8|15805.8|15812.9|15808.9|15797.3|15793.3|1847
1619189700000|2021-04-23 14:55:00|15806.7|15802.7|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|1588
1619190000000|2021-04-23 15:00:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|1077
1619190300000|2021-04-23 15:05:00|15816.1|15812.1|15825.4|15821.4|15825.4|15821.4|15812.9|15808.9|2836
1619190600000|2021-04-23 15:10:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|684
1619190900000|2021-04-23 15:15:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|851
1619191200000|2021-04-23 15:20:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|916
1619191500000|2021-04-23 15:25:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|755
1619191800000|2021-04-23 15:30:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|1425
1619192100000|2021-04-23 15:35:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|310
1619192400000|2021-04-23 15:40:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|434
1619192700000|2021-04-23 15:45:00|15836.4|15832.4|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|962
1619193000000|2021-04-23 15:50:00|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|1038
1619193300000|2021-04-23 15:55:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|1270
1619193600000|2021-04-23 16:00:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1143
1619193900000|2021-04-23 16:05:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|409
1619194200000|2021-04-23 16:10:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|179
1619194500000|2021-04-23 16:15:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|473
1619194800000|2021-04-23 16:20:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|606
1619195100000|2021-04-23 16:25:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|225
1619195400000|2021-04-23 16:30:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|737
1619195700000|2021-04-23 16:35:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|340
1619196000000|2021-04-23 16:40:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|698
1619196300000|2021-04-23 16:45:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|485
1619196600000|2021-04-23 16:50:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|311
1619196900000|2021-04-23 16:55:00|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|711
1619197200000|2021-04-23 17:00:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|378
1619197500000|2021-04-23 17:05:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|156
1619197800000|2021-04-23 17:10:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|656
1619198100000|2021-04-23 17:15:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|559
1619198400000|2021-04-23 17:20:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|408
1619198700000|2021-04-23 17:25:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|342
1619199000000|2021-04-23 17:30:00|15837.9|15833.9|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|303
1619199300000|2021-04-23 17:35:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|880
1619199600000|2021-04-23 17:40:00|15841.1|15837.1|15831.7|15827.7|15841.1|15837.1|15831.7|15827.7|193
1619199900000|2021-04-23 17:45:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|313
1619200200000|2021-04-23 17:50:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|265
1619200500000|2021-04-23 17:55:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|520
1619200800000|2021-04-23 18:00:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|137
1619201100000|2021-04-23 18:05:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|446
1619201400000|2021-04-23 18:10:00|15841.1|15837.1|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|394
1619201700000|2021-04-23 18:15:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|477
1619202000000|2021-04-23 18:20:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15831.7|15827.7|1262
1619202300000|2021-04-23 18:25:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1109
1619202600000|2021-04-23 18:30:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|478
1619202900000|2021-04-23 18:35:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|179
1619203200000|2021-04-23 18:40:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|669
1619203500000|2021-04-23 18:45:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|861
1619203800000|2021-04-23 18:50:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|67
1619204100000|2021-04-23 18:55:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|863
1619204400000|2021-04-23 19:00:00|15828.6|15824.6|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|1679
1619204700000|2021-04-23 19:05:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|1763
1619205000000|2021-04-23 19:10:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|321
1619205300000|2021-04-23 19:15:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|194
1619205600000|2021-04-23 19:20:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|96
1619205900000|2021-04-23 19:25:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|525
1619206200000|2021-04-23 19:30:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|491
1619206500000|2021-04-23 19:35:00|15825.4|15821.4|15837.9|15833.9|15837.9|15833.9|15825.4|15821.4|970
1619206800000|2021-04-23 19:40:00|15834.8|15830.8|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|1493
1619207100000|2021-04-23 19:45:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|381
1619207400000|2021-04-23 19:50:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1126
1619207700000|2021-04-23 19:55:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1285
1619208000000|2021-04-23 20:00:00|15844.2|15840.2|15853.6|15849.6|15856.7|15852.7|15841.1|15837.1|3161
1619208300000|2021-04-23 20:05:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|432
1619208600000|2021-04-23 20:10:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|850
1619208900000|2021-04-23 20:15:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|261
1619209200000|2021-04-23 20:20:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|167
1619209500000|2021-04-23 20:25:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|205
1619209800000|2021-04-23 20:30:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|476
1619210100000|2021-04-23 20:35:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|458
1619210400000|2021-04-23 20:40:00|15855.1|15851.1|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|529
1619210700000|2021-04-23 20:45:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|400
1619211000000|2021-04-23 20:50:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|393
1619211300000|2021-04-23 20:55:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|791
1619388000000|2021-04-25 22:00:00|15830.1|15826.1|15837.9|15833.9|15837.9|15833.9|15828.6|15824.6|399
1619388300000|2021-04-25 22:05:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|148
1619388600000|2021-04-25 22:10:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|54
1619388900000|2021-04-25 22:15:00|||||||||1
1619389200000|2021-04-25 22:20:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|58
1619389500000|2021-04-25 22:25:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|56
1619389800000|2021-04-25 22:30:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|104
1619390100000|2021-04-25 22:35:00|||||||||21
1619390400000|2021-04-25 22:40:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|28
1619390700000|2021-04-25 22:45:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|148
1619391000000|2021-04-25 22:50:00|||||||||85
1619391300000|2021-04-25 22:55:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|46
1619391600000|2021-04-25 23:00:00|||||||||32
1619391900000|2021-04-25 23:05:00|||||||||53
1619392200000|2021-04-25 23:10:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|35
1619392500000|2021-04-25 23:15:00|||||||||15
1619392800000|2021-04-25 23:20:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|99
1619393100000|2021-04-25 23:25:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|16
1619393400000|2021-04-25 23:30:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|17
1619393700000|2021-04-25 23:35:00|||||||||15
1619394000000|2021-04-25 23:40:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|115
1619394300000|2021-04-25 23:45:00|15844.2|15840.2|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|85
1619394600000|2021-04-25 23:50:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|71
1619394900000|2021-04-25 23:55:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|215
1619395200000|2021-04-26 00:00:00|15841.1|15837.1|15850.4|15846.4|15853.6|15849.6|15841.1|15837.1|191
1619395500000|2021-04-26 00:05:00|15847.3|15843.3|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|119
1619395800000|2021-04-26 00:10:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|90
1619396100000|2021-04-26 00:15:00|15845.8|15841.8|15850.4|15846.4|15850.4|15846.4|15845.8|15841.8|51
1619396400000|2021-04-26 00:20:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|52
1619396700000|2021-04-26 00:25:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|139
1619397000000|2021-04-26 00:30:00|15848.9|15844.9|15844.2|15840.2|15848.9|15844.9|15841.1|15837.1|182
1619397300000|2021-04-26 00:35:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|133
1619397600000|2021-04-26 00:40:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|250
1619397900000|2021-04-26 00:45:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|120
1619398200000|2021-04-26 00:50:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|24
1619398500000|2021-04-26 00:55:00|||||||||19
1619398800000|2021-04-26 01:00:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|28
1619399100000|2021-04-26 01:05:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|208
1619399400000|2021-04-26 01:10:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|84
1619399700000|2021-04-26 01:15:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|205
1619400000000|2021-04-26 01:20:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|56
1619400300000|2021-04-26 01:25:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|86
1619400600000|2021-04-26 01:30:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|79
1619400900000|2021-04-26 01:35:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|83
1619401200000|2021-04-26 01:40:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|75
1619401500000|2021-04-26 01:45:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|71
1619401800000|2021-04-26 01:50:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|82
1619402100000|2021-04-26 01:55:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|153
1619402400000|2021-04-26 02:00:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|100
1619402700000|2021-04-26 02:05:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|51
1619403000000|2021-04-26 02:10:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|16
1619403300000|2021-04-26 02:15:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|65
1619403600000|2021-04-26 02:20:00|||||||||17
1619403900000|2021-04-26 02:25:00|||||||||2
1619404200000|2021-04-26 02:30:00|||||||||13
1619404500000|2021-04-26 02:35:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|124
1619404800000|2021-04-26 02:40:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|251
1619405100000|2021-04-26 02:45:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|122
1619405400000|2021-04-26 02:50:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|124
1619405700000|2021-04-26 02:55:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|168
1619406000000|2021-04-26 03:00:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|20
1619406300000|2021-04-26 03:05:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|57
1619406600000|2021-04-26 03:10:00|||||||||8
1619406900000|2021-04-26 03:15:00|||||||||6
1619407200000|2021-04-26 03:20:00|||||||||3
1619407500000|2021-04-26 03:25:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|198
1619407800000|2021-04-26 03:30:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|42
1619408100000|2021-04-26 03:35:00|||||||||37
1619408400000|2021-04-26 03:40:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|56
1619408700000|2021-04-26 03:45:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|7
1619409000000|2021-04-26 03:50:00|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|181
1619409300000|2021-04-26 03:55:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|340
1619409600000|2021-04-26 04:00:00|||||||||9
1619409900000|2021-04-26 04:05:00|||||||||7
1619410200000|2021-04-26 04:10:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|33
1619410500000|2021-04-26 04:15:00|||||||||7
1619410800000|2021-04-26 04:20:00|||||||||43
1619411100000|2021-04-26 04:25:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|153
1619411400000|2021-04-26 04:30:00|||||||||56
1619411700000|2021-04-26 04:35:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|58
1619412000000|2021-04-26 04:40:00|||||||||15
1619412300000|2021-04-26 04:45:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|146
1619412600000|2021-04-26 04:50:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|289
1619412900000|2021-04-26 04:55:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|17
1619413200000|2021-04-26 05:00:00|||||||||16
1619413500000|2021-04-26 05:05:00|||||||||6
1619413800000|2021-04-26 05:10:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|195
1619414100000|2021-04-26 05:15:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|51
1619414400000|2021-04-26 05:20:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|101
1619414700000|2021-04-26 05:25:00|||||||||4
1619415000000|2021-04-26 05:30:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|47
1619415300000|2021-04-26 05:35:00|15828.6|15824.6|15827|15823|15828.6|15824.6|15825.4|15821.4|40
1619415600000|2021-04-26 05:40:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|71
1619415900000|2021-04-26 05:45:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|183
1619416200000|2021-04-26 05:50:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|90
1619416500000|2021-04-26 05:55:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|46
1619416800000|2021-04-26 06:00:00|15825.4|15821.4|15809.8|15805.8|15828.6|15824.6|15809.8|15805.8|609
1619417100000|2021-04-26 06:05:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|213
1619417400000|2021-04-26 06:10:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|286
1619417700000|2021-04-26 06:15:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|216
1619418000000|2021-04-26 06:20:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|70
1619418300000|2021-04-26 06:25:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|525
1619418600000|2021-04-26 06:30:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|228
1619418900000|2021-04-26 06:35:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|155
1619419200000|2021-04-26 06:40:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|234
1619419500000|2021-04-26 06:45:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|201
1619419800000|2021-04-26 06:50:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|196
1619420100000|2021-04-26 06:55:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|270
1619420400000|2021-04-26 07:00:00|15812.9|15808.9|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|415
1619420700000|2021-04-26 07:05:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|505
1619421000000|2021-04-26 07:10:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|1000
1619421300000|2021-04-26 07:15:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|270
1619421600000|2021-04-26 07:20:00|15822.3|15818.3|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|351
1619421900000|2021-04-26 07:25:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|486
1619422200000|2021-04-26 07:30:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|504
1619422500000|2021-04-26 07:35:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|306
1619422800000|2021-04-26 07:40:00|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|371
1619423100000|2021-04-26 07:45:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|455
1619423400000|2021-04-26 07:50:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|242
1619423700000|2021-04-26 07:55:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|110
1619424000000|2021-04-26 08:00:00|15817.6|15813.6|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|208
1619424300000|2021-04-26 08:05:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|707
1619424600000|2021-04-26 08:10:00|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|332
1619424900000|2021-04-26 08:15:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|244
1619425200000|2021-04-26 08:20:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|240
1619425500000|2021-04-26 08:25:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|57
1619425800000|2021-04-26 08:30:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|310
1619426100000|2021-04-26 08:35:00|15819.2|15815.2|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|406
1619426400000|2021-04-26 08:40:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|256
1619426700000|2021-04-26 08:45:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|220
1619427000000|2021-04-26 08:50:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|116
1619427300000|2021-04-26 08:55:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|515
1619427600000|2021-04-26 09:00:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|134
1619427900000|2021-04-26 09:05:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|158
1619428200000|2021-04-26 09:10:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|255
1619428500000|2021-04-26 09:15:00|15812.9|15808.9|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|1023
1619428800000|2021-04-26 09:20:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|292
1619429100000|2021-04-26 09:25:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|450
1619429400000|2021-04-26 09:30:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|750
1619429700000|2021-04-26 09:35:00|15814.5|15810.5|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|394
1619430000000|2021-04-26 09:40:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|256
1619430300000|2021-04-26 09:45:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|386
1619430600000|2021-04-26 09:50:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|387
1619430900000|2021-04-26 09:55:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|94
1619431200000|2021-04-26 10:00:00|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|157
1619431500000|2021-04-26 10:05:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|143
1619431800000|2021-04-26 10:10:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|249
1619432100000|2021-04-26 10:15:00|15811.4|15807.4|15803.6|15799.6|15812.9|15808.9|15803.6|15799.6|366
1619432400000|2021-04-26 10:20:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|239
1619432700000|2021-04-26 10:25:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|306
1619433000000|2021-04-26 10:30:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|161
1619433300000|2021-04-26 10:35:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|49
1619433600000|2021-04-26 10:40:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|270
1619433900000|2021-04-26 10:45:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|241
1619434200000|2021-04-26 10:50:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|292
1619434500000|2021-04-26 10:55:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|194
1619434800000|2021-04-26 11:00:00|15797.3|15793.3|15791.1|15787.1|15798.9|15794.9|15791.1|15787.1|488
1619435100000|2021-04-26 11:05:00|15794.2|15790.2|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|934
1619435400000|2021-04-26 11:10:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|1196
1619435700000|2021-04-26 11:15:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|349
1619436000000|2021-04-26 11:20:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|448
1619436300000|2021-04-26 11:25:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|702
1619436600000|2021-04-26 11:30:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|484
1619436900000|2021-04-26 11:35:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|214
1619437200000|2021-04-26 11:40:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|160
1619437500000|2021-04-26 11:45:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|217
1619437800000|2021-04-26 11:50:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|859
1619438100000|2021-04-26 11:55:00|15786.4|15782.4|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|624
1619438400000|2021-04-26 12:00:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|705
1619438700000|2021-04-26 12:05:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|204
1619439000000|2021-04-26 12:10:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|937
1619439300000|2021-04-26 12:15:00|15781.7|15777.7|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|877
1619439600000|2021-04-26 12:20:00|15784.8|15780.8|15797.3|15793.3|15797.3|15793.3|15781.7|15777.7|928
1619439900000|2021-04-26 12:25:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|1000
1619440200000|2021-04-26 12:30:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|1668
1619440500000|2021-04-26 12:35:00|15797.3|15793.3|15816.1|15812.1|15816.1|15812.1|15797.3|15793.3|2052
1619440800000|2021-04-26 12:40:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|2109
1619441100000|2021-04-26 12:45:00|15822.3|15818.3|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|1800
1619441400000|2021-04-26 12:50:00|15828.6|15824.6|15834.8|15830.8|15837.9|15833.9|15825.4|15821.4|1540
1619441700000|2021-04-26 12:55:00|15837.9|15833.9|15825.4|15821.4|15837.9|15833.9|15825.4|15821.4|929
1619442000000|2021-04-26 13:00:00|15828.6|15824.6|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|733
1619442300000|2021-04-26 13:05:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|1930
1619442600000|2021-04-26 13:10:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|778
1619442900000|2021-04-26 13:15:00|15837.9|15833.9|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|838
1619443200000|2021-04-26 13:20:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|321
1619443500000|2021-04-26 13:25:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|871
1619443800000|2021-04-26 13:30:00|15850.4|15846.4|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|2400
1619444100000|2021-04-26 13:35:00|15841.1|15837.1|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|1620
1619444400000|2021-04-26 13:40:00|15844.2|15840.2|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|1174
1619444700000|2021-04-26 13:45:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|1202
1619445000000|2021-04-26 13:50:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|713
1619445300000|2021-04-26 13:55:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|814
1619445600000|2021-04-26 14:00:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|1047
1619445900000|2021-04-26 14:05:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|798
1619446200000|2021-04-26 14:10:00|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|2844
1619446500000|2021-04-26 14:15:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1866
1619446800000|2021-04-26 14:20:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|2286
1619447100000|2021-04-26 14:25:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|1569
1619447400000|2021-04-26 14:30:00|15866.1|15862.1|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|988
1619447700000|2021-04-26 14:35:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|986
1619448000000|2021-04-26 14:40:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|1638
1619448300000|2021-04-26 14:45:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|2068
1619448600000|2021-04-26 14:50:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|1051
1619448900000|2021-04-26 14:55:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|459
1619449200000|2021-04-26 15:00:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|869
1619449500000|2021-04-26 15:05:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|894
1619449800000|2021-04-26 15:10:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|516
1619450100000|2021-04-26 15:15:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|757
1619450400000|2021-04-26 15:20:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|617
1619450700000|2021-04-26 15:25:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|442
1619451000000|2021-04-26 15:30:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|1567
1619451300000|2021-04-26 15:35:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|855
1619451600000|2021-04-26 15:40:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|584
1619451900000|2021-04-26 15:45:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|101
1619452200000|2021-04-26 15:50:00|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|996
1619452500000|2021-04-26 15:55:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|239
1619452800000|2021-04-26 16:00:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|665
1619453100000|2021-04-26 16:05:00|||||||||194
1619453400000|2021-04-26 16:10:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|602
1619453700000|2021-04-26 16:15:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|334
1619454000000|2021-04-26 16:20:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|616
1619454300000|2021-04-26 16:25:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|154
1619454600000|2021-04-26 16:30:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|497
1619454900000|2021-04-26 16:35:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|288
1619455200000|2021-04-26 16:40:00|||||||||250
1619455500000|2021-04-26 16:45:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|562
1619455800000|2021-04-26 16:50:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|519
1619456100000|2021-04-26 16:55:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|949
1619456400000|2021-04-26 17:00:00|15836.4|15832.4|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|1390
1619456700000|2021-04-26 17:05:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|451
1619457000000|2021-04-26 17:10:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|506
1619457300000|2021-04-26 17:15:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|479
1619457600000|2021-04-26 17:20:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|718
1619457900000|2021-04-26 17:25:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|772
1619458200000|2021-04-26 17:30:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|1143
1619458500000|2021-04-26 17:35:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|441
1619458800000|2021-04-26 17:40:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1289
1619459100000|2021-04-26 17:45:00|||||||||122
1619459400000|2021-04-26 17:50:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1732
1619459700000|2021-04-26 17:55:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|246
1619460000000|2021-04-26 18:00:00|||||||||107
1619460300000|2021-04-26 18:05:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|71
1619460600000|2021-04-26 18:10:00|15847.3|15843.3|15844.2|15840.2|15848.9|15844.9|15844.2|15840.2|676
1619460900000|2021-04-26 18:15:00|||||||||73
1619461200000|2021-04-26 18:20:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|487
1619461500000|2021-04-26 18:25:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|792
1619461800000|2021-04-26 18:30:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|856
1619462100000|2021-04-26 18:35:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|835
1619462400000|2021-04-26 18:40:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|285
1619462700000|2021-04-26 18:45:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|777
1619463000000|2021-04-26 18:50:00|||||||||157
1619463300000|2021-04-26 18:55:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|808
1619463600000|2021-04-26 19:00:00|||||||||317
1619463900000|2021-04-26 19:05:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|1223
1619464200000|2021-04-26 19:10:00|||||||||52
1619464500000|2021-04-26 19:15:00|||||||||34
1619464800000|2021-04-26 19:20:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|915
1619465100000|2021-04-26 19:25:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|517
1619465400000|2021-04-26 19:30:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|998
1619465700000|2021-04-26 19:35:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|155
1619466000000|2021-04-26 19:40:00|||||||||219
1619466300000|2021-04-26 19:45:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|570
1619466600000|2021-04-26 19:50:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1059
1619466900000|2021-04-26 19:55:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|845
1619467200000|2021-04-26 20:00:00|15837.9|15833.9|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|982
1619467500000|2021-04-26 20:05:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|414
1619467800000|2021-04-26 20:10:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|396
1619468100000|2021-04-26 20:15:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|222
1619468400000|2021-04-26 20:20:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|200
1619468700000|2021-04-26 20:25:00|||||||||60
1619469000000|2021-04-26 20:30:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|448
1619469300000|2021-04-26 20:35:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|878
1619469600000|2021-04-26 20:40:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|667
1619469900000|2021-04-26 20:45:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|137
1619470200000|2021-04-26 20:50:00|||||||||149
1619470500000|2021-04-26 20:55:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|493
1619474400000|2021-04-26 22:00:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|171
1619475000000|2021-04-26 22:10:00|||||||||3
1619475300000|2021-04-26 22:15:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|187
1619475600000|2021-04-26 22:20:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|200
1619475900000|2021-04-26 22:25:00|||||||||43
1619476200000|2021-04-26 22:30:00|||||||||10
1619476500000|2021-04-26 22:35:00|||||||||66
1619476800000|2021-04-26 22:40:00|||||||||102
1619477100000|2021-04-26 22:45:00|||||||||68
1619477400000|2021-04-26 22:50:00|||||||||30
1619477700000|2021-04-26 22:55:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|79
1619478000000|2021-04-26 23:00:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|137
1619478300000|2021-04-26 23:05:00|||||||||41
1619478600000|2021-04-26 23:10:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|93
1619478900000|2021-04-26 23:15:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|26
1619479200000|2021-04-26 23:20:00|||||||||9
1619479500000|2021-04-26 23:25:00|||||||||9
1619479800000|2021-04-26 23:30:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|72
1619480100000|2021-04-26 23:35:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|152
1619480400000|2021-04-26 23:40:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|31
1619480700000|2021-04-26 23:45:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|34
1619481000000|2021-04-26 23:50:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|32
1619481300000|2021-04-26 23:55:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|43
1619481600000|2021-04-27 00:00:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|22
1619481900000|2021-04-27 00:05:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|56
1619482200000|2021-04-27 00:10:00|||||||||25
1619482500000|2021-04-27 00:15:00|||||||||13
1619482800000|2021-04-27 00:20:00|||||||||14
1619483100000|2021-04-27 00:25:00|||||||||16
1619483400000|2021-04-27 00:30:00|||||||||11
1619483700000|2021-04-27 00:35:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|295
1619484000000|2021-04-27 00:40:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|156
1619484300000|2021-04-27 00:45:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|28
1619484600000|2021-04-27 00:50:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|158
1619484900000|2021-04-27 00:55:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|100
1619485200000|2021-04-27 01:00:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|62
1619485500000|2021-04-27 01:05:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|64
1619485800000|2021-04-27 01:10:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|52
1619486100000|2021-04-27 01:15:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|36
1619486400000|2021-04-27 01:20:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|66
1619486700000|2021-04-27 01:25:00|||||||||6
1619487000000|2021-04-27 01:30:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|184
1619487300000|2021-04-27 01:35:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|153
1619487600000|2021-04-27 01:40:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|14
1619487900000|2021-04-27 01:45:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|173
1619488200000|2021-04-27 01:50:00|||||||||25
1619488500000|2021-04-27 01:55:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|190
1619488800000|2021-04-27 02:00:00|||||||||14
1619489100000|2021-04-27 02:05:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|67
1619489400000|2021-04-27 02:10:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|55
1619489700000|2021-04-27 02:15:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|28
1619490000000|2021-04-27 02:20:00|||||||||60
1619490300000|2021-04-27 02:25:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|140
1619490600000|2021-04-27 02:30:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|63
1619490900000|2021-04-27 02:35:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|72
1619491200000|2021-04-27 02:40:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|57
1619491500000|2021-04-27 02:45:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|74
1619491800000|2021-04-27 02:50:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15831.7|15827.7|22
1619492100000|2021-04-27 02:55:00|||||||||3
1619492400000|2021-04-27 03:00:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|122
1619492700000|2021-04-27 03:05:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|62
1619493000000|2021-04-27 03:10:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|136
1619493300000|2021-04-27 03:15:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|43
1619493600000|2021-04-27 03:20:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|47
1619493900000|2021-04-27 03:25:00|||||||||48
1619494200000|2021-04-27 03:30:00|||||||||29
1619494500000|2021-04-27 03:35:00|||||||||19
1619494800000|2021-04-27 03:40:00|||||||||8
1619495100000|2021-04-27 03:45:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|74
1619495400000|2021-04-27 03:50:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|72
1619495700000|2021-04-27 03:55:00|||||||||3
1619496000000|2021-04-27 04:00:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|242
1619496600000|2021-04-27 04:10:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|92
1619496900000|2021-04-27 04:15:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|30
1619497200000|2021-04-27 04:20:00|||||||||7
1619497500000|2021-04-27 04:25:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|199
1619497800000|2021-04-27 04:30:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|127
1619498100000|2021-04-27 04:35:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|66
1619498400000|2021-04-27 04:40:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|56
1619498700000|2021-04-27 04:45:00|||||||||6
1619499000000|2021-04-27 04:50:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|29
1619499300000|2021-04-27 04:55:00|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|19
1619499600000|2021-04-27 05:00:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|12
1619499900000|2021-04-27 05:05:00|||||||||22
1619500200000|2021-04-27 05:10:00|||||||||14
1619500500000|2021-04-27 05:15:00|||||||||18
1619500800000|2021-04-27 05:20:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|104
1619501100000|2021-04-27 05:25:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|113
1619501400000|2021-04-27 05:30:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|53
1619501700000|2021-04-27 05:35:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|193
1619502000000|2021-04-27 05:40:00|||||||||21
1619502300000|2021-04-27 05:45:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|42
1619502600000|2021-04-27 05:50:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|162
1619502900000|2021-04-27 05:55:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|229
1619503200000|2021-04-27 06:00:00|15825.4|15821.4|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|501
1619503500000|2021-04-27 06:05:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15823.9|15819.9|126
1619503800000|2021-04-27 06:10:00|15827|15823|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|185
1619504100000|2021-04-27 06:15:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|230
1619504400000|2021-04-27 06:20:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|469
1619504700000|2021-04-27 06:25:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|416
1619505000000|2021-04-27 06:30:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|181
1619505300000|2021-04-27 06:35:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|164
1619505600000|2021-04-27 06:40:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|36
1619505900000|2021-04-27 06:45:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|92
1619506200000|2021-04-27 06:50:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|46
1619506500000|2021-04-27 06:55:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|269
1619506800000|2021-04-27 07:00:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|345
1619507100000|2021-04-27 07:05:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|165
1619507400000|2021-04-27 07:10:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|134
1619507700000|2021-04-27 07:15:00|15825.4|15821.4|15834.8|15830.8|15834.8|15830.8|15825.4|15821.4|372
1619508000000|2021-04-27 07:20:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|355
1619508300000|2021-04-27 07:25:00|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15825.4|15821.4|246
1619508600000|2021-04-27 07:30:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|246
1619508900000|2021-04-27 07:35:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|66
1619509200000|2021-04-27 07:40:00|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|425
1619509500000|2021-04-27 07:45:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|114
1619509800000|2021-04-27 07:50:00|15834.8|15830.8|15825.4|15821.4|15834.8|15830.8|15825.4|15821.4|85
1619510100000|2021-04-27 07:55:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|152
1619510400000|2021-04-27 08:00:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|1421
1619510700000|2021-04-27 08:05:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|572
1619511000000|2021-04-27 08:10:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|592
1619511300000|2021-04-27 08:15:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|291
1619511600000|2021-04-27 08:20:00|15812.9|15808.9|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|158
1619511900000|2021-04-27 08:25:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|826
1619512200000|2021-04-27 08:30:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|80
1619512500000|2021-04-27 08:35:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|275
1619512800000|2021-04-27 08:40:00|15822.3|15818.3|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|361
1619513100000|2021-04-27 08:45:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|172
1619513400000|2021-04-27 08:50:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|33
1619513700000|2021-04-27 08:55:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|242
1619514000000|2021-04-27 09:00:00|15828.6|15824.6|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|113
1619514300000|2021-04-27 09:05:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|140
1619514600000|2021-04-27 09:10:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|265
1619514900000|2021-04-27 09:15:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|240
1619515200000|2021-04-27 09:20:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|260
1619515500000|2021-04-27 09:25:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|208
1619515800000|2021-04-27 09:30:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|132
1619516100000|2021-04-27 09:35:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|408
1619516400000|2021-04-27 09:40:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|221
1619516700000|2021-04-27 09:45:00|15828.6|15824.6|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|491
1619517000000|2021-04-27 09:50:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|819
1619517300000|2021-04-27 09:55:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|686
1619517600000|2021-04-27 10:00:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|878
1619517900000|2021-04-27 10:05:00|15825.4|15821.4|15816.1|15812.1|15825.4|15821.4|15816.1|15812.1|251
1619518200000|2021-04-27 10:10:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|245
1619518500000|2021-04-27 10:15:00|15814.5|15810.5|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|738
1619518800000|2021-04-27 10:20:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|255
1619519100000|2021-04-27 10:25:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|455
1619519400000|2021-04-27 10:30:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|248
1619519700000|2021-04-27 10:35:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|124
1619520000000|2021-04-27 10:40:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|267
1619520300000|2021-04-27 10:45:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|61
1619520600000|2021-04-27 10:50:00|||||||||14
1619520900000|2021-04-27 10:55:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|185
1619521200000|2021-04-27 11:00:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|384
1619521500000|2021-04-27 11:05:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|573
1619521800000|2021-04-27 11:10:00|||||||||58
1619522100000|2021-04-27 11:15:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|259
1619522400000|2021-04-27 11:20:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|303
1619522700000|2021-04-27 11:25:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|136
1619523000000|2021-04-27 11:30:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|242
1619523300000|2021-04-27 11:35:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|574
1619523600000|2021-04-27 11:40:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|238
1619523900000|2021-04-27 11:45:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|360
1619524200000|2021-04-27 11:50:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|167
1619524500000|2021-04-27 11:55:00|15822.3|15818.3|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|806
1619524800000|2021-04-27 12:00:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|614
1619525100000|2021-04-27 12:05:00|15827|15823|15822.3|15818.3|15827|15823|15819.2|15815.2|414
1619525400000|2021-04-27 12:10:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|825
1619525700000|2021-04-27 12:15:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|452
1619526000000|2021-04-27 12:20:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|801
1619526300000|2021-04-27 12:25:00|15823.9|15819.9|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|889
1619526600000|2021-04-27 12:30:00|15816.1|15812.1|15825.4|15821.4|15825.4|15821.4|15816.1|15812.1|555
1619526900000|2021-04-27 12:35:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|251
1619527200000|2021-04-27 12:40:00|15828.6|15824.6|15831.7|15827.7|15837.9|15833.9|15828.6|15824.6|1139
1619527500000|2021-04-27 12:45:00|15834.8|15830.8|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|974
1619527800000|2021-04-27 12:50:00|15841.1|15837.1|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|1411
1619528100000|2021-04-27 12:55:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|606
1619528400000|2021-04-27 13:00:00|15841.1|15837.1|15831.7|15827.7|15841.1|15837.1|15831.7|15827.7|1311
1619528700000|2021-04-27 13:05:00|15834.8|15830.8|15828.6|15824.6|15837.9|15833.9|15828.6|15824.6|872
1619529000000|2021-04-27 13:10:00|15827|15823|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|872
1619529300000|2021-04-27 13:15:00|15819.2|15815.2|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|1218
1619529600000|2021-04-27 13:20:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|1105
1619529900000|2021-04-27 13:25:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|1066
1619530200000|2021-04-27 13:30:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|898
1619530500000|2021-04-27 13:35:00|15816.1|15812.1|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|1504
1619530800000|2021-04-27 13:40:00|15819.2|15815.2|15812.9|15808.9|15822.3|15818.3|15812.9|15808.9|1268
1619531100000|2021-04-27 13:45:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|1420
1619531400000|2021-04-27 13:50:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|897
1619531700000|2021-04-27 13:55:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|1150
1619532000000|2021-04-27 14:00:00|15814.5|15810.5|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|2210
1619532300000|2021-04-27 14:05:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|456
1619532600000|2021-04-27 14:10:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|1219
1619532900000|2021-04-27 14:15:00|15825.4|15821.4|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|1349
1619533200000|2021-04-27 14:20:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|1351
1619533500000|2021-04-27 14:25:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|1476
1619533800000|2021-04-27 14:30:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|601
1619534100000|2021-04-27 14:35:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|1152
1619534400000|2021-04-27 14:40:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|660
1619534700000|2021-04-27 14:45:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|663
1619535000000|2021-04-27 14:50:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|1502
1619535300000|2021-04-27 14:55:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|390
1619535600000|2021-04-27 15:00:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|765
1619535900000|2021-04-27 15:05:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|648
1619536200000|2021-04-27 15:10:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|743
1619536500000|2021-04-27 15:15:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|866
1619536800000|2021-04-27 15:20:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|406
1619537100000|2021-04-27 15:25:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|962
1619537400000|2021-04-27 15:30:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|576
1619537700000|2021-04-27 15:35:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|760
1619538000000|2021-04-27 15:40:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|671
1619538300000|2021-04-27 15:45:00|||||||||924
1619538600000|2021-04-27 15:50:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|343
1619538900000|2021-04-27 15:55:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|506
1619539200000|2021-04-27 16:00:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|2353
1619539500000|2021-04-27 16:05:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|1253
1619539800000|2021-04-27 16:10:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|424
1619540100000|2021-04-27 16:15:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|325
1619540400000|2021-04-27 16:20:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|445
1619540700000|2021-04-27 16:25:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|280
1619541000000|2021-04-27 16:30:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|1980
1619541300000|2021-04-27 16:35:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|905
1619541600000|2021-04-27 16:40:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|784
1619541900000|2021-04-27 16:45:00|15806.7|15802.7|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|693
1619542200000|2021-04-27 16:50:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|653
1619542500000|2021-04-27 16:55:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|822
1619542800000|2021-04-27 17:00:00|15792.6|15788.6|15800.4|15796.4|15806.7|15802.7|15791.1|15787.1|1664
1619543100000|2021-04-27 17:05:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|916
1619543400000|2021-04-27 17:10:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|553
1619543700000|2021-04-27 17:15:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|557
1619544000000|2021-04-27 17:20:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|490
1619544300000|2021-04-27 17:25:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|579
1619544600000|2021-04-27 17:30:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|579
1619544900000|2021-04-27 17:35:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|419
1619545200000|2021-04-27 17:40:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|826
1619545500000|2021-04-27 17:45:00|15778.6|15774.6|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|3956
1619545800000|2021-04-27 17:50:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|1247
1619546100000|2021-04-27 17:55:00|15766.1|15762.1|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|735
1619546400000|2021-04-27 18:00:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|2115
1619546700000|2021-04-27 18:05:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|1153
1619547000000|2021-04-27 18:10:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15744.2|15740.2|1354
1619547300000|2021-04-27 18:15:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|553
1619547600000|2021-04-27 18:20:00|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|835
1619547900000|2021-04-27 18:25:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|690
1619548200000|2021-04-27 18:30:00|15747.3|15743.3|15741.1|15737.1|15750.4|15746.4|15741.1|15737.1|1071
1619548500000|2021-04-27 18:35:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|760
1619548800000|2021-04-27 18:40:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|554
1619549100000|2021-04-27 18:45:00|15744.2|15740.2|15737.9|15733.9|15747.3|15743.3|15734.8|15730.8|1602
1619549400000|2021-04-27 18:50:00|15734.8|15730.8|15744.2|15740.2|15747.3|15743.3|15734.8|15730.8|2134
1619549700000|2021-04-27 18:55:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|3256
1619550000000|2021-04-27 19:00:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|1547
1619550300000|2021-04-27 19:05:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|538
1619550600000|2021-04-27 19:10:00|15747.3|15743.3|15759.8|15755.8|15759.8|15755.8|15747.3|15743.3|1888
1619550900000|2021-04-27 19:15:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|1433
1619551200000|2021-04-27 19:20:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|210
1619551500000|2021-04-27 19:25:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|683
1619551800000|2021-04-27 19:30:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|409
1619552100000|2021-04-27 19:35:00|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|940
1619552400000|2021-04-27 19:40:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|905
1619552700000|2021-04-27 19:45:00|15759.8|15755.8|15750.4|15746.4|15759.8|15755.8|15750.4|15746.4|1122
1619553000000|2021-04-27 19:50:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|1858
1619553300000|2021-04-27 19:55:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|1623
1619553600000|2021-04-27 20:00:00|15741.1|15737.1|15737.9|15733.9|15744.2|15740.2|15734.8|15730.8|1876
1619553900000|2021-04-27 20:05:00|15741.1|15737.1|15731.7|15727.7|15741.1|15737.1|15731.7|15727.7|1023
1619554200000|2021-04-27 20:10:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|641
1619554500000|2021-04-27 20:15:00|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|830
1619554800000|2021-04-27 20:20:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|218
1619555100000|2021-04-27 20:25:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|660
1619555400000|2021-04-27 20:30:00|15741.1|15737.1|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|596
1619555700000|2021-04-27 20:35:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|448
1619556000000|2021-04-27 20:40:00|||||||||161
1619556300000|2021-04-27 20:45:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|402
1619556600000|2021-04-27 20:50:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15748.9|15744.9|283
1619556900000|2021-04-27 20:55:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|548
1619560800000|2021-04-27 22:00:00|15750.4|15746.4|15752|15748|15753.6|15749.6|15750.4|15746.4|164
1619561100000|2021-04-27 22:05:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|21
1619561400000|2021-04-27 22:10:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|120
1619561700000|2021-04-27 22:15:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|118
1619562000000|2021-04-27 22:20:00|15750.4|15746.4|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|37
1619562300000|2021-04-27 22:25:00|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|46
1619562600000|2021-04-27 22:30:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|37
1619562900000|2021-04-27 22:35:00|15753.6|15749.6|15752|15748|15756.7|15752.7|15750.4|15746.4|102
1619563200000|2021-04-27 22:40:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|34
1619563500000|2021-04-27 22:45:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|48
1619563800000|2021-04-27 22:50:00|||||||||1
1619564100000|2021-04-27 22:55:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|8
1619564400000|2021-04-27 23:00:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|37
1619564700000|2021-04-27 23:05:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|55
1619565000000|2021-04-27 23:10:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|83
1619565300000|2021-04-27 23:15:00|15748.9|15744.9|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|40
1619565600000|2021-04-27 23:20:00|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15744.2|15740.2|120
1619565900000|2021-04-27 23:25:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|49
1619566200000|2021-04-27 23:30:00|||||||||1
1619566800000|2021-04-27 23:40:00|||||||||1
1619567100000|2021-04-27 23:45:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|100
1619567400000|2021-04-27 23:50:00|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|14
1619567700000|2021-04-27 23:55:00|||||||||6
1619568000000|2021-04-28 00:00:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|105
1619568300000|2021-04-28 00:05:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|206
1619568600000|2021-04-28 00:10:00|15744.2|15740.2|15737.9|15733.9|15744.2|15740.2|15734.8|15730.8|177
1619568900000|2021-04-28 00:15:00|15741.1|15737.1|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|357
1619569200000|2021-04-28 00:20:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|81
1619569500000|2021-04-28 00:25:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|535
1619569800000|2021-04-28 00:30:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|115
1619570100000|2021-04-28 00:35:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|411
1619570400000|2021-04-28 00:40:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|50
1619570700000|2021-04-28 00:45:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|136
1619571000000|2021-04-28 00:50:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|166
1619571300000|2021-04-28 00:55:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|62
1619571600000|2021-04-28 01:00:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|233
1619571900000|2021-04-28 01:05:00|||||||||18
1619572200000|2021-04-28 01:10:00|15737.9|15733.9|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|262
1619572500000|2021-04-28 01:15:00|15741.1|15737.1|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|305
1619572800000|2021-04-28 01:20:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|75
1619573100000|2021-04-28 01:25:00|||||||||26
1619573400000|2021-04-28 01:30:00|15741.1|15737.1|15750.4|15746.4|15750.4|15746.4|15741.1|15737.1|630
1619573700000|2021-04-28 01:35:00|15748.9|15744.9|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|54
1619574000000|2021-04-28 01:40:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|362
1619574300000|2021-04-28 01:45:00|||||||||76
1619574600000|2021-04-28 01:50:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|74
1619574900000|2021-04-28 01:55:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|141
1619575200000|2021-04-28 02:00:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|146
1619575500000|2021-04-28 02:05:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|63
1619575800000|2021-04-28 02:10:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|138
1619576100000|2021-04-28 02:15:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|124
1619576400000|2021-04-28 02:20:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|336
1619576700000|2021-04-28 02:25:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|512
1619577000000|2021-04-28 02:30:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|149
1619577300000|2021-04-28 02:35:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|131
1619577600000|2021-04-28 02:40:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|107
1619577900000|2021-04-28 02:45:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|66
1619578200000|2021-04-28 02:50:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|141
1619578500000|2021-04-28 02:55:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|32
1619578800000|2021-04-28 03:00:00|||||||||16
1619579100000|2021-04-28 03:05:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|91
1619579400000|2021-04-28 03:10:00|||||||||27
1619579700000|2021-04-28 03:15:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|230
1619580000000|2021-04-28 03:20:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|172
1619580300000|2021-04-28 03:25:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|111
1619580600000|2021-04-28 03:30:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|54
1619580900000|2021-04-28 03:35:00|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15744.2|15740.2|33
1619581200000|2021-04-28 03:40:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|85
1619581500000|2021-04-28 03:45:00|||||||||15
1619581800000|2021-04-28 03:50:00|||||||||17
1619582100000|2021-04-28 03:55:00|||||||||10
1619582400000|2021-04-28 04:00:00|||||||||13
1619582700000|2021-04-28 04:05:00|||||||||11
1619583000000|2021-04-28 04:10:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15725.4|15721.4|1726
1619583300000|2021-04-28 04:15:00|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|321
1619583600000|2021-04-28 04:20:00|15734.8|15730.8|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|248
1619583900000|2021-04-28 04:25:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|142
1619584200000|2021-04-28 04:30:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|41
1619584500000|2021-04-28 04:35:00|||||||||20
1619584800000|2021-04-28 04:40:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|131
1619585100000|2021-04-28 04:45:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|31
1619585400000|2021-04-28 04:50:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|57
1619585700000|2021-04-28 04:55:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|65
1619586000000|2021-04-28 05:00:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|114
1619586300000|2021-04-28 05:05:00|||||||||89
1619586600000|2021-04-28 05:10:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|299
1619586900000|2021-04-28 05:15:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|151
1619587200000|2021-04-28 05:20:00|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|219
1619587500000|2021-04-28 05:25:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|190
1619587800000|2021-04-28 05:30:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|523
1619588100000|2021-04-28 05:35:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|436
1619588400000|2021-04-28 05:40:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|91
1619588700000|2021-04-28 05:45:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|272
1619589000000|2021-04-28 05:50:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|317
1619589300000|2021-04-28 05:55:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|288
1619589600000|2021-04-28 06:00:00|15722.3|15718.3|15712.9|15708.9|15722.3|15718.3|15709.8|15705.8|461
1619589900000|2021-04-28 06:05:00|15711.4|15707.4|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|270
1619590200000|2021-04-28 06:10:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|291
1619590500000|2021-04-28 06:15:00|15712.9|15708.9|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|156
1619590800000|2021-04-28 06:20:00|15709.8|15705.8|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|270
1619591100000|2021-04-28 06:25:00|15712.9|15708.9|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|434
1619591400000|2021-04-28 06:30:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|336
1619591700000|2021-04-28 06:35:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|616
1619592000000|2021-04-28 06:40:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|210
1619592300000|2021-04-28 06:45:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|213
1619592600000|2021-04-28 06:50:00|15712.9|15708.9|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|136
1619592900000|2021-04-28 06:55:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|229
1619593200000|2021-04-28 07:00:00|15719.2|15715.2|15709.8|15705.8|15722.3|15718.3|15703.6|15699.6|719
1619593500000|2021-04-28 07:05:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|589
1619593800000|2021-04-28 07:10:00|15703.6|15699.6|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|1132
1619594100000|2021-04-28 07:15:00|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|843
1619594400000|2021-04-28 07:20:00|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|376
1619594700000|2021-04-28 07:25:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|413
1619595000000|2021-04-28 07:30:00|15691.1|15687.1|15703.6|15699.6|15703.6|15699.6|15691.1|15687.1|467
1619595300000|2021-04-28 07:35:00|15706.7|15702.7|15694.2|15690.2|15706.7|15702.7|15694.2|15690.2|819
1619595600000|2021-04-28 07:40:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|396
1619595900000|2021-04-28 07:45:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|656
1619596200000|2021-04-28 07:50:00|15700.4|15696.4|15691.1|15687.1|15700.4|15696.4|15691.1|15687.1|616
1619596500000|2021-04-28 07:55:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|653
1619596800000|2021-04-28 08:00:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|571
1619597100000|2021-04-28 08:05:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|593
1619597400000|2021-04-28 08:10:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|587
1619597700000|2021-04-28 08:15:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|596
1619598000000|2021-04-28 08:20:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|552
1619598300000|2021-04-28 08:25:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|687
1619598600000|2021-04-28 08:30:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|398
1619598900000|2021-04-28 08:35:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|676
1619599200000|2021-04-28 08:40:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|768
1619599500000|2021-04-28 08:45:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|464
1619599800000|2021-04-28 08:50:00|15708.3|15704.3|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|525
1619600100000|2021-04-28 08:55:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|355
1619600400000|2021-04-28 09:00:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|901
1619600700000|2021-04-28 09:05:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|246
1619601000000|2021-04-28 09:10:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|213
1619601300000|2021-04-28 09:15:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|236
1619601600000|2021-04-28 09:20:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|439
1619601900000|2021-04-28 09:25:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|409
1619602200000|2021-04-28 09:30:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|294
1619602500000|2021-04-28 09:35:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|998
1619602800000|2021-04-28 09:40:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|360
1619603100000|2021-04-28 09:45:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|346
1619603400000|2021-04-28 09:50:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|352
1619603700000|2021-04-28 09:55:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|268
1619604000000|2021-04-28 10:00:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|352
1619604300000|2021-04-28 10:05:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|376
1619604600000|2021-04-28 10:10:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|320
1619604900000|2021-04-28 10:15:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|302
1619605200000|2021-04-28 10:20:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|119
1619605500000|2021-04-28 10:25:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|125
1619605800000|2021-04-28 10:30:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|372
1619606100000|2021-04-28 10:35:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|232
1619606400000|2021-04-28 10:40:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|826
1619606700000|2021-04-28 10:45:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|298
1619607000000|2021-04-28 10:50:00|15711.4|15707.4|15716.1|15712.1|15719.2|15715.2|15711.4|15707.4|290
1619607300000|2021-04-28 10:55:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|178
1619607600000|2021-04-28 11:00:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|94
1619607900000|2021-04-28 11:05:00|15709.8|15705.8|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|124
1619608200000|2021-04-28 11:10:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|175
1619608500000|2021-04-28 11:15:00|15712.9|15708.9|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|863
1619608800000|2021-04-28 11:20:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|388
1619609100000|2021-04-28 11:25:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|288
1619609400000|2021-04-28 11:30:00|15719.2|15715.2|15728.6|15724.6|15728.6|15724.6|15719.2|15715.2|1120
1619609700000|2021-04-28 11:35:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|482
1619610000000|2021-04-28 11:40:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|864
1619610300000|2021-04-28 11:45:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|736
1619610600000|2021-04-28 11:50:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|341
1619610900000|2021-04-28 11:55:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|167
1619611200000|2021-04-28 12:00:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|631
1619611500000|2021-04-28 12:05:00|15722.3|15718.3|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|359
1619611800000|2021-04-28 12:10:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|572
1619612100000|2021-04-28 12:15:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|1511
1619612400000|2021-04-28 12:20:00|15722.3|15718.3|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|972
1619612700000|2021-04-28 12:25:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|495
1619613000000|2021-04-28 12:30:00|15722.3|15718.3|15728.6|15724.6|15734.8|15730.8|15719.2|15715.2|1710
1619613300000|2021-04-28 12:35:00|15722.3|15718.3|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|1826
1619613600000|2021-04-28 12:40:00|15734.8|15730.8|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|532
1619613900000|2021-04-28 12:45:00|15734.8|15730.8|15728.6|15724.6|15737.9|15733.9|15725.4|15721.4|1074
1619614200000|2021-04-28 12:50:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|966
1619614500000|2021-04-28 12:55:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|609
1619614800000|2021-04-28 13:00:00|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|1037
1619615100000|2021-04-28 13:05:00|15744.2|15740.2|15737.9|15733.9|15744.2|15740.2|15731.7|15727.7|975
1619615400000|2021-04-28 13:10:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|1035
1619615700000|2021-04-28 13:15:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15734.8|15730.8|1798
1619616000000|2021-04-28 13:20:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|756
1619616300000|2021-04-28 13:25:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|1605
1619616600000|2021-04-28 13:30:00|15737.9|15733.9|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|779
1619616900000|2021-04-28 13:35:00|15744.2|15740.2|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|2126
1619617200000|2021-04-28 13:40:00|15741.1|15737.1|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|1676
1619617500000|2021-04-28 13:45:00|15747.3|15743.3|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|1469
1619617800000|2021-04-28 13:50:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|1217
1619618100000|2021-04-28 13:55:00|15747.3|15743.3|15741.1|15737.1|15750.4|15746.4|15741.1|15737.1|2863
1619618400000|2021-04-28 14:00:00|15744.2|15740.2|15744.2|15740.2|15753.6|15749.6|15741.1|15737.1|808
1619618700000|2021-04-28 14:05:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15737.9|15733.9|1999
1619619000000|2021-04-28 14:10:00|15737.9|15733.9|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|1533
1619619300000|2021-04-28 14:15:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|1658
1619619600000|2021-04-28 14:20:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|621
1619619900000|2021-04-28 14:25:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|1320
1619620200000|2021-04-28 14:30:00|15747.3|15743.3|15737.9|15733.9|15747.3|15743.3|15734.8|15730.8|2303
1619620500000|2021-04-28 14:35:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|1594
1619620800000|2021-04-28 14:40:00|15734.8|15730.8|15725.4|15721.4|15737.9|15733.9|15725.4|15721.4|1629
1619621100000|2021-04-28 14:45:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|1577
1619621400000|2021-04-28 14:50:00|15728.6|15724.6|15734.8|15730.8|15737.9|15733.9|15725.4|15721.4|1389
1619621700000|2021-04-28 14:55:00|15733.3|15729.3|15728.6|15724.6|15734.8|15730.8|15725.4|15721.4|1389
1619622000000|2021-04-28 15:00:00|15725.4|15721.4|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|1253
1619622300000|2021-04-28 15:05:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|1461
1619622600000|2021-04-28 15:10:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|707
1619622900000|2021-04-28 15:15:00|15730.1|15726.1|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|813
1619623200000|2021-04-28 15:20:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|494
1619623500000|2021-04-28 15:25:00|15725.4|15721.4|15737.9|15733.9|15737.9|15733.9|15725.4|15721.4|1937
1619623800000|2021-04-28 15:30:00|15741.1|15737.1|15731.7|15727.7|15741.1|15737.1|15731.7|15727.7|903
1619624100000|2021-04-28 15:35:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|893
1619624400000|2021-04-28 15:40:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|186
1619624700000|2021-04-28 15:45:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|503
1619625000000|2021-04-28 15:50:00|||||||||512
1619625300000|2021-04-28 15:55:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|728
1619625600000|2021-04-28 16:00:00|15734.8|15730.8|15728.6|15724.6|15734.8|15730.8|15725.4|15721.4|914
1619625900000|2021-04-28 16:05:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|968
1619626200000|2021-04-28 16:10:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|605
1619626500000|2021-04-28 16:15:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|632
1619626800000|2021-04-28 16:20:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|552
1619627100000|2021-04-28 16:25:00|||||||||252
1619627400000|2021-04-28 16:30:00|||||||||210
1619627700000|2021-04-28 16:35:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|187
1619628000000|2021-04-28 16:40:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|516
1619628300000|2021-04-28 16:45:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|103
1619628600000|2021-04-28 16:50:00|||||||||166
1619628900000|2021-04-28 16:55:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|245
1619629200000|2021-04-28 17:00:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|190
1619629500000|2021-04-28 17:05:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|617
1619629800000|2021-04-28 17:10:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|514
1619630100000|2021-04-28 17:15:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|665
1619630400000|2021-04-28 17:20:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1148
1619630700000|2021-04-28 17:25:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|685
1619631000000|2021-04-28 17:30:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|463
1619631300000|2021-04-28 17:35:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|795
1619631600000|2021-04-28 17:40:00|||||||||254
1619631900000|2021-04-28 17:45:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|556
1619632200000|2021-04-28 17:50:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|600
1619632500000|2021-04-28 17:55:00|15720.8|15716.8|15722.3|15718.3|15723.9|15719.9|15719.2|15715.2|511
1619632800000|2021-04-28 18:00:00|15720.8|15716.8|15731.7|15727.7|15731.7|15727.7|15703.6|15699.6|2824
1619633100000|2021-04-28 18:05:00|15728.6|15724.6|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|1788
1619633400000|2021-04-28 18:10:00|15731.7|15727.7|15722.3|15718.3|15734.8|15730.8|15714.5|15710.5|1307
1619633700000|2021-04-28 18:15:00|15719.2|15715.2|15728.6|15724.6|15731.7|15727.7|15719.2|15715.2|1928
1619634000000|2021-04-28 18:20:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|836
1619634300000|2021-04-28 18:25:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|745
1619634600000|2021-04-28 18:30:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|1208
1619634900000|2021-04-28 18:35:00|15734.8|15730.8|15759.8|15755.8|15762.9|15758.9|15734.8|15730.8|4137
1619635200000|2021-04-28 18:40:00|15756.7|15752.7|15759.8|15755.8|15775.4|15771.4|15756.7|15752.7|3654
1619635500000|2021-04-28 18:45:00|15762.9|15758.9|15744.2|15740.2|15766.1|15762.1|15741.1|15737.1|3693
1619635800000|2021-04-28 18:50:00|15741.1|15737.1|15744.2|15740.2|15747.3|15743.3|15734.8|15730.8|2164
1619636100000|2021-04-28 18:55:00|15741.1|15737.1|15753.6|15749.6|15756.7|15752.7|15734.8|15730.8|3100
1619636400000|2021-04-28 19:00:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|1110
1619636700000|2021-04-28 19:05:00|15747.3|15743.3|15762.9|15758.9|15762.9|15758.9|15747.3|15743.3|939
1619637000000|2021-04-28 19:10:00|15759.8|15755.8|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|1801
1619637300000|2021-04-28 19:15:00|15766.1|15762.1|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|1697
1619637600000|2021-04-28 19:20:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|1247
1619637900000|2021-04-28 19:25:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|904
1619638200000|2021-04-28 19:30:00|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|840
1619638500000|2021-04-28 19:35:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|963
1619638800000|2021-04-28 19:40:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|1222
1619639100000|2021-04-28 19:45:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|803
1619639400000|2021-04-28 19:50:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|995
1619639700000|2021-04-28 19:55:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|1206
1619640000000|2021-04-28 20:00:00|15762.9|15758.9|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|1040
1619640300000|2021-04-28 20:05:00|15759.8|15755.8|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|1234
1619640600000|2021-04-28 20:10:00|15770.8|15766.8|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|763
1619640900000|2021-04-28 20:15:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|546
1619641200000|2021-04-28 20:20:00|15762.9|15758.9|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|499
1619641500000|2021-04-28 20:25:00|15770.8|15766.8|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|246
1619641800000|2021-04-28 20:30:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|581
1619642100000|2021-04-28 20:35:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15761.4|15757.4|359
1619642400000|2021-04-28 20:40:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|227
1619642700000|2021-04-28 20:45:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|515
1619643000000|2021-04-28 20:50:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|278
1619643300000|2021-04-28 20:55:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|684
1619647200000|2021-04-28 22:00:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|45
1619647500000|2021-04-28 22:05:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|10
1619647800000|2021-04-28 22:10:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|17
1619648100000|2021-04-28 22:15:00|||||||||100
1619648400000|2021-04-28 22:20:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|359
1619648700000|2021-04-28 22:25:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|448
1619649000000|2021-04-28 22:30:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|44
1619649300000|2021-04-28 22:35:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|116
1619649600000|2021-04-28 22:40:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|43
1619649900000|2021-04-28 22:45:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|43
1619650200000|2021-04-28 22:50:00|15758.3|15754.3|15753.6|15749.6|15758.3|15754.3|15753.6|15749.6|161
1619650500000|2021-04-28 22:55:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|143
1619650800000|2021-04-28 23:00:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|72
1619651100000|2021-04-28 23:05:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|39
1619651400000|2021-04-28 23:10:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|26
1619651700000|2021-04-28 23:15:00|||||||||19
1619652000000|2021-04-28 23:20:00|||||||||9
1619652300000|2021-04-28 23:25:00|15758.3|15754.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|26
1619652600000|2021-04-28 23:30:00|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|19
1619652900000|2021-04-28 23:35:00|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|33
1619653200000|2021-04-28 23:40:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|55
1619653500000|2021-04-28 23:45:00|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|81
1619653800000|2021-04-28 23:50:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|145
1619654100000|2021-04-28 23:55:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|146
1619654400000|2021-04-29 00:00:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|117
1619654700000|2021-04-29 00:05:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|11
1619655000000|2021-04-29 00:10:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|392
1619655300000|2021-04-29 00:15:00|||||||||72
1619655600000|2021-04-29 00:20:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|156
1619655900000|2021-04-29 00:25:00|||||||||13
1619656200000|2021-04-29 00:30:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|13
1619656500000|2021-04-29 00:35:00|||||||||15
1619656800000|2021-04-29 00:40:00|||||||||3
1619657100000|2021-04-29 00:45:00|||||||||3
1619657400000|2021-04-29 00:50:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|88
1619657700000|2021-04-29 00:55:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|33
1619658000000|2021-04-29 01:00:00|||||||||106
1619658300000|2021-04-29 01:05:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|221
1619658600000|2021-04-29 01:10:00|||||||||43
1619658900000|2021-04-29 01:15:00|15744.2|15740.2|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|231
1619659200000|2021-04-29 01:20:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|306
1619659500000|2021-04-29 01:25:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|93
1619659800000|2021-04-29 01:30:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|79
1619660100000|2021-04-29 01:35:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|68
1619660400000|2021-04-29 01:40:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|165
1619660700000|2021-04-29 01:45:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|34
1619661000000|2021-04-29 01:50:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|379
1619661300000|2021-04-29 01:55:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|57
1619661600000|2021-04-29 02:00:00|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15741.1|15737.1|26
1619661900000|2021-04-29 02:05:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|6
1619662200000|2021-04-29 02:10:00|||||||||2
1619662500000|2021-04-29 02:15:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|35
1619662800000|2021-04-29 02:20:00|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|4
1619663100000|2021-04-29 02:25:00|||||||||3
1619663700000|2021-04-29 02:35:00|||||||||8
1619664000000|2021-04-29 02:40:00|||||||||5
1619664300000|2021-04-29 02:45:00|||||||||14
1619664600000|2021-04-29 02:50:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|123
1619664900000|2021-04-29 02:55:00|||||||||98
1619665200000|2021-04-29 03:00:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|165
1619665500000|2021-04-29 03:05:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|42
1619665800000|2021-04-29 03:10:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|69
1619666100000|2021-04-29 03:15:00|||||||||8
1619666400000|2021-04-29 03:20:00|||||||||51
1619666700000|2021-04-29 03:25:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|74
1619667000000|2021-04-29 03:30:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|125
1619667300000|2021-04-29 03:35:00|||||||||13
1619667600000|2021-04-29 03:40:00|||||||||4
1619667900000|2021-04-29 03:45:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|217
1619668200000|2021-04-29 03:50:00|||||||||65
1619668500000|2021-04-29 03:55:00|||||||||3
1619668800000|2021-04-29 04:00:00|||||||||6
1619669100000|2021-04-29 04:05:00|||||||||32
1619669400000|2021-04-29 04:10:00|||||||||4
1619669700000|2021-04-29 04:15:00|||||||||4
1619670000000|2021-04-29 04:20:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|111
1619670300000|2021-04-29 04:25:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|173
1619670600000|2021-04-29 04:30:00|||||||||189
1619670900000|2021-04-29 04:35:00|||||||||57
1619671200000|2021-04-29 04:40:00|||||||||32
1619671500000|2021-04-29 04:45:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15
1619671800000|2021-04-29 04:50:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|231
1619672100000|2021-04-29 04:55:00|||||||||145
1619672400000|2021-04-29 05:00:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|151
1619672700000|2021-04-29 05:05:00|||||||||20
1619673000000|2021-04-29 05:10:00|||||||||52
1619673300000|2021-04-29 05:15:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|36
1619673600000|2021-04-29 05:20:00|15745.8|15741.8|15741.1|15737.1|15745.8|15741.8|15741.1|15737.1|78
1619673900000|2021-04-29 05:25:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|33
1619674200000|2021-04-29 05:30:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|164
1619674500000|2021-04-29 05:35:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|42
1619674800000|2021-04-29 05:40:00|||||||||63
1619675100000|2021-04-29 05:45:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|125
1619675400000|2021-04-29 05:50:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|420
1619675700000|2021-04-29 05:55:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|28
1619676000000|2021-04-29 06:00:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|466
1619676300000|2021-04-29 06:05:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|304
1619676600000|2021-04-29 06:10:00|15722.3|15718.3|15731.7|15727.7|15734.8|15730.8|15719.2|15715.2|744
1619676900000|2021-04-29 06:15:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|249
1619677200000|2021-04-29 06:20:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|265
1619677500000|2021-04-29 06:25:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|418
1619677800000|2021-04-29 06:30:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|294
1619678100000|2021-04-29 06:35:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|641
1619678400000|2021-04-29 06:40:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|347
1619678700000|2021-04-29 06:45:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|199
1619679000000|2021-04-29 06:50:00|15723.9|15719.9|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|272
1619679300000|2021-04-29 06:55:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|136
1619679600000|2021-04-29 07:00:00|15716.1|15712.1|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|429
1619679900000|2021-04-29 07:05:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|346
1619680200000|2021-04-29 07:10:00|15719.2|15715.2|15719.2|15715.2|15723.9|15719.9|15716.1|15712.1|305
1619680500000|2021-04-29 07:15:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|304
1619680800000|2021-04-29 07:20:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|137
1619681100000|2021-04-29 07:25:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|296
1619681400000|2021-04-29 07:30:00|15714.5|15710.5|15703.6|15699.6|15716.1|15712.1|15703.6|15699.6|378
1619681700000|2021-04-29 07:35:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|260
1619682000000|2021-04-29 07:40:00|15697.3|15693.3|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|393
1619682300000|2021-04-29 07:45:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|403
1619682600000|2021-04-29 07:50:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|452
1619682900000|2021-04-29 07:55:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|347
1619683200000|2021-04-29 08:00:00|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|395
1619683500000|2021-04-29 08:05:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|204
1619683800000|2021-04-29 08:10:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|739
1619684100000|2021-04-29 08:15:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|211
1619684400000|2021-04-29 08:20:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|269
1619684700000|2021-04-29 08:25:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|555
1619685000000|2021-04-29 08:30:00|15702|15698|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|268
1619685300000|2021-04-29 08:35:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|143
1619685600000|2021-04-29 08:40:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|374
1619685900000|2021-04-29 08:45:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|44
1619686200000|2021-04-29 08:50:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|447
1619686500000|2021-04-29 08:55:00|15703.6|15699.6|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|418
1619686800000|2021-04-29 09:00:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|321
1619687100000|2021-04-29 09:05:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|213
1619687400000|2021-04-29 09:10:00|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|233
1619687700000|2021-04-29 09:15:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|210
1619688000000|2021-04-29 09:20:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|782
1619688300000|2021-04-29 09:25:00|15692.6|15688.6|15684.8|15680.8|15694.2|15690.2|15684.8|15680.8|778
1619688600000|2021-04-29 09:30:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|625
1619688900000|2021-04-29 09:35:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|230
1619689200000|2021-04-29 09:40:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|608
1619689500000|2021-04-29 09:45:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|67
1619689800000|2021-04-29 09:50:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|621
1619690100000|2021-04-29 09:55:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|414
1619690400000|2021-04-29 10:00:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|201
1619690700000|2021-04-29 10:05:00|15681.7|15677.7|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|365
1619691000000|2021-04-29 10:10:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|283
1619691300000|2021-04-29 10:15:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|724
1619691600000|2021-04-29 10:20:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|705
1619691900000|2021-04-29 10:25:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|546
1619692200000|2021-04-29 10:30:00|15681.7|15677.7|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|548
1619692500000|2021-04-29 10:35:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|617
1619692800000|2021-04-29 10:40:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|331
1619693100000|2021-04-29 10:45:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|953
1619693400000|2021-04-29 10:50:00|15691.1|15687.1|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|2584
1619693700000|2021-04-29 10:55:00|15681.7|15677.7|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|591
1619694000000|2021-04-29 11:00:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|470
1619694300000|2021-04-29 11:05:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|290
1619694600000|2021-04-29 11:10:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|529
1619694900000|2021-04-29 11:15:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|659
1619695200000|2021-04-29 11:20:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|416
1619695500000|2021-04-29 11:25:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|206
1619695800000|2021-04-29 11:30:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|265
1619696100000|2021-04-29 11:35:00|15694.2|15690.2|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|414
1619696400000|2021-04-29 11:40:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|735
1619696700000|2021-04-29 11:45:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|197
1619697000000|2021-04-29 11:50:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|313
1619697300000|2021-04-29 11:55:00|15684.8|15680.8|15672.3|15668.3|15684.8|15680.8|15672.3|15668.3|1471
1619697600000|2021-04-29 12:00:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|913
1619697900000|2021-04-29 12:05:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|738
1619698200000|2021-04-29 12:10:00|15675.4|15671.4|15669.2|15665.2|15678.6|15674.6|15669.2|15665.2|1444
1619698500000|2021-04-29 12:15:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|1943
1619698800000|2021-04-29 12:20:00|15672.3|15668.3|15662.9|15658.9|15672.3|15668.3|15656.7|15652.7|1535
1619699100000|2021-04-29 12:25:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1308
1619699400000|2021-04-29 12:30:00|15666.1|15662.1|15681.7|15677.7|15684.8|15680.8|15662.9|15658.9|3244
1619699700000|2021-04-29 12:35:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|1822
1619700000000|2021-04-29 12:40:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|1039
1619700300000|2021-04-29 12:45:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|1166
1619700600000|2021-04-29 12:50:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|1430
1619700900000|2021-04-29 12:55:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|943
1619701200000|2021-04-29 13:00:00|15703.6|15699.6|15687.9|15683.9|15703.6|15699.6|15684.8|15680.8|1369
1619701500000|2021-04-29 13:05:00|15684.8|15680.8|15653.6|15649.6|15687.9|15683.9|15653.6|15649.6|2822
1619701800000|2021-04-29 13:10:00|15650.4|15646.4|15647.3|15643.3|15656.7|15652.7|15644.2|15640.2|3649
1619702100000|2021-04-29 13:15:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|1874
1619702400000|2021-04-29 13:20:00|15644.2|15640.2|15650.4|15646.4|15656.7|15652.7|15637.9|15633.9|2737
1619702700000|2021-04-29 13:25:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|1388
1619703000000|2021-04-29 13:30:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|1509
1619703300000|2021-04-29 13:35:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|1845
1619703600000|2021-04-29 13:40:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|1566
1619703900000|2021-04-29 13:45:00|15647.3|15643.3|15634.8|15630.8|15650.4|15646.4|15634.8|15630.8|1259
1619704200000|2021-04-29 13:50:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|2785
1619704500000|2021-04-29 13:55:00|15631.7|15627.7|15628.6|15624.6|15637.9|15633.9|15627|15623|2020
1619704800000|2021-04-29 14:00:00|15625.4|15621.4|15634.8|15630.8|15637.9|15633.9|15625.4|15621.4|2032
1619705100000|2021-04-29 14:05:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|1797
1619705400000|2021-04-29 14:10:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|1893
1619705700000|2021-04-29 14:15:00|15637.9|15633.9|15650.4|15646.4|15650.4|15646.4|15637.9|15633.9|3366
1619706000000|2021-04-29 14:20:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|1079
1619706300000|2021-04-29 14:25:00|15644.2|15640.2|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|1641
1619706600000|2021-04-29 14:30:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15648.9|15644.9|1589
1619706900000|2021-04-29 14:35:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|1860
1619707200000|2021-04-29 14:40:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|1281
1619707500000|2021-04-29 14:45:00|15647.3|15643.3|15662.9|15658.9|15666.1|15662.1|15647.3|15643.3|1040
1619707800000|2021-04-29 14:50:00|15659.8|15655.8|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|1365
1619708100000|2021-04-29 14:55:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|1809
1619708400000|2021-04-29 15:00:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|2149
1619708700000|2021-04-29 15:05:00|15669.2|15665.2|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|1028
1619709000000|2021-04-29 15:10:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|1047
1619709300000|2021-04-29 15:15:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|602
1619709600000|2021-04-29 15:20:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|641
1619709900000|2021-04-29 15:25:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|780
1619710200000|2021-04-29 15:30:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|358
1619710500000|2021-04-29 15:35:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|594
1619710800000|2021-04-29 15:40:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|409
1619711100000|2021-04-29 15:45:00|15675.4|15671.4|15684.8|15680.8|15684.8|15680.8|15675.4|15671.4|800
1619711400000|2021-04-29 15:50:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|1279
1619711700000|2021-04-29 15:55:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|485
1619712000000|2021-04-29 16:00:00|15681.7|15677.7|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|1310
1619712300000|2021-04-29 16:05:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|1130
1619712600000|2021-04-29 16:10:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|921
1619712900000|2021-04-29 16:15:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|825
1619713200000|2021-04-29 16:20:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|957
1619713500000|2021-04-29 16:25:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|800
1619713800000|2021-04-29 16:30:00|15695.8|15691.8|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|449
1619714100000|2021-04-29 16:35:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|806
1619714400000|2021-04-29 16:40:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|489
1619714700000|2021-04-29 16:45:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|128
1619715000000|2021-04-29 16:50:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|424
1619715300000|2021-04-29 16:55:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|802
1619715600000|2021-04-29 17:00:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|213
1619715900000|2021-04-29 17:05:00|||||||||381
1619716200000|2021-04-29 17:10:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|133
1619716500000|2021-04-29 17:15:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|677
1619716800000|2021-04-29 17:20:00|15697.3|15693.3|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|536
1619717100000|2021-04-29 17:25:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|403
1619717400000|2021-04-29 17:30:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|377
1619717700000|2021-04-29 17:35:00|||||||||90
1619718000000|2021-04-29 17:40:00|15703.6|15699.6|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|390
1619718300000|2021-04-29 17:45:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|852
1619718600000|2021-04-29 17:50:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|195
1619718900000|2021-04-29 17:55:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|1102
1619719200000|2021-04-29 18:00:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|906
1619719500000|2021-04-29 18:05:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|714
1619719800000|2021-04-29 18:10:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|1865
1619720100000|2021-04-29 18:15:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1042
1619720400000|2021-04-29 18:20:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|607
1619720700000|2021-04-29 18:25:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|439
1619721000000|2021-04-29 18:30:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|574
1619721300000|2021-04-29 18:35:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|221
1619721600000|2021-04-29 18:40:00|||||||||198
1619721900000|2021-04-29 18:45:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|454
1619722200000|2021-04-29 18:50:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|1015
1619722500000|2021-04-29 18:55:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|1972
1619722800000|2021-04-29 19:00:00|||||||||459
1619723100000|2021-04-29 19:05:00|||||||||89
1619723400000|2021-04-29 19:10:00|||||||||314
1619723700000|2021-04-29 19:15:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|654
1619724000000|2021-04-29 19:20:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|118
1619724300000|2021-04-29 19:25:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|213
1619724600000|2021-04-29 19:30:00|||||||||354
1619724900000|2021-04-29 19:35:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|151
1619725200000|2021-04-29 19:40:00|||||||||116
1619725500000|2021-04-29 19:45:00|||||||||78
1619725800000|2021-04-29 19:50:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|276
1619726100000|2021-04-29 19:55:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|1796
1619726400000|2021-04-29 20:00:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|1959
1619726700000|2021-04-29 20:05:00|||||||||177
1619727000000|2021-04-29 20:10:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|835
1619727300000|2021-04-29 20:15:00|||||||||138
1619727600000|2021-04-29 20:20:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|1266
1619727900000|2021-04-29 20:25:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|423
1619728200000|2021-04-29 20:30:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|2403
1619728500000|2021-04-29 20:35:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|117
1619728800000|2021-04-29 20:40:00|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|214
1619729100000|2021-04-29 20:45:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|297
1619729400000|2021-04-29 20:50:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|440
1619729700000|2021-04-29 20:55:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|647
1619733600000|2021-04-29 22:00:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|175
1619733900000|2021-04-29 22:05:00|||||||||11
1619734200000|2021-04-29 22:10:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|11
1619734500000|2021-04-29 22:15:00|||||||||35
1619734800000|2021-04-29 22:20:00|||||||||33
1619735100000|2021-04-29 22:25:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|88
1619735400000|2021-04-29 22:30:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|100
1619735700000|2021-04-29 22:35:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|48
1619736000000|2021-04-29 22:40:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|134
1619736300000|2021-04-29 22:45:00|||||||||23
1619736600000|2021-04-29 22:50:00|||||||||43
1619736900000|2021-04-29 22:55:00|||||||||57
1619737200000|2021-04-29 23:00:00|||||||||19
1619737500000|2021-04-29 23:05:00|||||||||25
1619737800000|2021-04-29 23:10:00|||||||||24
1619738100000|2021-04-29 23:15:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|59
1619738400000|2021-04-29 23:20:00|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|67
1619738700000|2021-04-29 23:25:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|43
1619739000000|2021-04-29 23:30:00|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|140
1619739300000|2021-04-29 23:35:00|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|23
1619739600000|2021-04-29 23:40:00|||||||||49
1619739900000|2021-04-29 23:45:00|||||||||22
1619740200000|2021-04-29 23:50:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|44
1619740500000|2021-04-29 23:55:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|22
1619740800000|2021-04-30 00:00:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|203
1619741100000|2021-04-30 00:05:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|218
1619741400000|2021-04-30 00:10:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|377
1619741700000|2021-04-30 00:15:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15698.9|15694.9|140
1619742000000|2021-04-30 00:20:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|178
1619742300000|2021-04-30 00:25:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|536
1619742600000|2021-04-30 00:30:00|15700.4|15696.4|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|67
1619742900000|2021-04-30 00:35:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|138
1619743200000|2021-04-30 00:40:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|209
1619743500000|2021-04-30 00:45:00|15694.2|15690.2|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|255
1619743800000|2021-04-30 00:50:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|253
1619744100000|2021-04-30 00:55:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15687.9|15683.9|213
1619744400000|2021-04-30 01:00:00|15694.2|15690.2|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|262
1619744700000|2021-04-30 01:05:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|281
1619745000000|2021-04-30 01:10:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|318
1619745300000|2021-04-30 01:15:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|91
1619745600000|2021-04-30 01:20:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|110
1619745900000|2021-04-30 01:25:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|325
1619746200000|2021-04-30 01:30:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|126
1619746500000|2021-04-30 01:35:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|195
1619746800000|2021-04-30 01:40:00|||||||||6
1619747100000|2021-04-30 01:45:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|25
1619747400000|2021-04-30 01:50:00|15702|15698|15706.7|15702.7|15706.7|15702.7|15702|15698|202
1619747700000|2021-04-30 01:55:00|||||||||22
1619748000000|2021-04-30 02:00:00|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15706.7|15702.7|66
1619748300000|2021-04-30 02:05:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|4
1619748600000|2021-04-30 02:10:00|||||||||3
1619748900000|2021-04-30 02:15:00|||||||||1
1619749200000|2021-04-30 02:20:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15711.4|15707.4|30
1619749500000|2021-04-30 02:25:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|23
1619749800000|2021-04-30 02:30:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|96
1619750100000|2021-04-30 02:35:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|178
1619750400000|2021-04-30 02:40:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|22
1619750700000|2021-04-30 02:45:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|50
1619751000000|2021-04-30 02:50:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|117
1619751300000|2021-04-30 02:55:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|42
1619751600000|2021-04-30 03:00:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|210
1619751900000|2021-04-30 03:05:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|41
1619752200000|2021-04-30 03:10:00|||||||||5
1619752500000|2021-04-30 03:15:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|29
1619752800000|2021-04-30 03:20:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|45
1619753100000|2021-04-30 03:25:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|54
1619753400000|2021-04-30 03:30:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|57
1619753700000|2021-04-30 03:35:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|59
1619754000000|2021-04-30 03:40:00|||||||||21
1619754300000|2021-04-30 03:45:00|||||||||8
1619754600000|2021-04-30 03:50:00|||||||||20
1619754900000|2021-04-30 03:55:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|165
1619755200000|2021-04-30 04:00:00|||||||||4
1619755500000|2021-04-30 04:05:00|||||||||16
1619755800000|2021-04-30 04:10:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|212
1619756100000|2021-04-30 04:15:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|560
1619756400000|2021-04-30 04:20:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|136
1619756700000|2021-04-30 04:25:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|52
1619757000000|2021-04-30 04:30:00|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|46
1619757300000|2021-04-30 04:35:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|21
1619757900000|2021-04-30 04:45:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|114
1619758500000|2021-04-30 04:55:00|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|17
1619758800000|2021-04-30 05:00:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|49
1619759100000|2021-04-30 05:05:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|27
1619759400000|2021-04-30 05:10:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|23
1619759700000|2021-04-30 05:15:00|||||||||8
1619760000000|2021-04-30 05:20:00|||||||||19
1619760300000|2021-04-30 05:25:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|24
1619760600000|2021-04-30 05:30:00|15712.9|15708.9|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|67
1619760900000|2021-04-30 05:35:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|16
1619761200000|2021-04-30 05:40:00|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|135
1619761500000|2021-04-30 05:45:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|50
1619761800000|2021-04-30 05:50:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|64
1619762100000|2021-04-30 05:55:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|86
1619762400000|2021-04-30 06:00:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|434
1619762700000|2021-04-30 06:05:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|62
1619763000000|2021-04-30 06:10:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|184
1619763300000|2021-04-30 06:15:00|15714.5|15710.5|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|331
1619763600000|2021-04-30 06:20:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|117
1619763900000|2021-04-30 06:25:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|248
1619764200000|2021-04-30 06:30:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|238
1619764500000|2021-04-30 06:35:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|171
1619764800000|2021-04-30 06:40:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|185
1619765100000|2021-04-30 06:45:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|121
1619765400000|2021-04-30 06:50:00|||||||||42
1619765700000|2021-04-30 06:55:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|286
1619766000000|2021-04-30 07:00:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|631
1619766300000|2021-04-30 07:05:00|15719.2|15715.2|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|374
1619766600000|2021-04-30 07:10:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15714.5|15710.5|488
1619766900000|2021-04-30 07:15:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|241
1619767200000|2021-04-30 07:20:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|510
1619767500000|2021-04-30 07:25:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|309
1619767800000|2021-04-30 07:30:00|15719.2|15715.2|15712.9|15708.9|15722.3|15718.3|15712.9|15708.9|288
1619768100000|2021-04-30 07:35:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|225
1619768400000|2021-04-30 07:40:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|138
1619768700000|2021-04-30 07:45:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|151
1619769000000|2021-04-30 07:50:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|150
1619769300000|2021-04-30 07:55:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|271
1619769600000|2021-04-30 08:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|250
1619769900000|2021-04-30 08:05:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|92
1619770200000|2021-04-30 08:10:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|224
1619770500000|2021-04-30 08:15:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|93
1619770800000|2021-04-30 08:20:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|109
1619771100000|2021-04-30 08:25:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|203
1619771400000|2021-04-30 08:30:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|196
1619771700000|2021-04-30 08:35:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|181
1619772000000|2021-04-30 08:40:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|259
1619772300000|2021-04-30 08:45:00|15720.8|15716.8|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|204
1619772600000|2021-04-30 08:50:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|104
1619772900000|2021-04-30 08:55:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|170
1619773200000|2021-04-30 09:00:00|15719.2|15715.2|15709.8|15705.8|15719.2|15715.2|15709.8|15705.8|270
1619773500000|2021-04-30 09:05:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|215
1619773800000|2021-04-30 09:10:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15706.7|15702.7|304
1619774100000|2021-04-30 09:15:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|36
1619774400000|2021-04-30 09:20:00|15706.7|15702.7|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|114
1619774700000|2021-04-30 09:25:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|205
1619775000000|2021-04-30 09:30:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|198
1619775300000|2021-04-30 09:35:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|190
1619775600000|2021-04-30 09:40:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|190
1619775900000|2021-04-30 09:45:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|107
1619776200000|2021-04-30 09:50:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|167
1619776500000|2021-04-30 09:55:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|101
1619776800000|2021-04-30 10:00:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|129
1619777100000|2021-04-30 10:05:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|113
1619777400000|2021-04-30 10:10:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|94
1619777700000|2021-04-30 10:15:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|225
1619778000000|2021-04-30 10:20:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|161
1619778300000|2021-04-30 10:25:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|82
1619778600000|2021-04-30 10:30:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|191
1619778900000|2021-04-30 10:35:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|278
1619779200000|2021-04-30 10:40:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|80
1619779500000|2021-04-30 10:45:00|||||||||178
1619779800000|2021-04-30 10:50:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|401
1619780100000|2021-04-30 10:55:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|449
1619780400000|2021-04-30 11:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|150
1619780700000|2021-04-30 11:05:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|130
1619781000000|2021-04-30 11:10:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|111
1619781300000|2021-04-30 11:15:00|||||||||57
1619781600000|2021-04-30 11:20:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|200
1619781900000|2021-04-30 11:25:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|387
1619782200000|2021-04-30 11:30:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|146
1619782500000|2021-04-30 11:35:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|225
1619782800000|2021-04-30 11:40:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|176
1619783100000|2021-04-30 11:45:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|229
1619783400000|2021-04-30 11:50:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|157
1619783700000|2021-04-30 11:55:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|197
1619784000000|2021-04-30 12:00:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|634
1619784300000|2021-04-30 12:05:00|15717.6|15713.6|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|308
1619784600000|2021-04-30 12:10:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|444
1619784900000|2021-04-30 12:15:00|15712.9|15708.9|15712.9|15708.9|15719.2|15715.2|15709.8|15705.8|432
1619785200000|2021-04-30 12:20:00|15716.1|15712.1|15725.4|15721.4|15728.6|15724.6|15716.1|15712.1|940
1619785500000|2021-04-30 12:25:00|15722.3|15718.3|15719.2|15715.2|15728.6|15724.6|15719.2|15715.2|1089
1619785800000|2021-04-30 12:30:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|1626
1619786100000|2021-04-30 12:35:00|15723.9|15719.9|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|1100
1619786400000|2021-04-30 12:40:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|893
1619786700000|2021-04-30 12:45:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|1409
1619787000000|2021-04-30 12:50:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|589
1619787300000|2021-04-30 12:55:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|775
1619787600000|2021-04-30 13:00:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|925
1619787900000|2021-04-30 13:05:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|390
1619788200000|2021-04-30 13:10:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|1167
1619788500000|2021-04-30 13:15:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|931
1619788800000|2021-04-30 13:20:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|519
1619789100000|2021-04-30 13:25:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|868
1619789400000|2021-04-30 13:30:00|15731.7|15727.7|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|969
1619789700000|2021-04-30 13:35:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|1770
1619790000000|2021-04-30 13:40:00|15723.9|15719.9|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|1366
1619790300000|2021-04-30 13:45:00|15719.2|15715.2|15703.6|15699.6|15725.4|15721.4|15703.6|15699.6|2652
1619790600000|2021-04-30 13:50:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|1562
1619790900000|2021-04-30 13:55:00|15706.7|15702.7|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|1233
1619791200000|2021-04-30 14:00:00|15709.8|15705.8|15697.3|15693.3|15709.8|15705.8|15697.3|15693.3|2171
1619791500000|2021-04-30 14:05:00|15700.4|15696.4|15709.8|15705.8|15711.4|15707.4|15697.3|15693.3|1984
1619791800000|2021-04-30 14:10:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|1643
1619792100000|2021-04-30 14:15:00|15712.9|15708.9|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|1448
1619792400000|2021-04-30 14:20:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|1165
1619792700000|2021-04-30 14:25:00|15725.4|15721.4|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|1308
1619793000000|2021-04-30 14:30:00|15722.3|15718.3|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|781
1619793300000|2021-04-30 14:35:00|15728.6|15724.6|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|1388
1619793600000|2021-04-30 14:40:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|875
1619793900000|2021-04-30 14:45:00|15731.7|15727.7|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|1302
1619794200000|2021-04-30 14:50:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|1548
1619794500000|2021-04-30 14:55:00|15731.7|15727.7|15725.4|15721.4|15734.8|15730.8|15725.4|15721.4|1705
1619794800000|2021-04-30 15:00:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|1632
1619795100000|2021-04-30 15:05:00|15728.6|15724.6|15737.9|15733.9|15737.9|15733.9|15725.4|15721.4|1942
1619795400000|2021-04-30 15:10:00|15741.1|15737.1|15731.7|15727.7|15744.2|15740.2|15731.7|15727.7|2375
1619795700000|2021-04-30 15:15:00|15734.8|15730.8|15725.4|15721.4|15734.8|15730.8|15725.4|15721.4|2232
1619796000000|2021-04-30 15:20:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|1698
1619796300000|2021-04-30 15:25:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|926
1619796600000|2021-04-30 15:30:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|880
1619796900000|2021-04-30 15:35:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|932
1619797200000|2021-04-30 15:40:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|811
1619797500000|2021-04-30 15:45:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|660
1619797800000|2021-04-30 15:50:00|15731.7|15727.7|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|476
1619798100000|2021-04-30 15:55:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|789
1619798400000|2021-04-30 16:00:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|1114
1619798700000|2021-04-30 16:05:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|1011
1619799000000|2021-04-30 16:10:00|||||||||395
1619799300000|2021-04-30 16:15:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|822
1619799600000|2021-04-30 16:20:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|766
1619799900000|2021-04-30 16:25:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|428
1619800200000|2021-04-30 16:30:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|986
1619800500000|2021-04-30 16:35:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|624
1619800800000|2021-04-30 16:40:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|794
1619801100000|2021-04-30 16:45:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|215
1619801400000|2021-04-30 16:50:00|15725.4|15721.4|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|1621
1619801700000|2021-04-30 16:55:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|627
1619802000000|2021-04-30 17:00:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1038
1619802300000|2021-04-30 17:05:00|15737.9|15733.9|15744.2|15740.2|15747.3|15743.3|15734.8|15730.8|1880
1619802600000|2021-04-30 17:10:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|1673
1619802900000|2021-04-30 17:15:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|1068
1619803200000|2021-04-30 17:20:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|978
1619803500000|2021-04-30 17:25:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|822
1619803800000|2021-04-30 17:30:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|1195
1619804100000|2021-04-30 17:35:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|922
1619804400000|2021-04-30 17:40:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|905
1619804700000|2021-04-30 17:45:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|1098
1619805000000|2021-04-30 17:50:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|777
1619805300000|2021-04-30 17:55:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|1162
1619805600000|2021-04-30 18:00:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|971
1619805900000|2021-04-30 18:05:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|534
1619806200000|2021-04-30 18:10:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|570
1619806500000|2021-04-30 18:15:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|360
1619806800000|2021-04-30 18:20:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|665
1619807100000|2021-04-30 18:25:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|814
1619807400000|2021-04-30 18:30:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|1482
1619807700000|2021-04-30 18:35:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|742
1619808000000|2021-04-30 18:40:00|15716.1|15712.1|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|1823
1619808300000|2021-04-30 18:45:00|15722.3|15718.3|15712.9|15708.9|15722.3|15718.3|15709.8|15705.8|1878
1619808600000|2021-04-30 18:50:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15709.8|15705.8|1727
1619808900000|2021-04-30 18:55:00|15709.8|15705.8|15728.6|15724.6|15728.6|15724.6|15709.8|15705.8|8417
1619809200000|2021-04-30 19:00:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|3847
1619809500000|2021-04-30 19:05:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|2612
1619809800000|2021-04-30 19:10:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|1651
1619810100000|2021-04-30 19:15:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|874
1619810400000|2021-04-30 19:20:00|15728.6|15724.6|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|2068
1619810700000|2021-04-30 19:25:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|1024
1619811000000|2021-04-30 19:30:00|15728.6|15724.6|15734.8|15730.8|15737.9|15733.9|15725.4|15721.4|2143
1619811300000|2021-04-30 19:35:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15731.7|15727.7|3727
1619811600000|2021-04-30 19:40:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|2407
1619811900000|2021-04-30 19:45:00|15731.7|15727.7|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|2416
1619812200000|2021-04-30 19:50:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15709.8|15705.8|3382
1619812500000|2021-04-30 19:55:00|15716.1|15712.1|15731.7|15727.7|15734.8|15730.8|15716.1|15712.1|5946
1619812800000|2021-04-30 20:00:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15719.2|15715.2|9506
1619813100000|2021-04-30 20:05:00|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|1748
1619813400000|2021-04-30 20:10:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|1098
1619813700000|2021-04-30 20:15:00|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|743
1619814000000|2021-04-30 20:20:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|3102
1619814300000|2021-04-30 20:25:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|1652
1619814600000|2021-04-30 20:30:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|1362
1619814900000|2021-04-30 20:35:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|1067
1619815200000|2021-04-30 20:40:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|400
1619815500000|2021-04-30 20:45:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|458
1619815800000|2021-04-30 20:50:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1576
1619816100000|2021-04-30 20:55:00|15744.2|15740.2|15728.6|15724.6|15747.3|15743.3|15728.6|15724.6|1608
1619992800000|2021-05-02 22:00:00|15717.6|15713.6|15703.6|15699.6|15717.6|15713.6|15700.4|15696.4|595
1619993100000|2021-05-02 22:05:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|501
1619993400000|2021-05-02 22:10:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|139
1619993700000|2021-05-02 22:15:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|45
1619994000000|2021-05-02 22:20:00|15709.8|15705.8|15706.7|15702.7|15711.4|15707.4|15706.7|15702.7|244
1619994300000|2021-05-02 22:25:00|||||||||22
1619994600000|2021-05-02 22:30:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|111
1619994900000|2021-05-02 22:35:00|15708.3|15704.3|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|129
1619995200000|2021-05-02 22:40:00|||||||||53
1619995500000|2021-05-02 22:45:00|||||||||105
1619995800000|2021-05-02 22:50:00|||||||||40
1619996100000|2021-05-02 22:55:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|134
1619996400000|2021-05-02 23:00:00|||||||||21
1619996700000|2021-05-02 23:05:00|||||||||53
1619997000000|2021-05-02 23:10:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|109
1619997300000|2021-05-02 23:15:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|209
1619997600000|2021-05-02 23:20:00|||||||||42
1619997900000|2021-05-02 23:25:00|||||||||24
1619998200000|2021-05-02 23:30:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|100
1619998500000|2021-05-02 23:35:00|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|63
1619998800000|2021-05-02 23:40:00|||||||||39
1619999100000|2021-05-02 23:45:00|||||||||10
1619999400000|2021-05-02 23:50:00|||||||||9
1619999700000|2021-05-02 23:55:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|169
1620000000000|2021-05-03 00:00:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|144
1620000300000|2021-05-03 00:05:00|||||||||20
1620000600000|2021-05-03 00:10:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|14
1620000900000|2021-05-03 00:15:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|228
1620001200000|2021-05-03 00:20:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|162
1620001500000|2021-05-03 00:25:00|15708.3|15704.3|15708.3|15704.3|15709.8|15705.8|15706.7|15702.7|66
1620001800000|2021-05-03 00:30:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|38
1620002100000|2021-05-03 00:35:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|263
1620002400000|2021-05-03 00:40:00|||||||||101
1620002700000|2021-05-03 00:45:00|||||||||58
1620003000000|2021-05-03 00:50:00|||||||||34
1620003300000|2021-05-03 00:55:00|||||||||16
1620003600000|2021-05-03 01:00:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|79
1620003900000|2021-05-03 01:05:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|140
1620004200000|2021-05-03 01:10:00|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|48
1620004500000|2021-05-03 01:15:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|34
1620004800000|2021-05-03 01:20:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|71
1620005100000|2021-05-03 01:25:00|||||||||48
1620005400000|2021-05-03 01:30:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|147
1620005700000|2021-05-03 01:35:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|36
1620006000000|2021-05-03 01:40:00|||||||||53
1620006300000|2021-05-03 01:45:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|120
1620006600000|2021-05-03 01:50:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|46
1620006900000|2021-05-03 01:55:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15
1620007200000|2021-05-03 02:00:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|39
1620007500000|2021-05-03 02:05:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|116
1620007800000|2021-05-03 02:10:00|||||||||83
1620008100000|2021-05-03 02:15:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|16
1620008400000|2021-05-03 02:20:00|||||||||7
1620008700000|2021-05-03 02:25:00|||||||||10
1620009000000|2021-05-03 02:30:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|33
1620009300000|2021-05-03 02:35:00|||||||||17
1620009600000|2021-05-03 02:40:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15
1620009900000|2021-05-03 02:45:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|42
1620010200000|2021-05-03 02:50:00|||||||||12
1620010500000|2021-05-03 02:55:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|47
1620010800000|2021-05-03 03:00:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|69
1620011100000|2021-05-03 03:05:00|||||||||6
1620011400000|2021-05-03 03:10:00|||||||||9
1620011700000|2021-05-03 03:15:00|||||||||5
1620012000000|2021-05-03 03:20:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|156
1620012300000|2021-05-03 03:25:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|34
1620012600000|2021-05-03 03:30:00|||||||||6
1620012900000|2021-05-03 03:35:00|||||||||6
1620013200000|2021-05-03 03:40:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|91
1620013500000|2021-05-03 03:45:00|||||||||7
1620013800000|2021-05-03 03:50:00|||||||||5
1620014100000|2021-05-03 03:55:00|||||||||8
1620014400000|2021-05-03 04:00:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|41
1620014700000|2021-05-03 04:05:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|17
1620015300000|2021-05-03 04:15:00|||||||||1
1620015600000|2021-05-03 04:20:00|||||||||1
1620015900000|2021-05-03 04:25:00|||||||||1
1620016800000|2021-05-03 04:40:00|||||||||1
1620017100000|2021-05-03 04:45:00|||||||||4
1620018000000|2021-05-03 05:00:00|||||||||2
1620018600000|2021-05-03 05:10:00|15712.9|15708.9|15712.9|15708.9|15714.5|15710.5|15712.9|15708.9|12
1620018900000|2021-05-03 05:15:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|26
1620019500000|2021-05-03 05:25:00|||||||||32
1620019800000|2021-05-03 05:30:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|109
1620020100000|2021-05-03 05:35:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|37
1620020400000|2021-05-03 05:40:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|49
1620020700000|2021-05-03 05:45:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|17
1620021000000|2021-05-03 05:50:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|23
1620021300000|2021-05-03 05:55:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|147
1620021600000|2021-05-03 06:00:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|480
1620021900000|2021-05-03 06:05:00|15706.7|15702.7|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|49
1620022200000|2021-05-03 06:10:00|||||||||26
1620022500000|2021-05-03 06:15:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|233
1620022800000|2021-05-03 06:20:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|53
1620023100000|2021-05-03 06:25:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|301
1620023400000|2021-05-03 06:30:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|81
1620023700000|2021-05-03 06:35:00|||||||||25
1620024000000|2021-05-03 06:40:00|||||||||95
1620024300000|2021-05-03 06:45:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|110
1620024600000|2021-05-03 06:50:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|43
1620024900000|2021-05-03 06:55:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|97
1620025200000|2021-05-03 07:00:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|143
1620025500000|2021-05-03 07:05:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|346
1620025800000|2021-05-03 07:10:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|143
1620026100000|2021-05-03 07:15:00|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|145
1620026400000|2021-05-03 07:20:00|15734.8|15730.8|15722.3|15718.3|15734.8|15730.8|15722.3|15718.3|335
1620026700000|2021-05-03 07:25:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|144
1620027000000|2021-05-03 07:30:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|131
1620027300000|2021-05-03 07:35:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|293
1620027600000|2021-05-03 07:40:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|140
1620027900000|2021-05-03 07:45:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|67
1620028200000|2021-05-03 07:50:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|364
1620028500000|2021-05-03 07:55:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|556
1620028800000|2021-05-03 08:00:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|379
1620029100000|2021-05-03 08:05:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|276
1620029400000|2021-05-03 08:10:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|215
1620029700000|2021-05-03 08:15:00|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|377
1620030000000|2021-05-03 08:20:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|97
1620030300000|2021-05-03 08:25:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|177
1620030600000|2021-05-03 08:30:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|272
1620030900000|2021-05-03 08:35:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|173
1620031200000|2021-05-03 08:40:00|15678.6|15674.6|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|840
1620031500000|2021-05-03 08:45:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|234
1620031800000|2021-05-03 08:50:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|378
1620032100000|2021-05-03 08:55:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|392
1620032400000|2021-05-03 09:00:00|||||||||128
1620032700000|2021-05-03 09:05:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|426
1620033000000|2021-05-03 09:10:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|176
1620033300000|2021-05-03 09:15:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|361
1620033600000|2021-05-03 09:20:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|270
1620033900000|2021-05-03 09:25:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|396
1620034200000|2021-05-03 09:30:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|503
1620034500000|2021-05-03 09:35:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|540
1620034800000|2021-05-03 09:40:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|189
1620035100000|2021-05-03 09:45:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|236
1620035400000|2021-05-03 09:50:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|359
1620035700000|2021-05-03 09:55:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|189
1620036000000|2021-05-03 10:00:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|133
1620036300000|2021-05-03 10:05:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|484
1620036600000|2021-05-03 10:10:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|603
1620036900000|2021-05-03 10:15:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|112
1620037200000|2021-05-03 10:20:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|472
1620037500000|2021-05-03 10:25:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|214
1620037800000|2021-05-03 10:30:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|603
1620038100000|2021-05-03 10:35:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|92
1620038400000|2021-05-03 10:40:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|189
1620038700000|2021-05-03 10:45:00|15698.9|15694.9|15706.7|15702.7|15706.7|15702.7|15698.9|15694.9|184
1620039000000|2021-05-03 10:50:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|213
1620039300000|2021-05-03 10:55:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|209
1620039600000|2021-05-03 11:00:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|327
1620039900000|2021-05-03 11:05:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|104
1620040200000|2021-05-03 11:10:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|459
1620040500000|2021-05-03 11:15:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|168
1620040800000|2021-05-03 11:20:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|376
1620041100000|2021-05-03 11:25:00|15709.8|15705.8|15697.3|15693.3|15709.8|15705.8|15697.3|15693.3|319
1620041400000|2021-05-03 11:30:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|402
1620041700000|2021-05-03 11:35:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|380
1620042000000|2021-05-03 11:40:00|15703.6|15699.6|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|467
1620042300000|2021-05-03 11:45:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|510
1620042600000|2021-05-03 11:50:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|195
1620042900000|2021-05-03 11:55:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|349
1620043200000|2021-05-03 12:00:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|780
1620043500000|2021-05-03 12:05:00|15694.2|15690.2|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|914
1620043800000|2021-05-03 12:10:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|316
1620044100000|2021-05-03 12:15:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|247
1620044400000|2021-05-03 12:20:00|15687.9|15683.9|15703.6|15699.6|15703.6|15699.6|15684.8|15680.8|1646
1620044700000|2021-05-03 12:25:00|15706.7|15702.7|15714.5|15710.5|15716.1|15712.1|15703.6|15699.6|1707
1620045000000|2021-05-03 12:30:00|15712.9|15708.9|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|959
1620045300000|2021-05-03 12:35:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|411
1620045600000|2021-05-03 12:40:00|15722.3|15718.3|15741.1|15737.1|15744.2|15740.2|15719.2|15715.2|3203
1620045900000|2021-05-03 12:45:00|15742.6|15738.6|15750.4|15746.4|15753.6|15749.6|15741.1|15737.1|713
1620046200000|2021-05-03 12:50:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|698
1620046500000|2021-05-03 12:55:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|1027
1620046800000|2021-05-03 13:00:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|1508
1620047100000|2021-05-03 13:05:00|15759.8|15755.8|15750.4|15746.4|15759.8|15755.8|15747.3|15743.3|1487
1620047400000|2021-05-03 13:10:00|15753.6|15749.6|15747.3|15743.3|15756.7|15752.7|15744.2|15740.2|2311
1620047700000|2021-05-03 13:15:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|1309
1620048000000|2021-05-03 13:20:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|1404
1620048300000|2021-05-03 13:25:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|1660
1620048600000|2021-05-03 13:30:00|15756.7|15752.7|15747.3|15743.3|15762.9|15758.9|15747.3|15743.3|1558
1620048900000|2021-05-03 13:35:00|15750.4|15746.4|15753.6|15749.6|15759.8|15755.8|15750.4|15746.4|1117
1620049200000|2021-05-03 13:40:00|15756.7|15752.7|15747.3|15743.3|15756.7|15752.7|15747.3|15743.3|1022
1620049500000|2021-05-03 13:45:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|819
1620049800000|2021-05-03 13:50:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|1712
1620050100000|2021-05-03 13:55:00|15753.6|15749.6|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|1331
1620050400000|2021-05-03 14:00:00|15770.8|15766.8|15816.1|15812.1|15822.3|15818.3|15770.8|15766.8|9123
1620050700000|2021-05-03 14:05:00|15817.6|15813.6|15797.3|15793.3|15817.6|15813.6|15794.2|15790.2|3894
1620051000000|2021-05-03 14:10:00|15800.4|15796.4|15800.4|15796.4|15809.8|15805.8|15797.3|15793.3|2747
1620051300000|2021-05-03 14:15:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15803.6|15799.6|1924
1620051600000|2021-05-03 14:20:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|1836
1620051900000|2021-05-03 14:25:00|15809.8|15805.8|15822.3|15818.3|15828.6|15824.6|15809.8|15805.8|1981
1620052200000|2021-05-03 14:30:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|1877
1620052500000|2021-05-03 14:35:00|15831.7|15827.7|15819.2|15815.2|15831.7|15827.7|15819.2|15815.2|2535
1620052800000|2021-05-03 14:40:00|15816.1|15812.1|15806.7|15802.7|15819.2|15815.2|15803.6|15799.6|2507
1620053100000|2021-05-03 14:45:00|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|1130
1620053400000|2021-05-03 14:50:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|1258
1620053700000|2021-05-03 14:55:00|15803.6|15799.6|15794.2|15790.2|15806.7|15802.7|15791.1|15787.1|1628
1620054000000|2021-05-03 15:00:00|15797.3|15793.3|15800.4|15796.4|15805.1|15801.1|15797.3|15793.3|2194
1620054300000|2021-05-03 15:05:00|15797.3|15793.3|15784.8|15780.8|15797.3|15793.3|15781.7|15777.7|1515
1620054600000|2021-05-03 15:10:00|15781.7|15777.7|15769.2|15765.2|15784.8|15780.8|15766.1|15762.1|2047
1620054900000|2021-05-03 15:15:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|766
1620055200000|2021-05-03 15:20:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|1238
1620055500000|2021-05-03 15:25:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|651
1620055800000|2021-05-03 15:30:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|836
1620056100000|2021-05-03 15:35:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|770
1620056400000|2021-05-03 15:40:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|1578
1620056700000|2021-05-03 15:45:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|723
1620057000000|2021-05-03 15:50:00|15734.8|15730.8|15744.2|15740.2|15744.2|15740.2|15731.7|15727.7|1725
1620057300000|2021-05-03 15:55:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|1467
1620057600000|2021-05-03 16:00:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|933
1620057900000|2021-05-03 16:05:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|403
1620058200000|2021-05-03 16:10:00|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|1262
1620058500000|2021-05-03 16:15:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|97
1620058800000|2021-05-03 16:20:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|1372
1620059100000|2021-05-03 16:25:00|15759.8|15755.8|15750.4|15746.4|15762.9|15758.9|15750.4|15746.4|799
1620059400000|2021-05-03 16:30:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|678
1620059700000|2021-05-03 16:35:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|445
1620060000000|2021-05-03 16:40:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|497
1620060300000|2021-05-03 16:45:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|587
1620060600000|2021-05-03 16:50:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|376
1620060900000|2021-05-03 16:55:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|1179
1620061200000|2021-05-03 17:00:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|438
1620061500000|2021-05-03 17:05:00|15756.7|15752.7|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|949
1620061800000|2021-05-03 17:10:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|1805
1620062100000|2021-05-03 17:15:00|15764.5|15760.5|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|898
1620062400000|2021-05-03 17:20:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|248
1620062700000|2021-05-03 17:25:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|520
1620063000000|2021-05-03 17:30:00|||||||||244
1620063300000|2021-05-03 17:35:00|||||||||95
1620063600000|2021-05-03 17:40:00|15762.9|15758.9|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|521
1620063900000|2021-05-03 17:45:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|723
1620064200000|2021-05-03 17:50:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|700
1620064500000|2021-05-03 17:55:00|15759.8|15755.8|15761.4|15757.4|15762.9|15758.9|15759.8|15755.8|681
1620064800000|2021-05-03 18:00:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|567
1620065100000|2021-05-03 18:05:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|921
1620065400000|2021-05-03 18:10:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|909
1620065700000|2021-05-03 18:15:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|554
1620066000000|2021-05-03 18:20:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|514
1620066300000|2021-05-03 18:25:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|353
1620066600000|2021-05-03 18:30:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|738
1620066900000|2021-05-03 18:35:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|1292
1620067200000|2021-05-03 18:40:00|15756.7|15752.7|15762.9|15758.9|15766.1|15762.1|15753.6|15749.6|1512
1620067500000|2021-05-03 18:45:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|717
1620067800000|2021-05-03 18:50:00|15766.1|15762.1|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|708
1620068100000|2021-05-03 18:55:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|1588
1620068400000|2021-05-03 19:00:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|659
1620068700000|2021-05-03 19:05:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|729
1620069000000|2021-05-03 19:10:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|822
1620069300000|2021-05-03 19:15:00|15753.6|15749.6|15745.8|15741.8|15753.6|15749.6|15744.2|15740.2|1066
1620069600000|2021-05-03 19:20:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15741.1|15737.1|1076
1620069900000|2021-05-03 19:25:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|300
1620070200000|2021-05-03 19:30:00|15756.7|15752.7|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|1417
1620070500000|2021-05-03 19:35:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|1174
1620070800000|2021-05-03 19:40:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|576
1620071100000|2021-05-03 19:45:00|15759.8|15755.8|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|1033
1620071400000|2021-05-03 19:50:00|15750.4|15746.4|15762.9|15758.9|15762.9|15758.9|15750.4|15746.4|461
1620071700000|2021-05-03 19:55:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15750.4|15746.4|2417
1620072000000|2021-05-03 20:00:00|15756.7|15752.7|15772.3|15768.3|15772.3|15768.3|15756.7|15752.7|2171
1620072300000|2021-05-03 20:05:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|580
1620072600000|2021-05-03 20:10:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|387
1620072900000|2021-05-03 20:15:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|242
1620073200000|2021-05-03 20:20:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|622
1620073500000|2021-05-03 20:25:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|194
1620073800000|2021-05-03 20:30:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|608
1620074100000|2021-05-03 20:35:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|167
1620074400000|2021-05-03 20:40:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|293
1620074700000|2021-05-03 20:45:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|542
1620075000000|2021-05-03 20:50:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|443
1620075300000|2021-05-03 20:55:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|335
1620079200000|2021-05-03 22:00:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|152
1620079500000|2021-05-03 22:05:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|177
1620079800000|2021-05-03 22:10:00|||||||||47
1620080100000|2021-05-03 22:15:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|60
1620080400000|2021-05-03 22:20:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|102
1620080700000|2021-05-03 22:25:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|191
1620081000000|2021-05-03 22:30:00|||||||||10
1620081300000|2021-05-03 22:35:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|179
1620081600000|2021-05-03 22:40:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|187
1620081900000|2021-05-03 22:45:00|||||||||68
1620082200000|2021-05-03 22:50:00|||||||||31
1620082500000|2021-05-03 22:55:00|||||||||1
1620082800000|2021-05-03 23:00:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|38
1620083100000|2021-05-03 23:05:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|15
1620083400000|2021-05-03 23:10:00|||||||||8
1620083700000|2021-05-03 23:15:00|||||||||15
1620084000000|2021-05-03 23:20:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|31
1620084300000|2021-05-03 23:25:00|||||||||6
1620084600000|2021-05-03 23:30:00|||||||||13
1620084900000|2021-05-03 23:35:00|||||||||19
1620085200000|2021-05-03 23:40:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|51
1620085500000|2021-05-03 23:45:00|15770.8|15766.8|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|39
1620085800000|2021-05-03 23:50:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|38
1620086100000|2021-05-03 23:55:00|||||||||27
1620086400000|2021-05-04 00:00:00|||||||||4
1620086700000|2021-05-04 00:05:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|54
1620087000000|2021-05-04 00:10:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|100
1620087300000|2021-05-04 00:15:00|15775.4|15771.4|15778.6|15774.6|15780.1|15776.1|15772.3|15768.3|300
1620087600000|2021-05-04 00:20:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|55
1620087900000|2021-05-04 00:25:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|69
1620088200000|2021-05-04 00:30:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|44
1620088500000|2021-05-04 00:35:00|||||||||24
1620088800000|2021-05-04 00:40:00|15780.1|15776.1|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|351
1620089100000|2021-05-04 00:45:00|||||||||35
1620089400000|2021-05-04 00:50:00|||||||||16
1620089700000|2021-05-04 00:55:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|43
1620090000000|2021-05-04 01:00:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|153
1620090300000|2021-05-04 01:05:00|||||||||25
1620090600000|2021-05-04 01:10:00|||||||||22
1620090900000|2021-05-04 01:15:00|||||||||18
1620091200000|2021-05-04 01:20:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|96
1620091500000|2021-05-04 01:25:00|||||||||20
1620091800000|2021-05-04 01:30:00|||||||||16
1620092100000|2021-05-04 01:35:00|||||||||2
1620092400000|2021-05-04 01:40:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|69
1620092700000|2021-05-04 01:45:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|22
1620093000000|2021-05-04 01:50:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|29
1620093300000|2021-05-04 01:55:00|||||||||6
1620093600000|2021-05-04 02:00:00|||||||||30
1620093900000|2021-05-04 02:05:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|87
1620094200000|2021-05-04 02:10:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|84
1620094500000|2021-05-04 02:15:00|||||||||27
1620094800000|2021-05-04 02:20:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|108
1620095100000|2021-05-04 02:25:00|||||||||27
1620095400000|2021-05-04 02:30:00|||||||||10
1620095700000|2021-05-04 02:35:00|||||||||4
1620096000000|2021-05-04 02:40:00|||||||||10
1620096300000|2021-05-04 02:45:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|47
1620096600000|2021-05-04 02:50:00|||||||||22
1620097200000|2021-05-04 03:00:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|45
1620097500000|2021-05-04 03:05:00|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.9|15758.9|37
1620097800000|2021-05-04 03:10:00|||||||||11
1620098100000|2021-05-04 03:15:00|||||||||43
1620098400000|2021-05-04 03:20:00|||||||||6
1620099000000|2021-05-04 03:30:00|||||||||4
1620099300000|2021-05-04 03:35:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|44
1620099600000|2021-05-04 03:40:00|||||||||8
1620099900000|2021-05-04 03:45:00|||||||||7
1620100200000|2021-05-04 03:50:00|||||||||33
1620100500000|2021-05-04 03:55:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|62
1620100800000|2021-05-04 04:00:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|123
1620101100000|2021-05-04 04:05:00|||||||||14
1620101400000|2021-05-04 04:10:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|127
1620101700000|2021-05-04 04:15:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|147
1620102000000|2021-05-04 04:20:00|||||||||18
1620102300000|2021-05-04 04:25:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|113
1620102600000|2021-05-04 04:30:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|41
1620102900000|2021-05-04 04:35:00|||||||||5
1620103200000|2021-05-04 04:40:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|51
1620103500000|2021-05-04 04:45:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|125
1620103800000|2021-05-04 04:50:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|16
1620104100000|2021-05-04 04:55:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|18
1620104400000|2021-05-04 05:00:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|35
1620104700000|2021-05-04 05:05:00|||||||||14
1620105000000|2021-05-04 05:10:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|147
1620105300000|2021-05-04 05:15:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|52
1620105600000|2021-05-04 05:20:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|157
1620105900000|2021-05-04 05:25:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|52
1620106200000|2021-05-04 05:30:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|35
1620106500000|2021-05-04 05:35:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|76
1620106800000|2021-05-04 05:40:00|||||||||10
1620107100000|2021-05-04 05:45:00|||||||||32
1620107400000|2021-05-04 05:50:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|47
1620107700000|2021-05-04 05:55:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|37
1620108000000|2021-05-04 06:00:00|15762.9|15758.9|15756.7|15752.7|15766.1|15762.1|15753.6|15749.6|335
1620108300000|2021-05-04 06:05:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|123
1620108600000|2021-05-04 06:10:00|15745.8|15741.8|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|602
1620108900000|2021-05-04 06:15:00|15744.2|15740.2|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|469
1620109200000|2021-05-04 06:20:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|416
1620109500000|2021-05-04 06:25:00|15744.2|15740.2|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|291
1620109800000|2021-05-04 06:30:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|300
1620110100000|2021-05-04 06:35:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|55
1620110400000|2021-05-04 06:40:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|401
1620110700000|2021-05-04 06:45:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|122
1620111000000|2021-05-04 06:50:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|98
1620111300000|2021-05-04 06:55:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|178
1620111600000|2021-05-04 07:00:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15747.3|15743.3|328
1620111900000|2021-05-04 07:05:00|15755.1|15751.1|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|425
1620112200000|2021-05-04 07:10:00|15753.6|15749.6|15753.6|15749.6|15759.8|15755.8|15750.4|15746.4|634
1620112500000|2021-05-04 07:15:00|15750.4|15746.4|15741.1|15737.1|15753.6|15749.6|15741.1|15737.1|433
1620112800000|2021-05-04 07:20:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|400
1620113100000|2021-05-04 07:25:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|289
1620113400000|2021-05-04 07:30:00|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|429
1620113700000|2021-05-04 07:35:00|15756.7|15752.7|15750.4|15746.4|15759.8|15755.8|15750.4|15746.4|236
1620114000000|2021-05-04 07:40:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|444
1620114300000|2021-05-04 07:45:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|218
1620114600000|2021-05-04 07:50:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|241
1620114900000|2021-05-04 07:55:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|682
1620115200000|2021-05-04 08:00:00|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|373
1620115500000|2021-05-04 08:05:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|392
1620115800000|2021-05-04 08:10:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|247
1620116100000|2021-05-04 08:15:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|175
1620116400000|2021-05-04 08:20:00|15758.3|15754.3|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|346
1620116700000|2021-05-04 08:25:00|15756.7|15752.7|15759.8|15755.8|15761.4|15757.4|15756.7|15752.7|112
1620117000000|2021-05-04 08:30:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|146
1620117300000|2021-05-04 08:35:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|247
1620117600000|2021-05-04 08:40:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|125
1620117900000|2021-05-04 08:45:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|462
1620118200000|2021-05-04 08:50:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|252
1620118500000|2021-05-04 08:55:00|15750.4|15746.4|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|213
1620118800000|2021-05-04 09:00:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|214
1620119100000|2021-05-04 09:05:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|217
1620119400000|2021-05-04 09:10:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|416
1620119700000|2021-05-04 09:15:00|15747.3|15743.3|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|372
1620120000000|2021-05-04 09:20:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|205
1620120300000|2021-05-04 09:25:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|36
1620120600000|2021-05-04 09:30:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|260
1620120900000|2021-05-04 09:35:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|164
1620121200000|2021-05-04 09:40:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|102
1620121500000|2021-05-04 09:45:00|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|237
1620121800000|2021-05-04 09:50:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|144
1620122100000|2021-05-04 09:55:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|529
1620122400000|2021-05-04 10:00:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|360
1620122700000|2021-05-04 10:05:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|325
1620123000000|2021-05-04 10:10:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|187
1620123300000|2021-05-04 10:15:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|332
1620123600000|2021-05-04 10:20:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|114
1620123900000|2021-05-04 10:25:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|423
1620124200000|2021-05-04 10:30:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|332
1620124500000|2021-05-04 10:35:00|15737.9|15733.9|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|678
1620124800000|2021-05-04 10:40:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|115
1620125100000|2021-05-04 10:45:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|81
1620125400000|2021-05-04 10:50:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|222
1620125700000|2021-05-04 10:55:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|399
1620126000000|2021-05-04 11:00:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|430
1620126300000|2021-05-04 11:05:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|234
1620126600000|2021-05-04 11:10:00|15741.1|15737.1|15750.4|15746.4|15750.4|15746.4|15741.1|15737.1|389
1620126900000|2021-05-04 11:15:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|875
1620127200000|2021-05-04 11:20:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|542
1620127500000|2021-05-04 11:25:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|518
1620127800000|2021-05-04 11:30:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|348
1620128100000|2021-05-04 11:35:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|336
1620128400000|2021-05-04 11:40:00|15769.2|15765.2|15787.9|15783.9|15806.7|15802.7|15769.2|15765.2|3809
1620128700000|2021-05-04 11:45:00|15791.1|15787.1|15781.7|15777.7|15797.3|15793.3|15781.7|15777.7|1098
1620129000000|2021-05-04 11:50:00|15778.6|15774.6|15766.1|15762.1|15781.7|15777.7|15766.1|15762.1|1320
1620129300000|2021-05-04 11:55:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|551
1620129600000|2021-05-04 12:00:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15766.1|15762.1|1104
1620129900000|2021-05-04 12:05:00|15772.3|15768.3|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|887
1620130200000|2021-05-04 12:10:00|15770.8|15766.8|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|708
1620130500000|2021-05-04 12:15:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|2304
1620130800000|2021-05-04 12:20:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|939
1620131100000|2021-05-04 12:25:00|15778.6|15774.6|15787.9|15783.9|15787.9|15783.9|15778.6|15774.6|1538
1620131400000|2021-05-04 12:30:00|15786.4|15782.4|15784.8|15780.8|15791.1|15787.1|15778.6|15774.6|1334
1620131700000|2021-05-04 12:35:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|844
1620132000000|2021-05-04 12:40:00|15791.1|15787.1|15794.2|15790.2|15795.8|15791.8|15787.9|15783.9|1126
1620132300000|2021-05-04 12:45:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|687
1620132600000|2021-05-04 12:50:00|15797.3|15793.3|15812.9|15808.9|15812.9|15808.9|15794.2|15790.2|2771
1620132900000|2021-05-04 12:55:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|755
1620133200000|2021-05-04 13:00:00|15816.1|15812.1|15828.6|15824.6|15834.8|15830.8|15816.1|15812.1|3066
1620133500000|2021-05-04 13:05:00|15825.4|15821.4|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|1220
1620133800000|2021-05-04 13:10:00|15828.6|15824.6|15816.1|15812.1|15828.6|15824.6|15812.9|15808.9|2002
1620134100000|2021-05-04 13:15:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|1109
1620134400000|2021-05-04 13:20:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|2188
1620134700000|2021-05-04 13:25:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|1103
1620135000000|2021-05-04 13:30:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|1945
1620135300000|2021-05-04 13:35:00|15822.3|15818.3|15812.9|15808.9|15825.4|15821.4|15812.9|15808.9|1298
1620135600000|2021-05-04 13:40:00|15816.1|15812.1|15828.6|15824.6|15828.6|15824.6|15812.9|15808.9|1421
1620135900000|2021-05-04 13:45:00|15831.7|15827.7|15841.1|15837.1|15844.2|15840.2|15828.6|15824.6|2010
1620136200000|2021-05-04 13:50:00|15844.2|15840.2|15841.1|15837.1|15856.7|15852.7|15841.1|15837.1|3548
1620136500000|2021-05-04 13:55:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|1579
1620136800000|2021-05-04 14:00:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|2755
1620137100000|2021-05-04 14:05:00|15862.9|15858.9|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|2758
1620137400000|2021-05-04 14:10:00|15861.4|15857.4|15869.2|15865.2|15869.2|15865.2|15861.4|15857.4|2722
1620137700000|2021-05-04 14:15:00|15872.3|15868.3|15853.6|15849.6|15872.3|15868.3|15850.4|15846.4|2496
1620138000000|2021-05-04 14:20:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|1775
1620138300000|2021-05-04 14:25:00|15859.8|15855.8|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|2170
1620138600000|2021-05-04 14:30:00|15859.8|15855.8|15872.3|15868.3|15875.4|15871.4|15859.8|15855.8|2555
1620138900000|2021-05-04 14:35:00|15869.2|15865.2|15856.7|15852.7|15872.3|15868.3|15856.7|15852.7|1849
1620139200000|2021-05-04 14:40:00|15858.3|15854.3|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|2050
1620139500000|2021-05-04 14:45:00|15858.3|15854.3|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|1858
1620139800000|2021-05-04 14:50:00|15850.4|15846.4|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|1217
1620140100000|2021-05-04 14:55:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|1961
1620140400000|2021-05-04 15:00:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|1480
1620140700000|2021-05-04 15:05:00|15847.3|15843.3|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|1572
1620141000000|2021-05-04 15:10:00|15859.8|15855.8|15831.7|15827.7|15859.8|15855.8|15825.4|15821.4|3694
1620141300000|2021-05-04 15:15:00|15830.1|15826.1|15844.2|15840.2|15847.3|15843.3|15828.6|15824.6|2852
1620141600000|2021-05-04 15:20:00|15841.1|15837.1|15828.6|15824.6|15844.2|15840.2|15828.6|15824.6|1454
1620141900000|2021-05-04 15:25:00|15831.7|15827.7|15822.3|15818.3|15834.8|15830.8|15822.3|15818.3|982
1620142200000|2021-05-04 15:30:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|1618
1620142500000|2021-05-04 15:35:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15809.8|15805.8|1175
1620142800000|2021-05-04 15:40:00|15816.1|15812.1|15806.7|15802.7|15819.2|15815.2|15803.6|15799.6|2705
1620143100000|2021-05-04 15:45:00|15803.6|15799.6|15806.7|15802.7|15812.9|15808.9|15800.4|15796.4|1355
1620143400000|2021-05-04 15:50:00|15809.8|15805.8|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|1423
1620143700000|2021-05-04 15:55:00|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|968
1620144000000|2021-05-04 16:00:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15803.6|15799.6|824
1620144300000|2021-05-04 16:05:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|1015
1620144600000|2021-05-04 16:10:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|1467
1620144900000|2021-05-04 16:15:00|15803.6|15799.6|15791.1|15787.1|15809.8|15805.8|15791.1|15787.1|2025
1620145200000|2021-05-04 16:20:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|576
1620145500000|2021-05-04 16:25:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|678
1620145800000|2021-05-04 16:30:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|905
1620146100000|2021-05-04 16:35:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|969
1620146400000|2021-05-04 16:40:00|15797.3|15793.3|15806.7|15802.7|15809.8|15805.8|15797.3|15793.3|920
1620146700000|2021-05-04 16:45:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|662
1620147000000|2021-05-04 16:50:00|15808.3|15804.3|15816.1|15812.1|15816.1|15812.1|15803.6|15799.6|919
1620147300000|2021-05-04 16:55:00|15812.9|15808.9|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|1161
1620147600000|2021-05-04 17:00:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|1018
1620147900000|2021-05-04 17:05:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|478
1620148200000|2021-05-04 17:10:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|572
1620148500000|2021-05-04 17:15:00|15820.8|15816.8|15825.4|15821.4|15825.4|15821.4|15816.1|15812.1|1133
1620148800000|2021-05-04 17:20:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|949
1620149100000|2021-05-04 17:25:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|784
1620149400000|2021-05-04 17:30:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|645
1620149700000|2021-05-04 17:35:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|463
1620150000000|2021-05-04 17:40:00|15816.1|15812.1|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|635
1620150300000|2021-05-04 17:45:00|15828.6|15824.6|15828.6|15824.6|15844.2|15840.2|15816.1|15812.1|2444
1620150600000|2021-05-04 17:50:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|756
1620150900000|2021-05-04 17:55:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|1034
1620151200000|2021-05-04 18:00:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|336
1620151500000|2021-05-04 18:05:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|341
1620151800000|2021-05-04 18:10:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|480
1620152100000|2021-05-04 18:15:00|15820.8|15816.8|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|350
1620152400000|2021-05-04 18:20:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|134
1620152700000|2021-05-04 18:25:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|419
1620153000000|2021-05-04 18:30:00|15817.6|15813.6|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|2092
1620153300000|2021-05-04 18:35:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|251
1620153600000|2021-05-04 18:40:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|1042
1620153900000|2021-05-04 18:45:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|1475
1620154200000|2021-05-04 18:50:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|1255
1620154500000|2021-05-04 18:55:00|15800.4|15796.4|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|1831
1620154800000|2021-05-04 19:00:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|1422
1620155100000|2021-05-04 19:05:00|15794.2|15790.2|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|1664
1620155400000|2021-05-04 19:10:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|1030
1620155700000|2021-05-04 19:15:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|503
1620156000000|2021-05-04 19:20:00|15794.2|15790.2|15798.9|15794.9|15800.4|15796.4|15791.1|15787.1|739
1620156300000|2021-05-04 19:25:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|178
1620156600000|2021-05-04 19:30:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|255
1620156900000|2021-05-04 19:35:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|394
1620157200000|2021-05-04 19:40:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|302
1620157500000|2021-05-04 19:45:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|611
1620157800000|2021-05-04 19:50:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|525
1620158100000|2021-05-04 19:55:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|842
1620158400000|2021-05-04 20:00:00|15797.3|15793.3|15806.7|15802.7|15812.9|15808.9|15797.3|15793.3|1454
1620158700000|2021-05-04 20:05:00|15809.8|15805.8|15812.9|15808.9|15814.5|15810.5|15806.7|15802.7|468
1620159000000|2021-05-04 20:10:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|422
1620159300000|2021-05-04 20:15:00|15809.8|15805.8|15819.2|15815.2|15822.3|15818.3|15809.8|15805.8|1049
1620159600000|2021-05-04 20:20:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|593
1620159900000|2021-05-04 20:25:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|527
1620160200000|2021-05-04 20:30:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|1096
1620160500000|2021-05-04 20:35:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|668
1620160800000|2021-05-04 20:40:00|15808.3|15804.3|15803.6|15799.6|15812.9|15808.9|15800.4|15796.4|1163
1620161100000|2021-05-04 20:45:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|896
1620161400000|2021-05-04 20:50:00|15802|15798|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|779
1620161700000|2021-05-04 20:55:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|1056
1620165600000|2021-05-04 22:00:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|152
1620165900000|2021-05-04 22:05:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|41
1620166200000|2021-05-04 22:10:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|181
1620166500000|2021-05-04 22:15:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|76
1620166800000|2021-05-04 22:20:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|31
1620167100000|2021-05-04 22:25:00|||||||||3
1620167400000|2021-05-04 22:30:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|38
1620167700000|2021-05-04 22:35:00|||||||||18
1620168000000|2021-05-04 22:40:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|44
1620168300000|2021-05-04 22:45:00|||||||||39
1620168600000|2021-05-04 22:50:00|||||||||4
1620168900000|2021-05-04 22:55:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15802|15798|25
1620169200000|2021-05-04 23:00:00|||||||||6
1620169500000|2021-05-04 23:05:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|36
1620169800000|2021-05-04 23:10:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|120
1620170100000|2021-05-04 23:15:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|32
1620170400000|2021-05-04 23:20:00|||||||||2
1620170700000|2021-05-04 23:25:00|||||||||4
1620171000000|2021-05-04 23:30:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|125
1620171300000|2021-05-04 23:35:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|14
1620171600000|2021-05-04 23:40:00|||||||||13
1620171900000|2021-05-04 23:45:00|||||||||3
1620172200000|2021-05-04 23:50:00|15797.3|15793.3|15798.9|15794.9|15800.4|15796.4|15797.3|15793.3|72
1620172500000|2021-05-04 23:55:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|23
1620172800000|2021-05-05 00:00:00|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|46
1620173100000|2021-05-05 00:05:00|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|29
1620173400000|2021-05-05 00:10:00|15798.9|15794.9|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|96
1620173700000|2021-05-05 00:15:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|17
1620174000000|2021-05-05 00:20:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|6
1620174300000|2021-05-05 00:25:00|||||||||23
1620174600000|2021-05-05 00:30:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|61
1620174900000|2021-05-05 00:35:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|93
1620175200000|2021-05-05 00:40:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|152
1620175500000|2021-05-05 00:45:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|123
1620175800000|2021-05-05 00:50:00|15784.8|15780.8|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|234
1620176100000|2021-05-05 00:55:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|63
1620176400000|2021-05-05 01:00:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|143
1620176700000|2021-05-05 01:05:00|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|136
1620177000000|2021-05-05 01:10:00|||||||||2
1620177300000|2021-05-05 01:15:00|15794.2|15790.2|15792.6|15788.6|15794.2|15790.2|15791.1|15787.1|70
1620177600000|2021-05-05 01:20:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|44
1620177900000|2021-05-05 01:25:00|||||||||15
1620178200000|2021-05-05 01:30:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|32
1620178500000|2021-05-05 01:35:00|||||||||44
1620178800000|2021-05-05 01:40:00|||||||||32
1620179100000|2021-05-05 01:45:00|||||||||3
1620179400000|2021-05-05 01:50:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|128
1620179700000|2021-05-05 01:55:00|||||||||20
1620180000000|2021-05-05 02:00:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|143
1620180300000|2021-05-05 02:05:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|47
1620180600000|2021-05-05 02:10:00|||||||||18
1620180900000|2021-05-05 02:15:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|64
1620181200000|2021-05-05 02:20:00|||||||||19
1620181500000|2021-05-05 02:25:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|77
1620181800000|2021-05-05 02:30:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|233
1620182100000|2021-05-05 02:35:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|105
1620182400000|2021-05-05 02:40:00|||||||||49
1620182700000|2021-05-05 02:45:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|27
1620183000000|2021-05-05 02:50:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|185
1620183300000|2021-05-05 02:55:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|52
1620183600000|2021-05-05 03:00:00|||||||||9
1620183900000|2021-05-05 03:05:00|||||||||9
1620184200000|2021-05-05 03:10:00|||||||||12
1620184500000|2021-05-05 03:15:00|||||||||11
1620184800000|2021-05-05 03:20:00|||||||||17
1620185100000|2021-05-05 03:25:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|55
1620185400000|2021-05-05 03:30:00|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|55
1620185700000|2021-05-05 03:35:00|||||||||62
1620186000000|2021-05-05 03:40:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|21
1620186300000|2021-05-05 03:45:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|28
1620186600000|2021-05-05 03:50:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|69
1620186900000|2021-05-05 03:55:00|||||||||6
1620187200000|2021-05-05 04:00:00|||||||||9
1620187500000|2021-05-05 04:05:00|||||||||13
1620187800000|2021-05-05 04:10:00|||||||||38
1620188100000|2021-05-05 04:15:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|39
1620188400000|2021-05-05 04:20:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|7
1620188700000|2021-05-05 04:25:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|15
1620189000000|2021-05-05 04:30:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|87
1620189300000|2021-05-05 04:35:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|9
1620189600000|2021-05-05 04:40:00|||||||||4
1620189900000|2021-05-05 04:45:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|12
1620190200000|2021-05-05 04:50:00|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|28
1620190500000|2021-05-05 04:55:00|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|8
1620190800000|2021-05-05 05:00:00|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|46
1620191100000|2021-05-05 05:05:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|77
1620191400000|2021-05-05 05:10:00|||||||||20
1620191700000|2021-05-05 05:15:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|148
1620192000000|2021-05-05 05:20:00|||||||||22
1620192300000|2021-05-05 05:25:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|27
1620192600000|2021-05-05 05:30:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|36
1620192900000|2021-05-05 05:35:00|||||||||26
1620193200000|2021-05-05 05:40:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|91
1620193500000|2021-05-05 05:45:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|89
1620193800000|2021-05-05 05:50:00|||||||||26
1620194100000|2021-05-05 05:55:00|||||||||23
1620194400000|2021-05-05 06:00:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15781.7|15777.7|258
1620194700000|2021-05-05 06:05:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15778.6|15774.6|318
1620195000000|2021-05-05 06:10:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|323
1620195300000|2021-05-05 06:15:00|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|235
1620195600000|2021-05-05 06:20:00|15784.8|15780.8|15775.4|15771.4|15791.1|15787.1|15775.4|15771.4|624
1620195900000|2021-05-05 06:25:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|458
1620196200000|2021-05-05 06:30:00|15769.2|15765.2|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|501
1620196500000|2021-05-05 06:35:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|340
1620196800000|2021-05-05 06:40:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|411
1620197100000|2021-05-05 06:45:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|174
1620197400000|2021-05-05 06:50:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|148
1620197700000|2021-05-05 06:55:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|240
1620198000000|2021-05-05 07:00:00|15780.1|15776.1|15791.1|15787.1|15791.1|15787.1|15780.1|15776.1|864
1620198300000|2021-05-05 07:05:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|685
1620198600000|2021-05-05 07:10:00|15795.8|15791.8|15787.9|15783.9|15797.3|15793.3|15784.8|15780.8|502
1620198900000|2021-05-05 07:15:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|279
1620199200000|2021-05-05 07:20:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|177
1620199500000|2021-05-05 07:25:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|345
1620199800000|2021-05-05 07:30:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|252
1620200100000|2021-05-05 07:35:00|15772.3|15768.3|15766.1|15762.1|15775.4|15771.4|15766.1|15762.1|449
1620200400000|2021-05-05 07:40:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|288
1620200700000|2021-05-05 07:45:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|580
1620201000000|2021-05-05 07:50:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|493
1620201300000|2021-05-05 07:55:00|15775.4|15771.4|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|307
1620201600000|2021-05-05 08:00:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|387
1620201900000|2021-05-05 08:05:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|168
1620202200000|2021-05-05 08:10:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|146
1620202500000|2021-05-05 08:15:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|180
1620202800000|2021-05-05 08:20:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|470
1620203100000|2021-05-05 08:25:00|15772.3|15768.3|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|582
1620203400000|2021-05-05 08:30:00|15778.6|15774.6|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|320
1620203700000|2021-05-05 08:35:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|194
1620204000000|2021-05-05 08:40:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|154
1620204300000|2021-05-05 08:45:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|283
1620204600000|2021-05-05 08:50:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|203
1620204900000|2021-05-05 08:55:00|15778.6|15774.6|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|515
1620205200000|2021-05-05 09:00:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|234
1620205500000|2021-05-05 09:05:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|309
1620205800000|2021-05-05 09:10:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|227
1620206100000|2021-05-05 09:15:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|113
1620206400000|2021-05-05 09:20:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|175
1620206700000|2021-05-05 09:25:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|211
1620207000000|2021-05-05 09:30:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|186
1620207300000|2021-05-05 09:35:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|57
1620207600000|2021-05-05 09:40:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|192
1620207900000|2021-05-05 09:45:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|97
1620208200000|2021-05-05 09:50:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|288
1620208500000|2021-05-05 09:55:00|15781.7|15777.7|15772.3|15768.3|15781.7|15777.7|15772.3|15768.3|448
1620208800000|2021-05-05 10:00:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|187
1620209100000|2021-05-05 10:05:00|15775.4|15771.4|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|500
1620209400000|2021-05-05 10:10:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|171
1620209700000|2021-05-05 10:15:00|15769.2|15765.2|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|380
1620210000000|2021-05-05 10:20:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|273
1620210300000|2021-05-05 10:25:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|285
1620210600000|2021-05-05 10:30:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|502
1620210900000|2021-05-05 10:35:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|251
1620211200000|2021-05-05 10:40:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|250
1620211500000|2021-05-05 10:45:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|278
1620211800000|2021-05-05 10:50:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|55
1620212100000|2021-05-05 10:55:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|512
1620212400000|2021-05-05 11:00:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|448
1620212700000|2021-05-05 11:05:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|302
1620213000000|2021-05-05 11:10:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|278
1620213300000|2021-05-05 11:15:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|270
1620213600000|2021-05-05 11:20:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|464
1620213900000|2021-05-05 11:25:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|75
1620214200000|2021-05-05 11:30:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|205
1620214500000|2021-05-05 11:35:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|259
1620214800000|2021-05-05 11:40:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|245
1620215100000|2021-05-05 11:45:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|276
1620215400000|2021-05-05 11:50:00|15769.2|15765.2|15759.8|15755.8|15769.2|15765.2|15756.7|15752.7|673
1620215700000|2021-05-05 11:55:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|485
1620216000000|2021-05-05 12:00:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|522
1620216300000|2021-05-05 12:05:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|601
1620216600000|2021-05-05 12:10:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|720
1620216900000|2021-05-05 12:15:00|15769.2|15765.2|15772.3|15768.3|15778.6|15774.6|15759.8|15755.8|2194
1620217200000|2021-05-05 12:20:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15759.8|15755.8|1046
1620217500000|2021-05-05 12:25:00|15762.9|15758.9|15750.4|15746.4|15766.1|15762.1|15750.4|15746.4|1037
1620217800000|2021-05-05 12:30:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15728.6|15724.6|3711
1620218100000|2021-05-05 12:35:00|15737.9|15733.9|15741.1|15737.1|15747.3|15743.3|15733.3|15729.3|2188
1620218400000|2021-05-05 12:40:00|15744.2|15740.2|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|2753
1620218700000|2021-05-05 12:45:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15744.2|15740.2|1452
1620219000000|2021-05-05 12:50:00|15756.7|15752.7|15759.8|15755.8|15762.9|15758.9|15750.4|15746.4|1714
1620219300000|2021-05-05 12:55:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|1477
1620219600000|2021-05-05 13:00:00|15756.7|15752.7|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|1331
1620219900000|2021-05-05 13:05:00|15769.2|15765.2|15775.4|15771.4|15778.6|15774.6|15766.1|15762.1|1629
1620220200000|2021-05-05 13:10:00|15772.3|15768.3|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|843
1620220500000|2021-05-05 13:15:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|1597
1620220800000|2021-05-05 13:20:00|15781.7|15777.7|15769.2|15765.2|15781.7|15777.7|15766.1|15762.1|1322
1620221100000|2021-05-05 13:25:00|15766.1|15762.1|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|554
1620221400000|2021-05-05 13:30:00|15775.4|15771.4|15794.2|15790.2|15797.3|15793.3|15775.4|15771.4|1888
1620221700000|2021-05-05 13:35:00|15797.3|15793.3|15803.6|15799.6|15809.8|15805.8|15794.2|15790.2|3295
1620222000000|2021-05-05 13:40:00|15806.7|15802.7|15797.3|15793.3|15809.8|15805.8|15794.2|15790.2|1904
1620222300000|2021-05-05 13:45:00|15794.2|15790.2|15784.8|15780.8|15797.3|15793.3|15784.8|15780.8|2687
1620222600000|2021-05-05 13:50:00|15781.7|15777.7|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|3529
1620222900000|2021-05-05 13:55:00|15794.2|15790.2|15778.6|15774.6|15794.2|15790.2|15775.4|15771.4|1144
1620223200000|2021-05-05 14:00:00|15780.1|15776.1|15791.1|15787.1|15794.2|15790.2|15775.4|15771.4|2275
1620223500000|2021-05-05 14:05:00|15794.2|15790.2|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|1905
1620223800000|2021-05-05 14:10:00|15787.9|15783.9|15784.8|15780.8|15794.2|15790.2|15781.7|15777.7|792
1620224100000|2021-05-05 14:15:00|15781.7|15777.7|15775.4|15771.4|15787.9|15783.9|15772.3|15768.3|2301
1620224400000|2021-05-05 14:20:00|15772.3|15768.3|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|1318
1620224700000|2021-05-05 14:25:00|15778.6|15774.6|15769.2|15765.2|15784.8|15780.8|15767.6|15763.6|1913
1620225000000|2021-05-05 14:30:00|15770.8|15766.8|15781.7|15777.7|15784.8|15780.8|15766.1|15762.1|1330
1620225300000|2021-05-05 14:35:00|15778.6|15774.6|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|1248
1620225600000|2021-05-05 14:40:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|536
1620225900000|2021-05-05 14:45:00|15784.8|15780.8|15797.3|15793.3|15797.3|15793.3|15784.8|15780.8|796
1620226200000|2021-05-05 14:50:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|933
1620226500000|2021-05-05 14:55:00|15794.2|15790.2|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|1084
1620226800000|2021-05-05 15:00:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|1532
1620227100000|2021-05-05 15:05:00|15803.6|15799.6|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|1070
1620227400000|2021-05-05 15:10:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|1095
1620227700000|2021-05-05 15:15:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15781.7|15777.7|2265
1620228000000|2021-05-05 15:20:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|1266
1620228300000|2021-05-05 15:25:00|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|558
1620228600000|2021-05-05 15:30:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|597
1620228900000|2021-05-05 15:35:00|15794.2|15790.2|15784.8|15780.8|15795.8|15791.8|15784.8|15780.8|869
1620229200000|2021-05-05 15:40:00|15783.3|15779.3|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|648
1620229500000|2021-05-05 15:45:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|1099
1620229800000|2021-05-05 15:50:00|15786.4|15782.4|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|984
1620230100000|2021-05-05 15:55:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|232
1620230400000|2021-05-05 16:00:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|613
1620230700000|2021-05-05 16:05:00|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|261
1620231000000|2021-05-05 16:10:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|338
1620231300000|2021-05-05 16:15:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|628
1620231600000|2021-05-05 16:20:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|905
1620231900000|2021-05-05 16:25:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|884
1620232200000|2021-05-05 16:30:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|327
1620232500000|2021-05-05 16:35:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|435
1620232800000|2021-05-05 16:40:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|604
1620233100000|2021-05-05 16:45:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|470
1620233400000|2021-05-05 16:50:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|1050
1620233700000|2021-05-05 16:55:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|455
1620234000000|2021-05-05 17:00:00|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|523
1620234300000|2021-05-05 17:05:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|666
1620234600000|2021-05-05 17:10:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|641
1620234900000|2021-05-05 17:15:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|389
1620235200000|2021-05-05 17:20:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|1046
1620235500000|2021-05-05 17:25:00|15800.4|15796.4|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|760
1620235800000|2021-05-05 17:30:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15803.6|15799.6|751
1620236100000|2021-05-05 17:35:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|430
1620236400000|2021-05-05 17:40:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|431
1620236700000|2021-05-05 17:45:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|544
1620237000000|2021-05-05 17:50:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|535
1620237300000|2021-05-05 17:55:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|386
1620237600000|2021-05-05 18:00:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|365
1620237900000|2021-05-05 18:05:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|77
1620238200000|2021-05-05 18:10:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|413
1620238500000|2021-05-05 18:15:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|777
1620238800000|2021-05-05 18:20:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|606
1620239100000|2021-05-05 18:25:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|689
1620239400000|2021-05-05 18:30:00|15812.9|15808.9|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|469
1620239700000|2021-05-05 18:35:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|105
1620240000000|2021-05-05 18:40:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|370
1620240300000|2021-05-05 18:45:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|550
1620240600000|2021-05-05 18:50:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|765
1620240900000|2021-05-05 18:55:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|1027
1620241200000|2021-05-05 19:00:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|959
1620241500000|2021-05-05 19:05:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|1504
1620241800000|2021-05-05 19:10:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|474
1620242100000|2021-05-05 19:15:00|15827|15823|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|706
1620242400000|2021-05-05 19:20:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|862
1620242700000|2021-05-05 19:25:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|1568
1620243000000|2021-05-05 19:30:00|15831.7|15827.7|15825.4|15821.4|15834.8|15830.8|15825.4|15821.4|564
1620243300000|2021-05-05 19:35:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|329
1620243600000|2021-05-05 19:40:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|632
1620243900000|2021-05-05 19:45:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|575
1620244200000|2021-05-05 19:50:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|618
1620244500000|2021-05-05 19:55:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|1236
1620244800000|2021-05-05 20:00:00|15828.6|15824.6|15834.8|15830.8|15837.9|15833.9|15825.4|15821.4|1590
1620245100000|2021-05-05 20:05:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|305
1620245400000|2021-05-05 20:10:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|554
1620245700000|2021-05-05 20:15:00|15841.1|15837.1|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|1334
1620246000000|2021-05-05 20:20:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|631
1620246300000|2021-05-05 20:25:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|74
1620246600000|2021-05-05 20:30:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15834.8|15830.8|839
1620246900000|2021-05-05 20:35:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|348
1620247200000|2021-05-05 20:40:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|1028
1620247500000|2021-05-05 20:45:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|172
1620247800000|2021-05-05 20:50:00|||||||||333
1620248100000|2021-05-05 20:55:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|411
1620252000000|2021-05-05 22:00:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|121
1620252300000|2021-05-05 22:05:00|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|242
1620252600000|2021-05-05 22:10:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|11
1620252900000|2021-05-05 22:15:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|121
1620253200000|2021-05-05 22:20:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|89
1620253500000|2021-05-05 22:25:00|||||||||30
1620253800000|2021-05-05 22:30:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|127
1620254100000|2021-05-05 22:35:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|60
1620254400000|2021-05-05 22:40:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|46
1620254700000|2021-05-05 22:45:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|97
1620255000000|2021-05-05 22:50:00|||||||||50
1620255300000|2021-05-05 22:55:00|||||||||57
1620255600000|2021-05-05 23:00:00|||||||||4
1620255900000|2021-05-05 23:05:00|||||||||3
1620256200000|2021-05-05 23:10:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|23
1620256500000|2021-05-05 23:15:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|107
1620256800000|2021-05-05 23:20:00|15823.9|15819.9|15825.4|15821.4|15828.6|15824.6|15823.9|15819.9|160
1620257100000|2021-05-05 23:25:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|54
1620257400000|2021-05-05 23:30:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|57
1620257700000|2021-05-05 23:35:00|||||||||18
1620258000000|2021-05-05 23:40:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|80
1620258300000|2021-05-05 23:45:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|21
1620258600000|2021-05-05 23:50:00|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|50
1620258900000|2021-05-05 23:55:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|21
1620259200000|2021-05-06 00:00:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|110
1620259500000|2021-05-06 00:05:00|15819.2|15815.2|15814.5|15810.5|15819.2|15815.2|15814.5|15810.5|435
1620259800000|2021-05-06 00:10:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|433
1620260100000|2021-05-06 00:15:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15
1620260400000|2021-05-06 00:20:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|158
1620260700000|2021-05-06 00:25:00|15816.1|15812.1|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|63
1620261000000|2021-05-06 00:30:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|6
1620261300000|2021-05-06 00:35:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|205
1620261600000|2021-05-06 00:40:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|51
1620261900000|2021-05-06 00:45:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|78
1620262200000|2021-05-06 00:50:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|32
1620262500000|2021-05-06 00:55:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|63
1620262800000|2021-05-06 01:00:00|||||||||68
1620263100000|2021-05-06 01:05:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|61
1620263400000|2021-05-06 01:10:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|79
1620263700000|2021-05-06 01:15:00|15817.6|15813.6|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|65
1620264000000|2021-05-06 01:20:00|||||||||3
1620264300000|2021-05-06 01:25:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15814.5|15810.5|25
1620264600000|2021-05-06 01:30:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|103
1620264900000|2021-05-06 01:35:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|9
1620265200000|2021-05-06 01:40:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|39
1620265500000|2021-05-06 01:45:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|30
1620265800000|2021-05-06 01:50:00|||||||||2
1620266100000|2021-05-06 01:55:00|||||||||11
1620266400000|2021-05-06 02:00:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|67
1620266700000|2021-05-06 02:05:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|10
1620267000000|2021-05-06 02:10:00|15817.6|15813.6|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|110
1620267300000|2021-05-06 02:15:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|59
1620267600000|2021-05-06 02:20:00|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15809.8|15805.8|456
1620267900000|2021-05-06 02:25:00|||||||||3
1620268200000|2021-05-06 02:30:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|103
1620268500000|2021-05-06 02:35:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|77
1620268800000|2021-05-06 02:40:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|262
1620269100000|2021-05-06 02:45:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|57
1620269400000|2021-05-06 02:50:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|60
1620269700000|2021-05-06 02:55:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|185
1620270000000|2021-05-06 03:00:00|||||||||25
1620270300000|2021-05-06 03:05:00|||||||||19
1620270600000|2021-05-06 03:10:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|324
1620270900000|2021-05-06 03:15:00|||||||||7
1620271200000|2021-05-06 03:20:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|26
1620271500000|2021-05-06 03:25:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|36
1620271800000|2021-05-06 03:30:00|15816.1|15812.1|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|55
1620272100000|2021-05-06 03:35:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|51
1620272400000|2021-05-06 03:40:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|20
1620272700000|2021-05-06 03:45:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|119
1620273000000|2021-05-06 03:50:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|36
1620273600000|2021-05-06 04:00:00|||||||||66
1620273900000|2021-05-06 04:05:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|116
1620274500000|2021-05-06 04:15:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|46
1620274800000|2021-05-06 04:20:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|17
1620275100000|2021-05-06 04:25:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|36
1620275400000|2021-05-06 04:30:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|128
1620275700000|2021-05-06 04:35:00|||||||||5
1620276000000|2021-05-06 04:40:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|48
1620276300000|2021-05-06 04:45:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|87
1620276600000|2021-05-06 04:50:00|||||||||4
1620276900000|2021-05-06 04:55:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|79
1620277200000|2021-05-06 05:00:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|60
1620277500000|2021-05-06 05:05:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|42
1620277800000|2021-05-06 05:10:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|27
1620278100000|2021-05-06 05:15:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|79
1620278400000|2021-05-06 05:20:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|307
1620278700000|2021-05-06 05:25:00|||||||||1
1620279000000|2021-05-06 05:30:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|42
1620279300000|2021-05-06 05:35:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|109
1620279600000|2021-05-06 05:40:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|160
1620279900000|2021-05-06 05:45:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|286
1620280200000|2021-05-06 05:50:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|127
1620280500000|2021-05-06 05:55:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|228
1620280800000|2021-05-06 06:00:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|224
1620281100000|2021-05-06 06:05:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|543
1620281400000|2021-05-06 06:10:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|255
1620281700000|2021-05-06 06:15:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|160
1620282000000|2021-05-06 06:20:00|15834.8|15830.8|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|169
1620282300000|2021-05-06 06:25:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|275
1620282600000|2021-05-06 06:30:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|77
1620282900000|2021-05-06 06:35:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|138
1620283200000|2021-05-06 06:40:00|15834.8|15830.8|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|160
1620283500000|2021-05-06 06:45:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|48
1620283800000|2021-05-06 06:50:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|150
1620284100000|2021-05-06 06:55:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|238
1620284400000|2021-05-06 07:00:00|15834.8|15830.8|15822.3|15818.3|15834.8|15830.8|15819.2|15815.2|586
1620284700000|2021-05-06 07:05:00|15819.2|15815.2|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|833
1620285000000|2021-05-06 07:10:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|361
1620285300000|2021-05-06 07:15:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|306
1620285600000|2021-05-06 07:20:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|240
1620285900000|2021-05-06 07:25:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15816.1|15812.1|434
1620286200000|2021-05-06 07:30:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|304
1620286500000|2021-05-06 07:35:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|144
1620286800000|2021-05-06 07:40:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|322
1620287100000|2021-05-06 07:45:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|464
1620287400000|2021-05-06 07:50:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|340
1620287700000|2021-05-06 07:55:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|387
1620288000000|2021-05-06 08:00:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|286
1620288300000|2021-05-06 08:05:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|113
1620288600000|2021-05-06 08:10:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|462
1620288900000|2021-05-06 08:15:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|285
1620289200000|2021-05-06 08:20:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|448
1620289500000|2021-05-06 08:25:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|243
1620289800000|2021-05-06 08:30:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|380
1620290100000|2021-05-06 08:35:00|15812.9|15808.9|15825.4|15821.4|15825.4|15821.4|15812.9|15808.9|528
1620290400000|2021-05-06 08:40:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|367
1620290700000|2021-05-06 08:45:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|674
1620291000000|2021-05-06 08:50:00|15841.1|15837.1|15850.4|15846.4|15850.4|15846.4|15837.9|15833.9|831
1620291300000|2021-05-06 08:55:00|15847.3|15843.3|15841.1|15837.1|15850.4|15846.4|15837.9|15833.9|820
1620291600000|2021-05-06 09:00:00|15837.9|15833.9|15831.7|15827.7|15841.1|15837.1|15831.7|15827.7|503
1620291900000|2021-05-06 09:05:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|365
1620292200000|2021-05-06 09:10:00|15833.3|15829.3|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|431
1620292500000|2021-05-06 09:15:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|411
1620292800000|2021-05-06 09:20:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|930
1620293100000|2021-05-06 09:25:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|207
1620293400000|2021-05-06 09:30:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|235
1620293700000|2021-05-06 09:35:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|392
1620294000000|2021-05-06 09:40:00|15841.1|15837.1|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|421
1620294300000|2021-05-06 09:45:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|303
1620294600000|2021-05-06 09:50:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|318
1620294900000|2021-05-06 09:55:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|261
1620295200000|2021-05-06 10:00:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|275
1620295500000|2021-05-06 10:05:00|15831.7|15827.7|15828.6|15824.6|15837.9|15833.9|15828.6|15824.6|393
1620295800000|2021-05-06 10:10:00|15830.1|15826.1|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|347
1620296100000|2021-05-06 10:15:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|159
1620296400000|2021-05-06 10:20:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|335
1620296700000|2021-05-06 10:25:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|111
1620297000000|2021-05-06 10:30:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|328
1620297300000|2021-05-06 10:35:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|405
1620297600000|2021-05-06 10:40:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|367
1620297900000|2021-05-06 10:45:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|474
1620298200000|2021-05-06 10:50:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|176
1620298500000|2021-05-06 10:55:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|293
1620298800000|2021-05-06 11:00:00|15847.3|15843.3|15822.3|15818.3|15859.8|15855.8|15822.3|15818.3|2935
1620299100000|2021-05-06 11:05:00|15825.4|15821.4|15822.3|15818.3|15834.8|15830.8|15819.2|15815.2|1275
1620299400000|2021-05-06 11:10:00|15819.2|15815.2|15834.8|15830.8|15834.8|15830.8|15819.2|15815.2|803
1620299700000|2021-05-06 11:15:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|515
1620300000000|2021-05-06 11:20:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|34
1620300300000|2021-05-06 11:25:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|144
1620300600000|2021-05-06 11:30:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|523
1620300900000|2021-05-06 11:35:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|430
1620301200000|2021-05-06 11:40:00|15833.3|15829.3|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|189
1620301500000|2021-05-06 11:45:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|366
1620301800000|2021-05-06 11:50:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|206
1620302100000|2021-05-06 11:55:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|243
1620302400000|2021-05-06 12:00:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|883
1620302700000|2021-05-06 12:05:00|15820.8|15816.8|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|873
1620303000000|2021-05-06 12:10:00|15823.9|15819.9|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|385
1620303300000|2021-05-06 12:15:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|642
1620303600000|2021-05-06 12:20:00|15822.3|15818.3|15828.6|15824.6|15834.8|15830.8|15822.3|15818.3|1323
1620303900000|2021-05-06 12:25:00|15830.1|15826.1|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|686
1620304200000|2021-05-06 12:30:00|15822.3|15818.3|15812.9|15808.9|15825.4|15821.4|15809.8|15805.8|1728
1620304500000|2021-05-06 12:35:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15803.6|15799.6|1481
1620304800000|2021-05-06 12:40:00|15819.2|15815.2|15809.8|15805.8|15822.3|15818.3|15809.8|15805.8|1751
1620305100000|2021-05-06 12:45:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15800.4|15796.4|1627
1620305400000|2021-05-06 12:50:00|15812.9|15808.9|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|1071
1620305700000|2021-05-06 12:55:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|1309
1620306000000|2021-05-06 13:00:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15800.4|15796.4|1034
1620306300000|2021-05-06 13:05:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|984
1620306600000|2021-05-06 13:10:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|616
1620306900000|2021-05-06 13:15:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|1315
1620307200000|2021-05-06 13:20:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|853
1620307500000|2021-05-06 13:25:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|1155
1620307800000|2021-05-06 13:30:00|15800.4|15796.4|15822.3|15818.3|15822.3|15818.3|15797.3|15793.3|2097
1620308100000|2021-05-06 13:35:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15809.8|15805.8|1963
1620308400000|2021-05-06 13:40:00|15819.2|15815.2|15819.2|15815.2|15825.4|15821.4|15812.9|15808.9|2389
1620308700000|2021-05-06 13:45:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15816.1|15812.1|2123
1620309000000|2021-05-06 13:50:00|15825.4|15821.4|15822.3|15818.3|15831.7|15827.7|15819.2|15815.2|1869
1620309300000|2021-05-06 13:55:00|15825.4|15821.4|15844.2|15840.2|15847.3|15843.3|15825.4|15821.4|1978
1620309600000|2021-05-06 14:00:00|15847.3|15843.3|15853.6|15849.6|15856.7|15852.7|15844.2|15840.2|3697
1620309900000|2021-05-06 14:05:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|1937
1620310200000|2021-05-06 14:10:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15853.6|15849.6|2312
1620310500000|2021-05-06 14:15:00|15862.9|15858.9|15859.8|15855.8|15869.2|15865.2|15859.8|15855.8|2047
1620310800000|2021-05-06 14:20:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15859.8|15855.8|1585
1620311100000|2021-05-06 14:25:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|2860
1620311400000|2021-05-06 14:30:00|15862.9|15858.9|15856.7|15852.7|15866.1|15862.1|15856.7|15852.7|3070
1620311700000|2021-05-06 14:35:00|15859.8|15855.8|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|2085
1620312000000|2021-05-06 14:40:00|15850.4|15846.4|15844.2|15840.2|15856.7|15852.7|15844.2|15840.2|1524
1620312300000|2021-05-06 14:45:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15844.2|15840.2|1051
1620312600000|2021-05-06 14:50:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|1361
1620312900000|2021-05-06 14:55:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|889
1620313200000|2021-05-06 15:00:00|15862.9|15858.9|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|2038
1620313500000|2021-05-06 15:05:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|743
1620313800000|2021-05-06 15:10:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|843
1620314100000|2021-05-06 15:15:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|479
1620314400000|2021-05-06 15:20:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|1347
1620314700000|2021-05-06 15:25:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|689
1620315000000|2021-05-06 15:30:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|570
1620315300000|2021-05-06 15:35:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|583
1620315600000|2021-05-06 15:40:00|15853.6|15849.6|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|1157
1620315900000|2021-05-06 15:45:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|1086
1620316200000|2021-05-06 15:50:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|1777
1620316500000|2021-05-06 15:55:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|287
1620316800000|2021-05-06 16:00:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|505
1620317100000|2021-05-06 16:05:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|611
1620317400000|2021-05-06 16:10:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1274
1620317700000|2021-05-06 16:15:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|869
1620318000000|2021-05-06 16:20:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|378
1620318300000|2021-05-06 16:25:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|659
1620318600000|2021-05-06 16:30:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|354
1620318900000|2021-05-06 16:35:00|15844.2|15840.2|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|733
1620319200000|2021-05-06 16:40:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|544
1620319500000|2021-05-06 16:45:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|1167
1620319800000|2021-05-06 16:50:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|432
1620320100000|2021-05-06 16:55:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|972
1620320400000|2021-05-06 17:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|472
1620320700000|2021-05-06 17:05:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|119
1620321000000|2021-05-06 17:10:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15844.2|15840.2|704
1620321300000|2021-05-06 17:15:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|556
1620321600000|2021-05-06 17:20:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|1054
1620321900000|2021-05-06 17:25:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|1589
1620322200000|2021-05-06 17:30:00|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|574
1620322500000|2021-05-06 17:35:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|380
1620322800000|2021-05-06 17:40:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|436
1620323100000|2021-05-06 17:45:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|527
1620323400000|2021-05-06 17:50:00|15866.1|15862.1|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|743
1620323700000|2021-05-06 17:55:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|756
1620324000000|2021-05-06 18:00:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|564
1620324300000|2021-05-06 18:05:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|634
1620324600000|2021-05-06 18:10:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|1030
1620324900000|2021-05-06 18:15:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|439
1620325200000|2021-05-06 18:20:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|214
1620325500000|2021-05-06 18:25:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|259
1620325800000|2021-05-06 18:30:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|540
1620326100000|2021-05-06 18:35:00|15872.3|15868.3|15862.9|15858.9|15872.3|15868.3|15862.9|15858.9|1632
1620326400000|2021-05-06 18:40:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|605
1620326700000|2021-05-06 18:45:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|827
1620327000000|2021-05-06 18:50:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|758
1620327300000|2021-05-06 18:55:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1300
1620327600000|2021-05-06 19:00:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|623
1620327900000|2021-05-06 19:05:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|376
1620328200000|2021-05-06 19:10:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|544
1620328500000|2021-05-06 19:15:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|1002
1620328800000|2021-05-06 19:20:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|857
1620329100000|2021-05-06 19:25:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15847.3|15843.3|776
1620329400000|2021-05-06 19:30:00|||||||||587
1620329700000|2021-05-06 19:35:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|253
1620330000000|2021-05-06 19:40:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|1245
1620330300000|2021-05-06 19:45:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|989
1620330600000|2021-05-06 19:50:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|1312
1620330900000|2021-05-06 19:55:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|1621
1620331200000|2021-05-06 20:00:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|1135
1620331500000|2021-05-06 20:05:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|330
1620331800000|2021-05-06 20:10:00|||||||||409
1620332100000|2021-05-06 20:15:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|208
1620332400000|2021-05-06 20:20:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|329
1620332700000|2021-05-06 20:25:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|143
1620333000000|2021-05-06 20:30:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|594
1620333300000|2021-05-06 20:35:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|434
1620333600000|2021-05-06 20:40:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|540
1620333900000|2021-05-06 20:45:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|426
1620334200000|2021-05-06 20:50:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|238
1620334500000|2021-05-06 20:55:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|1296
1620338400000|2021-05-06 22:00:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|266
1620338700000|2021-05-06 22:05:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|38
1620339000000|2021-05-06 22:10:00|||||||||68
1620339300000|2021-05-06 22:15:00|||||||||41
1620339600000|2021-05-06 22:20:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|28
1620339900000|2021-05-06 22:25:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|74
1620340200000|2021-05-06 22:30:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|32
1620340500000|2021-05-06 22:35:00|||||||||9
1620340800000|2021-05-06 22:40:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|49
1620341100000|2021-05-06 22:45:00|||||||||13
1620341400000|2021-05-06 22:50:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|25
1620341700000|2021-05-06 22:55:00|||||||||8
1620342000000|2021-05-06 23:00:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|28
1620342300000|2021-05-06 23:05:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|31
1620342600000|2021-05-06 23:10:00|||||||||36
1620342900000|2021-05-06 23:15:00|||||||||100
1620343200000|2021-05-06 23:20:00|||||||||8
1620343500000|2021-05-06 23:25:00|||||||||3
1620343800000|2021-05-06 23:30:00|||||||||9
1620344100000|2021-05-06 23:35:00|||||||||5
1620344400000|2021-05-06 23:40:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|22
1620344700000|2021-05-06 23:45:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|63
1620345000000|2021-05-06 23:50:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|16
1620345300000|2021-05-06 23:55:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|66
1620345600000|2021-05-07 00:00:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|46
1620345900000|2021-05-07 00:05:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|75
1620346200000|2021-05-07 00:10:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|26
1620346500000|2021-05-07 00:15:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|134
1620346800000|2021-05-07 00:20:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|78
1620347100000|2021-05-07 00:25:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|88
1620347400000|2021-05-07 00:30:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|71
1620348000000|2021-05-07 00:40:00|||||||||1
1620348300000|2021-05-07 00:45:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|413
1620348600000|2021-05-07 00:50:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|16
1620348900000|2021-05-07 00:55:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|42
1620349200000|2021-05-07 01:00:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|89
1620349500000|2021-05-07 01:05:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|79
1620349800000|2021-05-07 01:10:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|59
1620350100000|2021-05-07 01:15:00|||||||||6
1620350400000|2021-05-07 01:20:00|||||||||2
1620350700000|2021-05-07 01:25:00|||||||||2
1620351000000|2021-05-07 01:30:00|||||||||1
1620351300000|2021-05-07 01:35:00|||||||||4
1620351600000|2021-05-07 01:40:00|||||||||27
1620351900000|2021-05-07 01:45:00|||||||||3
1620352200000|2021-05-07 01:50:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|24
1620352500000|2021-05-07 01:55:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|51
1620352800000|2021-05-07 02:00:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|105
1620353100000|2021-05-07 02:05:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|42
1620353400000|2021-05-07 02:10:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|238
1620353700000|2021-05-07 02:15:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|387
1620354000000|2021-05-07 02:20:00|||||||||10
1620354300000|2021-05-07 02:25:00|||||||||5
1620354600000|2021-05-07 02:30:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|245
1620354900000|2021-05-07 02:35:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|336
1620355200000|2021-05-07 02:40:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|24
1620355500000|2021-05-07 02:45:00|||||||||3
1620355800000|2021-05-07 02:50:00|||||||||55
1620356100000|2021-05-07 02:55:00|||||||||3
1620356400000|2021-05-07 03:00:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|62
1620356700000|2021-05-07 03:05:00|||||||||7
1620357000000|2021-05-07 03:10:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|225
1620357300000|2021-05-07 03:15:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|153
1620357600000|2021-05-07 03:20:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|85
1620357900000|2021-05-07 03:25:00|||||||||7
1620358200000|2021-05-07 03:30:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|3
1620358500000|2021-05-07 03:35:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|106
1620358800000|2021-05-07 03:40:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|71
1620359100000|2021-05-07 03:45:00|||||||||1
1620359400000|2021-05-07 03:50:00|||||||||6
1620359700000|2021-05-07 03:55:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|176
1620360000000|2021-05-07 04:00:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|37
1620360300000|2021-05-07 04:05:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|82
1620360600000|2021-05-07 04:10:00|||||||||1
1620360900000|2021-05-07 04:15:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|90
1620361200000|2021-05-07 04:20:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|76
1620361500000|2021-05-07 04:25:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|97
1620361800000|2021-05-07 04:30:00|||||||||4
1620362100000|2021-05-07 04:35:00|||||||||1
1620362400000|2021-05-07 04:40:00|||||||||14
1620362700000|2021-05-07 04:45:00|||||||||2
1620363000000|2021-05-07 04:50:00|||||||||10
1620363300000|2021-05-07 04:55:00|||||||||32
1620363600000|2021-05-07 05:00:00|15850.4|15846.4|15853.6|15849.6|15855.1|15851.1|15850.4|15846.4|124
1620363900000|2021-05-07 05:05:00|||||||||83
1620364200000|2021-05-07 05:10:00|||||||||9
1620364500000|2021-05-07 05:15:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|117
1620364800000|2021-05-07 05:20:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|106
1620365400000|2021-05-07 05:30:00|||||||||2
1620365700000|2021-05-07 05:35:00|||||||||3
1620366000000|2021-05-07 05:40:00|||||||||3
1620366600000|2021-05-07 05:50:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|255
1620366900000|2021-05-07 05:55:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|140
1620367200000|2021-05-07 06:00:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|196
1620367500000|2021-05-07 06:05:00|15862.9|15858.9|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|228
1620367800000|2021-05-07 06:10:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|195
1620368100000|2021-05-07 06:15:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|331
1620368400000|2021-05-07 06:20:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|162
1620368700000|2021-05-07 06:25:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|260
1620369000000|2021-05-07 06:30:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|160
1620369300000|2021-05-07 06:35:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|185
1620369600000|2021-05-07 06:40:00|||||||||34
1620369900000|2021-05-07 06:45:00|15852|15848|15850.4|15846.4|15852|15848|15850.4|15846.4|12
1620370200000|2021-05-07 06:50:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|133
1620370500000|2021-05-07 06:55:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|85
1620370800000|2021-05-07 07:00:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|394
1620371100000|2021-05-07 07:05:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|195
1620371400000|2021-05-07 07:10:00|15858.3|15854.3|15847.3|15843.3|15866.1|15862.1|15841.1|15837.1|1155
1620371700000|2021-05-07 07:15:00|15845.8|15841.8|15847.3|15843.3|15855.1|15851.1|15837.9|15833.9|881
1620372000000|2021-05-07 07:20:00|15850.4|15846.4|15850.4|15846.4|15856.7|15852.7|15847.3|15843.3|504
1620372300000|2021-05-07 07:25:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|280
1620372600000|2021-05-07 07:30:00|15853.6|15849.6|15841.1|15837.1|15856.7|15852.7|15841.1|15837.1|479
1620372900000|2021-05-07 07:35:00|15839.5|15835.5|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|405
1620373200000|2021-05-07 07:40:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|281
1620373500000|2021-05-07 07:45:00|15836.4|15832.4|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|360
1620373800000|2021-05-07 07:50:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|269
1620374100000|2021-05-07 07:55:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|251
1620374400000|2021-05-07 08:00:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|299
1620374700000|2021-05-07 08:05:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|358
1620375000000|2021-05-07 08:10:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|536
1620375300000|2021-05-07 08:15:00|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|314
1620375600000|2021-05-07 08:20:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|361
1620375900000|2021-05-07 08:25:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|285
1620376200000|2021-05-07 08:30:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|89
1620376500000|2021-05-07 08:35:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|97
1620376800000|2021-05-07 08:40:00|15839.5|15835.5|15834.8|15830.8|15841.1|15837.1|15833.3|15829.3|327
1620377100000|2021-05-07 08:45:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|128
1620377400000|2021-05-07 08:50:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|326
1620377700000|2021-05-07 08:55:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|175
1620378000000|2021-05-07 09:00:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|243
1620378300000|2021-05-07 09:05:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|133
1620378600000|2021-05-07 09:10:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|192
1620378900000|2021-05-07 09:15:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|406
1620379200000|2021-05-07 09:20:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|314
1620379500000|2021-05-07 09:25:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|171
1620379800000|2021-05-07 09:30:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|138
1620380100000|2021-05-07 09:35:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|274
1620380400000|2021-05-07 09:40:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|273
1620380700000|2021-05-07 09:45:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|269
1620381000000|2021-05-07 09:50:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|279
1620381300000|2021-05-07 09:55:00|15836.4|15832.4|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|488
1620381600000|2021-05-07 10:00:00|15828.6|15824.6|15837.9|15833.9|15837.9|15833.9|15828.6|15824.6|370
1620381900000|2021-05-07 10:05:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|293
1620382200000|2021-05-07 10:10:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|184
1620382500000|2021-05-07 10:15:00|15841.1|15837.1|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|215
1620382800000|2021-05-07 10:20:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|203
1620383100000|2021-05-07 10:25:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|225
1620383400000|2021-05-07 10:30:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|147
1620383700000|2021-05-07 10:35:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|219
1620384000000|2021-05-07 10:40:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|191
1620384300000|2021-05-07 10:45:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|161
1620384600000|2021-05-07 10:50:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|157
1620384900000|2021-05-07 10:55:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|332
1620385200000|2021-05-07 11:00:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15839.5|15835.5|332
1620385500000|2021-05-07 11:05:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|176
1620385800000|2021-05-07 11:10:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|210
1620386100000|2021-05-07 11:15:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|695
1620386400000|2021-05-07 11:20:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|296
1620386700000|2021-05-07 11:25:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|422
1620387000000|2021-05-07 11:30:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|109
1620387300000|2021-05-07 11:35:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|489
1620387600000|2021-05-07 11:40:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|758
1620387900000|2021-05-07 11:45:00|15855.1|15851.1|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|392
1620388200000|2021-05-07 11:50:00|15852|15848|15859.8|15855.8|15859.8|15855.8|15850.4|15846.4|555
1620388500000|2021-05-07 11:55:00|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|252
1620388800000|2021-05-07 12:00:00|15856.7|15852.7|15844.2|15840.2|15856.7|15852.7|15844.2|15840.2|736
1620389100000|2021-05-07 12:05:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15844.2|15840.2|1556
1620389400000|2021-05-07 12:10:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|673
1620389700000|2021-05-07 12:15:00|15847.3|15843.3|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|1227
1620390000000|2021-05-07 12:20:00|15853.6|15849.6|15866.1|15862.1|15869.2|15865.2|15853.6|15849.6|2415
1620390300000|2021-05-07 12:25:00|15862.9|15858.9|15864.5|15860.5|15869.2|15865.2|15862.9|15858.9|1177
1620390600000|2021-05-07 12:30:00|15903.6|15899.6|15966.1|15962.1|16047.3|16043.3|15902|15898|9344
1620390900000|2021-05-07 12:35:00|15962.9|15958.9|15931.7|15927.7|15969.2|15965.2|15931.7|15927.7|6633
1620391200000|2021-05-07 12:40:00|15934.8|15930.8|15950.4|15946.4|15972.3|15968.3|15934.8|15930.8|5692
1620391500000|2021-05-07 12:45:00|15947.3|15943.3|15944.2|15940.2|15966.1|15962.1|15944.2|15940.2|4459
1620391800000|2021-05-07 12:50:00|15941.1|15937.1|15950.4|15946.4|15959.8|15955.8|15941.1|15937.1|3886
1620392100000|2021-05-07 12:55:00|15953.6|15949.6|15903.6|15899.6|15956.7|15952.7|15895.8|15891.8|5942
1620392400000|2021-05-07 13:00:00|15906.7|15902.7|15900.4|15896.4|15925.4|15921.4|15900.4|15896.4|3466
1620392700000|2021-05-07 13:05:00|15897.3|15893.3|15872.3|15868.3|15897.3|15893.3|15853.6|15849.6|6756
1620393000000|2021-05-07 13:10:00|15875.4|15871.4|15891.1|15887.1|15891.1|15887.1|15866.1|15862.1|4542
1620393300000|2021-05-07 13:15:00|15887.9|15883.9|15884.8|15880.8|15900.4|15896.4|15881.7|15877.7|4576
1620393600000|2021-05-07 13:20:00|15881.7|15877.7|15869.2|15865.2|15884.8|15880.8|15862.9|15858.9|3509
1620393900000|2021-05-07 13:25:00|15872.3|15868.3|15872.3|15868.3|15881.7|15877.7|15864.5|15860.5|2987
1620394200000|2021-05-07 13:30:00|15875.4|15871.4|15847.3|15843.3|15875.4|15871.4|15844.2|15840.2|4175
1620394500000|2021-05-07 13:35:00|15844.2|15840.2|15841.1|15837.1|15850.4|15846.4|15828.6|15824.6|4206
1620394800000|2021-05-07 13:40:00|15837.9|15833.9|15828.6|15824.6|15837.9|15833.9|15816.1|15812.1|4995
1620395100000|2021-05-07 13:45:00|15825.4|15821.4|15855.1|15851.1|15856.7|15852.7|15819.2|15815.2|3416
1620395400000|2021-05-07 13:50:00|15856.7|15852.7|15859.8|15855.8|15866.1|15862.1|15850.4|15846.4|2811
1620395700000|2021-05-07 13:55:00|15856.7|15852.7|15862.9|15858.9|15866.1|15862.1|15853.6|15849.6|2711
1620396000000|2021-05-07 14:00:00|15859.8|15855.8|15881.7|15877.7|15884.8|15880.8|15856.7|15852.7|2605
1620396300000|2021-05-07 14:05:00|15880.1|15876.1|15894.2|15890.2|15900.4|15896.4|15878.6|15874.6|3909
1620396600000|2021-05-07 14:10:00|15897.3|15893.3|15906.7|15902.7|15909.8|15905.8|15894.2|15890.2|2966
1620396900000|2021-05-07 14:15:00|15903.6|15899.6|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|1790
1620397200000|2021-05-07 14:20:00|15900.4|15896.4|15909.8|15905.8|15912.9|15908.9|15900.4|15896.4|2387
1620397500000|2021-05-07 14:25:00|15906.7|15902.7|15897.3|15893.3|15909.8|15905.8|15891.1|15887.1|3472
1620397800000|2021-05-07 14:30:00|15900.4|15896.4|15894.2|15890.2|15906.7|15902.7|15891.1|15887.1|1880
1620398100000|2021-05-07 14:35:00|15891.1|15887.1|15872.3|15868.3|15894.2|15890.2|15872.3|15868.3|3688
1620398400000|2021-05-07 14:40:00|15875.4|15871.4|15862.9|15858.9|15875.4|15871.4|15862.9|15858.9|1445
1620398700000|2021-05-07 14:45:00|15866.1|15862.1|15853.6|15849.6|15866.1|15862.1|15847.3|15843.3|2407
1620399000000|2021-05-07 14:50:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|2101
1620399300000|2021-05-07 14:55:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15841.1|15837.1|1479
1620399600000|2021-05-07 15:00:00|15847.3|15843.3|15856.7|15852.7|15859.8|15855.8|15844.2|15840.2|1926
1620399900000|2021-05-07 15:05:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|1641
1620400200000|2021-05-07 15:10:00|15853.6|15849.6|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|1403
1620400500000|2021-05-07 15:15:00|15859.8|15855.8|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|1765
1620400800000|2021-05-07 15:20:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|1567
1620401100000|2021-05-07 15:25:00|15842.6|15838.6|15834.8|15830.8|15842.6|15838.6|15828.6|15824.6|1661
1620401400000|2021-05-07 15:30:00|15831.7|15827.7|15825.4|15821.4|15834.8|15830.8|15825.4|15821.4|1241
1620401700000|2021-05-07 15:35:00|15822.3|15818.3|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|1073
1620402000000|2021-05-07 15:40:00|15816.1|15812.1|15837.9|15833.9|15841.1|15837.1|15816.1|15812.1|1385
1620402300000|2021-05-07 15:45:00|15834.8|15830.8|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|1578
1620402600000|2021-05-07 15:50:00|15841.1|15837.1|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|899
1620402900000|2021-05-07 15:55:00|15833.3|15829.3|15819.2|15815.2|15833.3|15829.3|15819.2|15815.2|1113
1620403200000|2021-05-07 16:00:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15816.1|15812.1|1599
1620403500000|2021-05-07 16:05:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|773
1620403800000|2021-05-07 16:10:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15806.7|15802.7|1074
1620404100000|2021-05-07 16:15:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15803.6|15799.6|1608
1620404400000|2021-05-07 16:20:00|15806.7|15802.7|15819.2|15815.2|15819.2|15815.2|15806.7|15802.7|1057
1620404700000|2021-05-07 16:25:00|15816.1|15812.1|15803.6|15799.6|15816.1|15812.1|15803.6|15799.6|1204
1620405000000|2021-05-07 16:30:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|1277
1620405300000|2021-05-07 16:35:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|1700
1620405600000|2021-05-07 16:40:00|15791.1|15787.1|15800.4|15796.4|15803.6|15799.6|15787.9|15783.9|1401
1620405900000|2021-05-07 16:45:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|1115
1620406200000|2021-05-07 16:50:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|502
1620406500000|2021-05-07 16:55:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|687
1620406800000|2021-05-07 17:00:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|1042
1620407100000|2021-05-07 17:05:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|1000
1620407400000|2021-05-07 17:10:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|612
1620407700000|2021-05-07 17:15:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|669
1620408000000|2021-05-07 17:20:00|15795.8|15791.8|15784.8|15780.8|15797.3|15793.3|15784.8|15780.8|1084
1620408300000|2021-05-07 17:25:00|15787.9|15783.9|15797.3|15793.3|15797.3|15793.3|15787.9|15783.9|962
1620408600000|2021-05-07 17:30:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|736
1620408900000|2021-05-07 17:35:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|803
1620409200000|2021-05-07 17:40:00|15794.2|15790.2|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|185
1620409500000|2021-05-07 17:45:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15800.4|15796.4|1639
1620409800000|2021-05-07 17:50:00|15812.9|15808.9|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|1080
1620410100000|2021-05-07 17:55:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|352
1620410400000|2021-05-07 18:00:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|528
1620410700000|2021-05-07 18:05:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|631
1620411000000|2021-05-07 18:10:00|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|1226
1620411300000|2021-05-07 18:15:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|341
1620411600000|2021-05-07 18:20:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|231
1620411900000|2021-05-07 18:25:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|456
1620412200000|2021-05-07 18:30:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|450
1620412500000|2021-05-07 18:35:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|475
1620412800000|2021-05-07 18:40:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|389
1620413100000|2021-05-07 18:45:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|725
1620413400000|2021-05-07 18:50:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|407
1620413700000|2021-05-07 18:55:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|2191
1620414000000|2021-05-07 19:00:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|1527
1620414300000|2021-05-07 19:05:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|474
1620414600000|2021-05-07 19:10:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|363
1620414900000|2021-05-07 19:15:00|15787.9|15783.9|15797.3|15793.3|15797.3|15793.3|15787.9|15783.9|1478
1620415200000|2021-05-07 19:20:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|98
1620415500000|2021-05-07 19:25:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|425
1620415800000|2021-05-07 19:30:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|1191
1620416100000|2021-05-07 19:35:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|975
1620416400000|2021-05-07 19:40:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|399
1620416700000|2021-05-07 19:45:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|704
1620417000000|2021-05-07 19:50:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|575
1620417300000|2021-05-07 19:55:00|15805.1|15801.1|15816.1|15812.1|15819.2|15815.2|15803.6|15799.6|3963
1620417600000|2021-05-07 20:00:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|1478
1620417900000|2021-05-07 20:05:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|158
1620418200000|2021-05-07 20:10:00|15812.9|15808.9|15803.6|15799.6|15816.1|15812.1|15803.6|15799.6|466
1620418500000|2021-05-07 20:15:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|668
1620418800000|2021-05-07 20:20:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|472
1620419100000|2021-05-07 20:25:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|363
1620419400000|2021-05-07 20:30:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|233
1620419700000|2021-05-07 20:35:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|396
1620420000000|2021-05-07 20:40:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|408
1620420300000|2021-05-07 20:45:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|1140
1620420600000|2021-05-07 20:50:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|380
1620420900000|2021-05-07 20:55:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|725
1620597600000|2021-05-09 22:00:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15791.1|15787.1|715
1620597900000|2021-05-09 22:05:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|23
1620598200000|2021-05-09 22:10:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|130
1620598500000|2021-05-09 22:15:00|15797.3|15793.3|15787.9|15783.9|15797.3|15793.3|15784.8|15780.8|655
1620598800000|2021-05-09 22:20:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|100
1620599100000|2021-05-09 22:25:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|308
1620599400000|2021-05-09 22:30:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|136
1620599700000|2021-05-09 22:35:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|125
1620600000000|2021-05-09 22:40:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|55
1620600300000|2021-05-09 22:45:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|22
1620600600000|2021-05-09 22:50:00|||||||||9
1620600900000|2021-05-09 22:55:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|44
1620601200000|2021-05-09 23:00:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|182
1620601500000|2021-05-09 23:05:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|188
1620601800000|2021-05-09 23:10:00|||||||||26
1620602100000|2021-05-09 23:15:00|||||||||25
1620602400000|2021-05-09 23:20:00|15794.2|15790.2|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|293
1620602700000|2021-05-09 23:25:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|19
1620603000000|2021-05-09 23:30:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|20
1620603300000|2021-05-09 23:35:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|90
1620603600000|2021-05-09 23:40:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|127
1620603900000|2021-05-09 23:45:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|105
1620604200000|2021-05-09 23:50:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|212
1620604500000|2021-05-09 23:55:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|90
1620604800000|2021-05-10 00:00:00|15787.9|15783.9|15775.4|15771.4|15787.9|15783.9|15775.4|15771.4|676
1620605100000|2021-05-10 00:05:00|15778.6|15774.6|15777|15773|15781.7|15777.7|15775.4|15771.4|444
1620605400000|2021-05-10 00:10:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|295
1620605700000|2021-05-10 00:15:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15766.1|15762.1|973
1620606000000|2021-05-10 00:20:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|323
1620606300000|2021-05-10 00:25:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|728
1620606600000|2021-05-10 00:30:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|218
1620606900000|2021-05-10 00:35:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|112
1620607200000|2021-05-10 00:40:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|74
1620607500000|2021-05-10 00:45:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|143
1620607800000|2021-05-10 00:50:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|200
1620608100000|2021-05-10 00:55:00|||||||||135
1620608400000|2021-05-10 01:00:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|203
1620608700000|2021-05-10 01:05:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|68
1620609000000|2021-05-10 01:10:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|126
1620609300000|2021-05-10 01:15:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|150
1620609600000|2021-05-10 01:20:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|92
1620609900000|2021-05-10 01:25:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|74
1620610200000|2021-05-10 01:30:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|45
1620610500000|2021-05-10 01:35:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|75
1620610800000|2021-05-10 01:40:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|186
1620611100000|2021-05-10 01:45:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|311
1620611400000|2021-05-10 01:50:00|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|86
1620611700000|2021-05-10 01:55:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|86
1620612000000|2021-05-10 02:00:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|92
1620612300000|2021-05-10 02:05:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|57
1620612600000|2021-05-10 02:10:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|53
1620612900000|2021-05-10 02:15:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|234
1620613200000|2021-05-10 02:20:00|||||||||104
1620613500000|2021-05-10 02:25:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|54
1620613800000|2021-05-10 02:30:00|||||||||4
1620614100000|2021-05-10 02:35:00|||||||||6
1620614400000|2021-05-10 02:40:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|167
1620614700000|2021-05-10 02:45:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|91
1620615000000|2021-05-10 02:50:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|28
1620615300000|2021-05-10 02:55:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|32
1620615600000|2021-05-10 03:00:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|68
1620615900000|2021-05-10 03:05:00|||||||||29
1620616200000|2021-05-10 03:10:00|||||||||12
1620616500000|2021-05-10 03:15:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|98
1620616800000|2021-05-10 03:20:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|49
1620617100000|2021-05-10 03:25:00|||||||||11
1620617400000|2021-05-10 03:30:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|309
1620617700000|2021-05-10 03:35:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|71
1620618000000|2021-05-10 03:40:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|53
1620618300000|2021-05-10 03:45:00|||||||||4
1620618600000|2021-05-10 03:50:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|86
1620618900000|2021-05-10 03:55:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|158
1620619200000|2021-05-10 04:00:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|27
1620619500000|2021-05-10 04:05:00|||||||||16
1620619800000|2021-05-10 04:10:00|||||||||5
1620620100000|2021-05-10 04:15:00|||||||||1
1620620400000|2021-05-10 04:20:00|||||||||4
1620620700000|2021-05-10 04:25:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|19
1620621000000|2021-05-10 04:30:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|93
1620621300000|2021-05-10 04:35:00|15772.3|15768.3|15773.9|15769.9|15775.4|15771.4|15772.3|15768.3|134
1620621600000|2021-05-10 04:40:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|27
1620622200000|2021-05-10 04:50:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|108
1620622500000|2021-05-10 04:55:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|31
1620622800000|2021-05-10 05:00:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|144
1620623100000|2021-05-10 05:05:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|226
1620623400000|2021-05-10 05:10:00|||||||||4
1620623700000|2021-05-10 05:15:00|||||||||17
1620624000000|2021-05-10 05:20:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|235
1620624300000|2021-05-10 05:25:00|||||||||14
1620624600000|2021-05-10 05:30:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|164
1620624900000|2021-05-10 05:35:00|15770.8|15766.8|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|55
1620625200000|2021-05-10 05:40:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|179
1620625500000|2021-05-10 05:45:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|240
1620625800000|2021-05-10 05:50:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|141
1620626100000|2021-05-10 05:55:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|165
1620626400000|2021-05-10 06:00:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|366
1620626700000|2021-05-10 06:05:00|15769.2|15765.2|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|186
1620627000000|2021-05-10 06:10:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|274
1620627300000|2021-05-10 06:15:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|238
1620627600000|2021-05-10 06:20:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|393
1620627900000|2021-05-10 06:25:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|249
1620628200000|2021-05-10 06:30:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|333
1620628500000|2021-05-10 06:35:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|273
1620628800000|2021-05-10 06:40:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|242
1620629100000|2021-05-10 06:45:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|284
1620629400000|2021-05-10 06:50:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|380
1620629700000|2021-05-10 06:55:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|205
1620630000000|2021-05-10 07:00:00|15755.1|15751.1|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|715
1620630300000|2021-05-10 07:05:00|15766.1|15762.1|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|333
1620630600000|2021-05-10 07:10:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|157
1620630900000|2021-05-10 07:15:00|15766.1|15762.1|15775.4|15771.4|15775.4|15771.4|15762.9|15758.9|393
1620631200000|2021-05-10 07:20:00|15778.6|15774.6|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|537
1620631500000|2021-05-10 07:25:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|354
1620631800000|2021-05-10 07:30:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|417
1620632100000|2021-05-10 07:35:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|212
1620632400000|2021-05-10 07:40:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|282
1620632700000|2021-05-10 07:45:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|349
1620633000000|2021-05-10 07:50:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15756.7|15752.7|1925
1620633300000|2021-05-10 07:55:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|404
1620633600000|2021-05-10 08:00:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15756.7|15752.7|619
1620633900000|2021-05-10 08:05:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|346
1620634200000|2021-05-10 08:10:00|15767.6|15763.6|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|347
1620634500000|2021-05-10 08:15:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|642
1620634800000|2021-05-10 08:20:00|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|616
1620635100000|2021-05-10 08:25:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|301
1620635400000|2021-05-10 08:30:00|15767.6|15763.6|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|541
1620635700000|2021-05-10 08:35:00|15761.4|15757.4|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|335
1620636000000|2021-05-10 08:40:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|371
1620636300000|2021-05-10 08:45:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|228
1620636600000|2021-05-10 08:50:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|467
1620636900000|2021-05-10 08:55:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|210
1620637200000|2021-05-10 09:00:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|166
1620637500000|2021-05-10 09:05:00|15766.1|15762.1|15767.6|15763.6|15769.2|15765.2|15762.9|15758.9|255
1620637800000|2021-05-10 09:10:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|220
1620638100000|2021-05-10 09:15:00|||||||||79
1620638400000|2021-05-10 09:20:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|363
1620638700000|2021-05-10 09:25:00|15777|15773|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|439
1620639000000|2021-05-10 09:30:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|654
1620639300000|2021-05-10 09:35:00|15777|15773|15781.7|15777.7|15784.8|15780.8|15777|15773|439
1620639600000|2021-05-10 09:40:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|414
1620639900000|2021-05-10 09:45:00|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|105
1620640200000|2021-05-10 09:50:00|15783.3|15779.3|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|279
1620640500000|2021-05-10 09:55:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|477
1620640800000|2021-05-10 10:00:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|316
1620641100000|2021-05-10 10:05:00|15781.7|15777.7|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|339
1620641400000|2021-05-10 10:10:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|413
1620641700000|2021-05-10 10:15:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|131
1620642000000|2021-05-10 10:20:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|65
1620642300000|2021-05-10 10:25:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|363
1620642600000|2021-05-10 10:30:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|257
1620642900000|2021-05-10 10:35:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|672
1620643200000|2021-05-10 10:40:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|624
1620643500000|2021-05-10 10:45:00|15794.2|15790.2|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|545
1620643800000|2021-05-10 10:50:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|753
1620644100000|2021-05-10 10:55:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|442
1620644400000|2021-05-10 11:00:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|522
1620644700000|2021-05-10 11:05:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|210
1620645000000|2021-05-10 11:10:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|738
1620645300000|2021-05-10 11:15:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|438
1620645600000|2021-05-10 11:20:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|640
1620645900000|2021-05-10 11:25:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|298
1620646200000|2021-05-10 11:30:00|15792.6|15788.6|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|566
1620646500000|2021-05-10 11:35:00|15781.7|15777.7|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|608
1620646800000|2021-05-10 11:40:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|1246
1620647100000|2021-05-10 11:45:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|1218
1620647400000|2021-05-10 11:50:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|225
1620647700000|2021-05-10 11:55:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|1199
1620648000000|2021-05-10 12:00:00|15781.7|15777.7|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|599
1620648300000|2021-05-10 12:05:00|15781.7|15777.7|15787.9|15783.9|15794.2|15790.2|15781.7|15777.7|1132
1620648600000|2021-05-10 12:10:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|656
1620648900000|2021-05-10 12:15:00|15792.6|15788.6|15787.9|15783.9|15797.3|15793.3|15781.7|15777.7|1016
1620649200000|2021-05-10 12:20:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15787.9|15783.9|2001
1620649500000|2021-05-10 12:25:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|1224
1620649800000|2021-05-10 12:30:00|15800.4|15796.4|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|887
1620650100000|2021-05-10 12:35:00|15800.4|15796.4|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|1766
1620650400000|2021-05-10 12:40:00|15814.5|15810.5|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|2093
1620650700000|2021-05-10 12:45:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|514
1620651000000|2021-05-10 12:50:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|1089
1620651300000|2021-05-10 12:55:00|15819.2|15815.2|15806.7|15802.7|15819.2|15815.2|15806.7|15802.7|671
1620651600000|2021-05-10 13:00:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|864
1620651900000|2021-05-10 13:05:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|697
1620652200000|2021-05-10 13:10:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|615
1620652500000|2021-05-10 13:15:00|15806.7|15802.7|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|648
1620652800000|2021-05-10 13:20:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|522
1620653100000|2021-05-10 13:25:00|15800.4|15796.4|15812.9|15808.9|15816.1|15812.1|15800.4|15796.4|733
1620653400000|2021-05-10 13:30:00|15809.8|15805.8|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|1478
1620653700000|2021-05-10 13:35:00|15812.9|15808.9|15800.4|15796.4|15816.1|15812.1|15797.3|15793.3|1157
1620654000000|2021-05-10 13:40:00|15797.3|15793.3|15816.1|15812.1|15816.1|15812.1|15797.3|15793.3|1344
1620654300000|2021-05-10 13:45:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|1530
1620654600000|2021-05-10 13:50:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|872
1620654900000|2021-05-10 13:55:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|289
1620655200000|2021-05-10 14:00:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|2047
1620655500000|2021-05-10 14:05:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|1695
1620655800000|2021-05-10 14:10:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15816.1|15812.1|1428
1620656100000|2021-05-10 14:15:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|1271
1620656400000|2021-05-10 14:20:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|2557
1620656700000|2021-05-10 14:25:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|2085
1620657000000|2021-05-10 14:30:00|15831.7|15827.7|15825.4|15821.4|15834.8|15830.8|15822.3|15818.3|1850
1620657300000|2021-05-10 14:35:00|15828.6|15824.6|15828.6|15824.6|15834.8|15830.8|15825.4|15821.4|1395
1620657600000|2021-05-10 14:40:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|726
1620657900000|2021-05-10 14:45:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|1477
1620658200000|2021-05-10 14:50:00|15827|15823|15816.1|15812.1|15828.6|15824.6|15812.9|15808.9|1519
1620658500000|2021-05-10 14:55:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|1751
1620658800000|2021-05-10 15:00:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|891
1620659100000|2021-05-10 15:05:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|1077
1620659400000|2021-05-10 15:10:00|15812.9|15808.9|15806.7|15802.7|15822.3|15818.3|15806.7|15802.7|1294
1620659700000|2021-05-10 15:15:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15803.6|15799.6|1270
1620660000000|2021-05-10 15:20:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|768
1620660300000|2021-05-10 15:25:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|1996
1620660600000|2021-05-10 15:30:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|891
1620660900000|2021-05-10 15:35:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|1419
1620661200000|2021-05-10 15:40:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|1171
1620661500000|2021-05-10 15:45:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|1242
1620661800000|2021-05-10 15:50:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|763
1620662100000|2021-05-10 15:55:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|541
1620662400000|2021-05-10 16:00:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|271
1620662700000|2021-05-10 16:05:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|236
1620663000000|2021-05-10 16:10:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|525
1620663300000|2021-05-10 16:15:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|472
1620663600000|2021-05-10 16:20:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|474
1620663900000|2021-05-10 16:25:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|3037
1620664200000|2021-05-10 16:30:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|2270
1620664500000|2021-05-10 16:35:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|294
1620664800000|2021-05-10 16:40:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|694
1620665100000|2021-05-10 16:45:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|775
1620665400000|2021-05-10 16:50:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|696
1620665700000|2021-05-10 16:55:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|505
1620666000000|2021-05-10 17:00:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|397
1620666300000|2021-05-10 17:05:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|474
1620666600000|2021-05-10 17:10:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|908
1620666900000|2021-05-10 17:15:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|919
1620667200000|2021-05-10 17:20:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|939
1620667500000|2021-05-10 17:25:00|15756.7|15752.7|15766.1|15762.1|15766.1|15762.1|15756.7|15752.7|693
1620667800000|2021-05-10 17:30:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|662
1620668100000|2021-05-10 17:35:00|15766.1|15762.1|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|1032
1620668400000|2021-05-10 17:40:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|1101
1620668700000|2021-05-10 17:45:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15750.4|15746.4|1503
1620669000000|2021-05-10 17:50:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|1527
1620669300000|2021-05-10 17:55:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|635
1620669600000|2021-05-10 18:00:00|15744.2|15740.2|15753.6|15749.6|15753.6|15749.6|15744.2|15740.2|617
1620669900000|2021-05-10 18:05:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|852
1620670200000|2021-05-10 18:10:00|15744.2|15740.2|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|1193
1620670500000|2021-05-10 18:15:00|15753.6|15749.6|15766.1|15762.1|15766.1|15762.1|15750.4|15746.4|1238
1620670800000|2021-05-10 18:20:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|739
1620671100000|2021-05-10 18:25:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|923
1620671400000|2021-05-10 18:30:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|431
1620671700000|2021-05-10 18:35:00|15759.8|15755.8|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|1575
1620672000000|2021-05-10 18:40:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|1579
1620672300000|2021-05-10 18:45:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15741.1|15737.1|1783
1620672600000|2021-05-10 18:50:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|1200
1620672900000|2021-05-10 18:55:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|2431
1620673200000|2021-05-10 19:00:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15744.2|15740.2|1794
1620673500000|2021-05-10 19:05:00|15750.4|15746.4|15756.7|15752.7|15759.8|15755.8|15750.4|15746.4|1635
1620673800000|2021-05-10 19:10:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|684
1620674100000|2021-05-10 19:15:00|15758.3|15754.3|15753.6|15749.6|15759.8|15755.8|15750.4|15746.4|1736
1620674400000|2021-05-10 19:20:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|442
1620674700000|2021-05-10 19:25:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|1353
1620675000000|2021-05-10 19:30:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|1403
1620675300000|2021-05-10 19:35:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|661
1620675600000|2021-05-10 19:40:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|1132
1620675900000|2021-05-10 19:45:00|15741.1|15737.1|15750.4|15746.4|15753.6|15749.6|15741.1|15737.1|1282
1620676200000|2021-05-10 19:50:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|797
1620676500000|2021-05-10 19:55:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|1495
1620676800000|2021-05-10 20:00:00|15753.6|15749.6|15766.1|15762.1|15766.1|15762.1|15750.4|15746.4|2568
1620677100000|2021-05-10 20:05:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|868
1620677400000|2021-05-10 20:10:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|642
1620677700000|2021-05-10 20:15:00|15756.7|15752.7|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|513
1620678000000|2021-05-10 20:20:00|15756.7|15752.7|15750.4|15746.4|15759.8|15755.8|15747.3|15743.3|1286
1620678300000|2021-05-10 20:25:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|979
1620678600000|2021-05-10 20:30:00|15744.2|15740.2|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|1639
1620678900000|2021-05-10 20:35:00|15741.1|15737.1|15750.4|15746.4|15750.4|15746.4|15734.8|15730.8|2876
1620679200000|2021-05-10 20:40:00|15747.3|15743.3|15747.3|15743.3|15758.3|15754.3|15744.2|15740.2|2132
1620679500000|2021-05-10 20:45:00|15750.4|15746.4|15759.8|15755.8|15762.9|15758.9|15747.3|15743.3|1493
1620679800000|2021-05-10 20:50:00|15756.7|15752.7|15750.4|15746.4|15759.8|15755.8|15750.4|15746.4|675
1620680100000|2021-05-10 20:55:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|641
1620684000000|2021-05-10 22:00:00|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|129
1620684300000|2021-05-10 22:05:00|||||||||16
1620684600000|2021-05-10 22:10:00|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|147
1620684900000|2021-05-10 22:15:00|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|86
1620685200000|2021-05-10 22:20:00|||||||||64
1620685500000|2021-05-10 22:25:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|233
1620685800000|2021-05-10 22:30:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|79
1620686100000|2021-05-10 22:35:00|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|234
1620686400000|2021-05-10 22:40:00|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|58
1620686700000|2021-05-10 22:45:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|113
1620687000000|2021-05-10 22:50:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|87
1620687300000|2021-05-10 22:55:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|34
1620687600000|2021-05-10 23:00:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|166
1620687900000|2021-05-10 23:05:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|34
1620688200000|2021-05-10 23:10:00|15748.9|15744.9|15752|15748|15753.6|15749.6|15747.3|15743.3|154
1620688500000|2021-05-10 23:15:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|69
1620688800000|2021-05-10 23:20:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|86
1620689100000|2021-05-10 23:25:00|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|124
1620689400000|2021-05-10 23:30:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|77
1620689700000|2021-05-10 23:35:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|68
1620690000000|2021-05-10 23:40:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|62
1620690300000|2021-05-10 23:45:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|14
1620690600000|2021-05-10 23:50:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|71
1620690900000|2021-05-10 23:55:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|35
1620604800000|2021-05-10 00:00:00|15787.9|15783.9|15775.4|15771.4|15787.9|15783.9|15775.4|15771.4|676
1620605100000|2021-05-10 00:05:00|15778.6|15774.6|15777|15773|15781.7|15777.7|15775.4|15771.4|444
1620605400000|2021-05-10 00:10:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|295
1620605700000|2021-05-10 00:15:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15766.1|15762.1|973
1620606000000|2021-05-10 00:20:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|323
1620606300000|2021-05-10 00:25:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|728
1620606600000|2021-05-10 00:30:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|218
1620606900000|2021-05-10 00:35:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|112
1620607200000|2021-05-10 00:40:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15764.5|15760.5|74
1620607500000|2021-05-10 00:45:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|143
1620607800000|2021-05-10 00:50:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|200
1620608100000|2021-05-10 00:55:00|||||||||135
1620608400000|2021-05-10 01:00:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|203
1620608700000|2021-05-10 01:05:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|68
1620609000000|2021-05-10 01:10:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|126
1620609300000|2021-05-10 01:15:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|150
1620609600000|2021-05-10 01:20:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|92
1620609900000|2021-05-10 01:25:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|74
1620610200000|2021-05-10 01:30:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|45
1620610500000|2021-05-10 01:35:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|75
1620610800000|2021-05-10 01:40:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|186
1620611100000|2021-05-10 01:45:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|311
1620611400000|2021-05-10 01:50:00|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|86
1620611700000|2021-05-10 01:55:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|86
1620612000000|2021-05-10 02:00:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|92
1620612300000|2021-05-10 02:05:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|57
1620612600000|2021-05-10 02:10:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|53
1620612900000|2021-05-10 02:15:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|234
1620613200000|2021-05-10 02:20:00|||||||||104
1620613500000|2021-05-10 02:25:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|54
1620613800000|2021-05-10 02:30:00|||||||||4
1620614100000|2021-05-10 02:35:00|||||||||6
1620614400000|2021-05-10 02:40:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|167
1620614700000|2021-05-10 02:45:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|91
1620615000000|2021-05-10 02:50:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|28
1620615300000|2021-05-10 02:55:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|32
1620615600000|2021-05-10 03:00:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|68
1620615900000|2021-05-10 03:05:00|||||||||29
1620616200000|2021-05-10 03:10:00|||||||||12
1620616500000|2021-05-10 03:15:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|98
1620616800000|2021-05-10 03:20:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|49
1620617100000|2021-05-10 03:25:00|||||||||11
1620617400000|2021-05-10 03:30:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|309
1620617700000|2021-05-10 03:35:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|71
1620618000000|2021-05-10 03:40:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|53
1620618300000|2021-05-10 03:45:00|||||||||4
1620618600000|2021-05-10 03:50:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|86
1620618900000|2021-05-10 03:55:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|158
1620619200000|2021-05-10 04:00:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|27
1620619500000|2021-05-10 04:05:00|||||||||16
1620619800000|2021-05-10 04:10:00|||||||||5
1620620100000|2021-05-10 04:15:00|||||||||1
1620620400000|2021-05-10 04:20:00|||||||||4
1620620700000|2021-05-10 04:25:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|19
1620621000000|2021-05-10 04:30:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|93
1620621300000|2021-05-10 04:35:00|15772.3|15768.3|15773.9|15769.9|15775.4|15771.4|15772.3|15768.3|134
1620621600000|2021-05-10 04:40:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|27
1620622200000|2021-05-10 04:50:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|108
1620622500000|2021-05-10 04:55:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|31
1620622800000|2021-05-10 05:00:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|144
1620623100000|2021-05-10 05:05:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|226
1620623400000|2021-05-10 05:10:00|||||||||4
1620623700000|2021-05-10 05:15:00|||||||||17
1620624000000|2021-05-10 05:20:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|235
1620624300000|2021-05-10 05:25:00|||||||||14
1620624600000|2021-05-10 05:30:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|164
1620624900000|2021-05-10 05:35:00|15770.8|15766.8|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|55
1620625200000|2021-05-10 05:40:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|179
1620625500000|2021-05-10 05:45:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|240
1620625800000|2021-05-10 05:50:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|141
1620626100000|2021-05-10 05:55:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|165
1620626400000|2021-05-10 06:00:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|366
1620626700000|2021-05-10 06:05:00|15769.2|15765.2|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|186
1620627000000|2021-05-10 06:10:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|274
1620627300000|2021-05-10 06:15:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|238
1620627600000|2021-05-10 06:20:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|393
1620627900000|2021-05-10 06:25:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|249
1620628200000|2021-05-10 06:30:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|333
1620628500000|2021-05-10 06:35:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|273
1620628800000|2021-05-10 06:40:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|242
1620629100000|2021-05-10 06:45:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|284
1620629400000|2021-05-10 06:50:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|380
1620629700000|2021-05-10 06:55:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|205
1620630000000|2021-05-10 07:00:00|15755.1|15751.1|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|715
1620630300000|2021-05-10 07:05:00|15766.1|15762.1|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|333
1620630600000|2021-05-10 07:10:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|157
1620630900000|2021-05-10 07:15:00|15766.1|15762.1|15775.4|15771.4|15775.4|15771.4|15762.9|15758.9|393
1620631200000|2021-05-10 07:20:00|15778.6|15774.6|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|537
1620631500000|2021-05-10 07:25:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|354
1620631800000|2021-05-10 07:30:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|417
1620632100000|2021-05-10 07:35:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|212
1620632400000|2021-05-10 07:40:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|282
1620632700000|2021-05-10 07:45:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|349
1620633000000|2021-05-10 07:50:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15756.7|15752.7|1925
1620633300000|2021-05-10 07:55:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|404
1620633600000|2021-05-10 08:00:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15756.7|15752.7|619
1620633900000|2021-05-10 08:05:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|346
1620634200000|2021-05-10 08:10:00|15767.6|15763.6|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|347
1620634500000|2021-05-10 08:15:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|642
1620634800000|2021-05-10 08:20:00|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|616
1620635100000|2021-05-10 08:25:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|301
1620635400000|2021-05-10 08:30:00|15767.6|15763.6|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|541
1620635700000|2021-05-10 08:35:00|15761.4|15757.4|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|335
1620636000000|2021-05-10 08:40:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|371
1620636300000|2021-05-10 08:45:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|228
1620636600000|2021-05-10 08:50:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|467
1620636900000|2021-05-10 08:55:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|210
1620637200000|2021-05-10 09:00:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|166
1620637500000|2021-05-10 09:05:00|15766.1|15762.1|15767.6|15763.6|15769.2|15765.2|15762.9|15758.9|255
1620637800000|2021-05-10 09:10:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|220
1620638100000|2021-05-10 09:15:00|||||||||79
1620638400000|2021-05-10 09:20:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|363
1620638700000|2021-05-10 09:25:00|15777|15773|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|439
1620639000000|2021-05-10 09:30:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|654
1620639300000|2021-05-10 09:35:00|15777|15773|15781.7|15777.7|15784.8|15780.8|15777|15773|439
1620639600000|2021-05-10 09:40:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|414
1620639900000|2021-05-10 09:45:00|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|105
1620640200000|2021-05-10 09:50:00|15783.3|15779.3|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|279
1620640500000|2021-05-10 09:55:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|477
1620640800000|2021-05-10 10:00:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|316
1620641100000|2021-05-10 10:05:00|15781.7|15777.7|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|339
1620641400000|2021-05-10 10:10:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|413
1620641700000|2021-05-10 10:15:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|131
1620642000000|2021-05-10 10:20:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|65
1620642300000|2021-05-10 10:25:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|363
1620642600000|2021-05-10 10:30:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|257
1620642900000|2021-05-10 10:35:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|672
1620643200000|2021-05-10 10:40:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|624
1620643500000|2021-05-10 10:45:00|15794.2|15790.2|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|545
1620643800000|2021-05-10 10:50:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|753
1620644100000|2021-05-10 10:55:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|442
1620644400000|2021-05-10 11:00:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|522
1620644700000|2021-05-10 11:05:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|210
1620645000000|2021-05-10 11:10:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|738
1620645300000|2021-05-10 11:15:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|438
1620645600000|2021-05-10 11:20:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|640
1620645900000|2021-05-10 11:25:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|298
1620646200000|2021-05-10 11:30:00|15792.6|15788.6|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|566
1620646500000|2021-05-10 11:35:00|15781.7|15777.7|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|608
1620646800000|2021-05-10 11:40:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|1246
1620647100000|2021-05-10 11:45:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|1218
1620647400000|2021-05-10 11:50:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|225
1620647700000|2021-05-10 11:55:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|1199
1620648000000|2021-05-10 12:00:00|15781.7|15777.7|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|599
1620648300000|2021-05-10 12:05:00|15781.7|15777.7|15787.9|15783.9|15794.2|15790.2|15781.7|15777.7|1132
1620648600000|2021-05-10 12:10:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|656
1620648900000|2021-05-10 12:15:00|15792.6|15788.6|15787.9|15783.9|15797.3|15793.3|15781.7|15777.7|1016
1620649200000|2021-05-10 12:20:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15787.9|15783.9|2001
1620649500000|2021-05-10 12:25:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|1224
1620649800000|2021-05-10 12:30:00|15800.4|15796.4|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|887
1620650100000|2021-05-10 12:35:00|15800.4|15796.4|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|1766
1620650400000|2021-05-10 12:40:00|15814.5|15810.5|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|2093
1620650700000|2021-05-10 12:45:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|514
1620651000000|2021-05-10 12:50:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|1089
1620651300000|2021-05-10 12:55:00|15819.2|15815.2|15806.7|15802.7|15819.2|15815.2|15806.7|15802.7|671
1620651600000|2021-05-10 13:00:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|864
1620651900000|2021-05-10 13:05:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|697
1620652200000|2021-05-10 13:10:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|615
1620652500000|2021-05-10 13:15:00|15806.7|15802.7|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|648
1620652800000|2021-05-10 13:20:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|522
1620653100000|2021-05-10 13:25:00|15800.4|15796.4|15812.9|15808.9|15816.1|15812.1|15800.4|15796.4|733
1620653400000|2021-05-10 13:30:00|15809.8|15805.8|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|1478
1620653700000|2021-05-10 13:35:00|15812.9|15808.9|15800.4|15796.4|15816.1|15812.1|15797.3|15793.3|1157
1620654000000|2021-05-10 13:40:00|15797.3|15793.3|15816.1|15812.1|15816.1|15812.1|15797.3|15793.3|1344
1620654300000|2021-05-10 13:45:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|1530
1620654600000|2021-05-10 13:50:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|872
1620654900000|2021-05-10 13:55:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|289
1620655200000|2021-05-10 14:00:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|2047
1620655500000|2021-05-10 14:05:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|1695
1620655800000|2021-05-10 14:10:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15816.1|15812.1|1428
1620656100000|2021-05-10 14:15:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|1271
1620656400000|2021-05-10 14:20:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|2557
1620656700000|2021-05-10 14:25:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|2085
1620657000000|2021-05-10 14:30:00|15831.7|15827.7|15825.4|15821.4|15834.8|15830.8|15822.3|15818.3|1850
1620657300000|2021-05-10 14:35:00|15828.6|15824.6|15828.6|15824.6|15834.8|15830.8|15825.4|15821.4|1395
1620657600000|2021-05-10 14:40:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|726
1620657900000|2021-05-10 14:45:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|1477
1620658200000|2021-05-10 14:50:00|15827|15823|15816.1|15812.1|15828.6|15824.6|15812.9|15808.9|1519
1620658500000|2021-05-10 14:55:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|1751
1620658800000|2021-05-10 15:00:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|891
1620659100000|2021-05-10 15:05:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|1077
1620659400000|2021-05-10 15:10:00|15812.9|15808.9|15806.7|15802.7|15822.3|15818.3|15806.7|15802.7|1294
1620659700000|2021-05-10 15:15:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15803.6|15799.6|1270
1620660000000|2021-05-10 15:20:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|768
1620660300000|2021-05-10 15:25:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|1996
1620660600000|2021-05-10 15:30:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|891
1620660900000|2021-05-10 15:35:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|1419
1620661200000|2021-05-10 15:40:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|1171
1620661500000|2021-05-10 15:45:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|1242
1620661800000|2021-05-10 15:50:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|763
1620662100000|2021-05-10 15:55:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|541
1620662400000|2021-05-10 16:00:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|271
1620662700000|2021-05-10 16:05:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|236
1620663000000|2021-05-10 16:10:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|525
1620663300000|2021-05-10 16:15:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|472
1620663600000|2021-05-10 16:20:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|474
1620663900000|2021-05-10 16:25:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|3037
1620664200000|2021-05-10 16:30:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|2270
1620664500000|2021-05-10 16:35:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|294
1620664800000|2021-05-10 16:40:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|694
1620665100000|2021-05-10 16:45:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|775
1620665400000|2021-05-10 16:50:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|696
1620665700000|2021-05-10 16:55:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|505
1620666000000|2021-05-10 17:00:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|397
1620666300000|2021-05-10 17:05:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|474
1620666600000|2021-05-10 17:10:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|908
1620666900000|2021-05-10 17:15:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|919
1620667200000|2021-05-10 17:20:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|939
1620667500000|2021-05-10 17:25:00|15756.7|15752.7|15766.1|15762.1|15766.1|15762.1|15756.7|15752.7|693
1620667800000|2021-05-10 17:30:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|662
1620668100000|2021-05-10 17:35:00|15766.1|15762.1|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|1032
1620668400000|2021-05-10 17:40:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|1101
1620668700000|2021-05-10 17:45:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15750.4|15746.4|1503
1620669000000|2021-05-10 17:50:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|1527
1620669300000|2021-05-10 17:55:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|635
1620669600000|2021-05-10 18:00:00|15744.2|15740.2|15753.6|15749.6|15753.6|15749.6|15744.2|15740.2|617
1620669900000|2021-05-10 18:05:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|852
1620670200000|2021-05-10 18:10:00|15744.2|15740.2|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|1193
1620670500000|2021-05-10 18:15:00|15753.6|15749.6|15766.1|15762.1|15766.1|15762.1|15750.4|15746.4|1238
1620670800000|2021-05-10 18:20:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|739
1620671100000|2021-05-10 18:25:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|923
1620671400000|2021-05-10 18:30:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|431
1620671700000|2021-05-10 18:35:00|15759.8|15755.8|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|1575
1620672000000|2021-05-10 18:40:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|1579
1620672300000|2021-05-10 18:45:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15741.1|15737.1|1783
1620672600000|2021-05-10 18:50:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|1200
1620672900000|2021-05-10 18:55:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|2431
1620673200000|2021-05-10 19:00:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15744.2|15740.2|1794
1620673500000|2021-05-10 19:05:00|15750.4|15746.4|15756.7|15752.7|15759.8|15755.8|15750.4|15746.4|1635
1620673800000|2021-05-10 19:10:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|684
1620674100000|2021-05-10 19:15:00|15758.3|15754.3|15753.6|15749.6|15759.8|15755.8|15750.4|15746.4|1736
1620674400000|2021-05-10 19:20:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|442
1620674700000|2021-05-10 19:25:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|1353
1620675000000|2021-05-10 19:30:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|1403
1620675300000|2021-05-10 19:35:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|661
1620675600000|2021-05-10 19:40:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|1132
1620675900000|2021-05-10 19:45:00|15741.1|15737.1|15750.4|15746.4|15753.6|15749.6|15741.1|15737.1|1282
1620676200000|2021-05-10 19:50:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|797
1620676500000|2021-05-10 19:55:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|1495
1620676800000|2021-05-10 20:00:00|15753.6|15749.6|15766.1|15762.1|15766.1|15762.1|15750.4|15746.4|2568
1620677100000|2021-05-10 20:05:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|868
1620677400000|2021-05-10 20:10:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|642
1620677700000|2021-05-10 20:15:00|15756.7|15752.7|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|513
1620678000000|2021-05-10 20:20:00|15756.7|15752.7|15750.4|15746.4|15759.8|15755.8|15747.3|15743.3|1286
1620678300000|2021-05-10 20:25:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|979
1620678600000|2021-05-10 20:30:00|15744.2|15740.2|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|1639
1620678900000|2021-05-10 20:35:00|15741.1|15737.1|15750.4|15746.4|15750.4|15746.4|15734.8|15730.8|2876
1620679200000|2021-05-10 20:40:00|15747.3|15743.3|15747.3|15743.3|15758.3|15754.3|15744.2|15740.2|2132
1620679500000|2021-05-10 20:45:00|15750.4|15746.4|15759.8|15755.8|15762.9|15758.9|15747.3|15743.3|1493
1620679800000|2021-05-10 20:50:00|15756.7|15752.7|15750.4|15746.4|15759.8|15755.8|15750.4|15746.4|675
1620680100000|2021-05-10 20:55:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|641
1620684000000|2021-05-10 22:00:00|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|129
1620684300000|2021-05-10 22:05:00|||||||||16
1620684600000|2021-05-10 22:10:00|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|147
1620684900000|2021-05-10 22:15:00|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|86
1620685200000|2021-05-10 22:20:00|||||||||64
1620685500000|2021-05-10 22:25:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|233
1620685800000|2021-05-10 22:30:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|79
1620686100000|2021-05-10 22:35:00|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|234
1620686400000|2021-05-10 22:40:00|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15747.3|15743.3|58
1620686700000|2021-05-10 22:45:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|113
1620687000000|2021-05-10 22:50:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|87
1620687300000|2021-05-10 22:55:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|34
1620687600000|2021-05-10 23:00:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|166
1620687900000|2021-05-10 23:05:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|34
1620688200000|2021-05-10 23:10:00|15748.9|15744.9|15752|15748|15753.6|15749.6|15747.3|15743.3|154
1620688500000|2021-05-10 23:15:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|69
1620688800000|2021-05-10 23:20:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|86
1620689100000|2021-05-10 23:25:00|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|124
1620689400000|2021-05-10 23:30:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15752|15748|77
1620689700000|2021-05-10 23:35:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|68
1620690000000|2021-05-10 23:40:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|62
1620690300000|2021-05-10 23:45:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|14
1620690600000|2021-05-10 23:50:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|71
1620690900000|2021-05-10 23:55:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|35
1620691200000|2021-05-11 00:00:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|136
1620691500000|2021-05-11 00:05:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|165
1620691800000|2021-05-11 00:10:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|176
1620692100000|2021-05-11 00:15:00|15753.6|15749.6|15766.1|15762.1|15766.1|15762.1|15750.4|15746.4|385
1620692400000|2021-05-11 00:20:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|562
1620692700000|2021-05-11 00:25:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|30
1620693000000|2021-05-11 00:30:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|138
1620693300000|2021-05-11 00:35:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|40
1620693600000|2021-05-11 00:40:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|115
1620693900000|2021-05-11 00:45:00|15762.9|15758.9|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|406
1620694200000|2021-05-11 00:50:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|172
1620694500000|2021-05-11 00:55:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|558
1620694800000|2021-05-11 01:00:00|15777|15773|15775.4|15771.4|15777|15773|15772.3|15768.3|538
1620695100000|2021-05-11 01:05:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|149
1620695400000|2021-05-11 01:10:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|183
1620695700000|2021-05-11 01:15:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|316
1620696000000|2021-05-11 01:20:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|144
1620696300000|2021-05-11 01:25:00|15766.1|15762.1|15767.6|15763.6|15767.6|15763.6|15762.9|15758.9|53
1620696600000|2021-05-11 01:30:00|15766.1|15762.1|15775.4|15771.4|15775.4|15771.4|15766.1|15762.1|347
1620696900000|2021-05-11 01:35:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|117
1620697200000|2021-05-11 01:40:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|173
1620697500000|2021-05-11 01:45:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|179
1620697800000|2021-05-11 01:50:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|343
1620698100000|2021-05-11 01:55:00|15775.4|15771.4|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|175
1620698400000|2021-05-11 02:00:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|226
1620698700000|2021-05-11 02:05:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|625
1620699000000|2021-05-11 02:10:00|||||||||8
1620699300000|2021-05-11 02:15:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|46
1620699600000|2021-05-11 02:20:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|53
1620699900000|2021-05-11 02:25:00|||||||||38
1620700200000|2021-05-11 02:30:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|123
1620700500000|2021-05-11 02:35:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|120
1620700800000|2021-05-11 02:40:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|84
1620701100000|2021-05-11 02:45:00|15766.1|15762.1|15770.8|15766.8|15772.3|15768.3|15766.1|15762.1|110
1620701400000|2021-05-11 02:50:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|132
1620701700000|2021-05-11 02:55:00|||||||||1
1620702000000|2021-05-11 03:00:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|59
1620702300000|2021-05-11 03:05:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|208
1620702600000|2021-05-11 03:10:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|273
1620702900000|2021-05-11 03:15:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|117
1620703200000|2021-05-11 03:20:00|15773.9|15769.9|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|107
1620703500000|2021-05-11 03:25:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|100
1620703800000|2021-05-11 03:30:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|96
1620704100000|2021-05-11 03:35:00|15767.6|15763.6|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|158
1620704400000|2021-05-11 03:40:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|167
1620704700000|2021-05-11 03:45:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|161
1620705000000|2021-05-11 03:50:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|161
1620705300000|2021-05-11 03:55:00|||||||||5
1620705600000|2021-05-11 04:00:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|100
1620705900000|2021-05-11 04:05:00|15764.5|15760.5|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|119
1620706200000|2021-05-11 04:10:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|218
1620706500000|2021-05-11 04:15:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|239
1620706800000|2021-05-11 04:20:00|||||||||4
1620707100000|2021-05-11 04:25:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|163
1620707400000|2021-05-11 04:30:00|||||||||8
1620707700000|2021-05-11 04:35:00|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|38
1620708000000|2021-05-11 04:40:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|18
1620708300000|2021-05-11 04:45:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|95
1620708600000|2021-05-11 04:50:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|171
1620708900000|2021-05-11 04:55:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|70
1620709200000|2021-05-11 05:00:00|||||||||33
1620709500000|2021-05-11 05:05:00|||||||||50
1620709800000|2021-05-11 05:10:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|72
1620710100000|2021-05-11 05:15:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|73
1620710400000|2021-05-11 05:20:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|40
1620710700000|2021-05-11 05:25:00|||||||||37
1620711000000|2021-05-11 05:30:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|158
1620711300000|2021-05-11 05:35:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|94
1620711600000|2021-05-11 05:40:00|||||||||26
1620711900000|2021-05-11 05:45:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|207
1620712200000|2021-05-11 05:50:00|||||||||56
1620712500000|2021-05-11 05:55:00|15747.3|15743.3|15741.1|15737.1|15750.4|15746.4|15737.9|15733.9|554
1620712800000|2021-05-11 06:00:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|404
1620713100000|2021-05-11 06:05:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|241
1620713400000|2021-05-11 06:10:00|15744.2|15740.2|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|206
1620713700000|2021-05-11 06:15:00|15741.1|15737.1|15731.7|15727.7|15741.1|15737.1|15728.6|15724.6|564
1620714000000|2021-05-11 06:20:00|15734.8|15730.8|15737.9|15733.9|15741.1|15737.1|15731.7|15727.7|565
1620714300000|2021-05-11 06:25:00|15734.8|15730.8|15750.4|15746.4|15750.4|15746.4|15734.8|15730.8|600
1620714600000|2021-05-11 06:30:00|15753.6|15749.6|15747.3|15743.3|15755.1|15751.1|15747.3|15743.3|390
1620714900000|2021-05-11 06:35:00|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|402
1620715200000|2021-05-11 06:40:00|15745.8|15741.8|15741.1|15737.1|15747.3|15743.3|15737.9|15733.9|251
1620715500000|2021-05-11 06:45:00|15744.2|15740.2|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|213
1620715800000|2021-05-11 06:50:00|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|146
1620716100000|2021-05-11 06:55:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|284
1620716400000|2021-05-11 07:00:00|15737.9|15733.9|15728.6|15724.6|15737.9|15733.9|15728.6|15724.6|672
1620716700000|2021-05-11 07:05:00|15725.4|15721.4|15737.9|15733.9|15737.9|15733.9|15725.4|15721.4|571
1620717000000|2021-05-11 07:10:00|15741.1|15737.1|15728.6|15724.6|15741.1|15737.1|15728.6|15724.6|658
1620717300000|2021-05-11 07:15:00|15731.7|15727.7|15725.4|15721.4|15734.8|15730.8|15725.4|15721.4|466
1620717600000|2021-05-11 07:20:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15719.2|15715.2|880
1620717900000|2021-05-11 07:25:00|15722.3|15718.3|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|964
1620718200000|2021-05-11 07:30:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|657
1620718500000|2021-05-11 07:35:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|799
1620718800000|2021-05-11 07:40:00|15716.1|15712.1|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|947
1620719100000|2021-05-11 07:45:00|15714.5|15710.5|15719.2|15715.2|15720.8|15716.8|15712.9|15708.9|453
1620719400000|2021-05-11 07:50:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15720.8|15716.8|814
1620719700000|2021-05-11 07:55:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|546
1620720000000|2021-05-11 08:00:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|444
1620720300000|2021-05-11 08:05:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|286
1620720600000|2021-05-11 08:10:00|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|491
1620720900000|2021-05-11 08:15:00|15727|15723|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|295
1620721200000|2021-05-11 08:20:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|397
1620721500000|2021-05-11 08:25:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|380
1620721800000|2021-05-11 08:30:00|15719.2|15715.2|15728.6|15724.6|15728.6|15724.6|15719.2|15715.2|677
1620722100000|2021-05-11 08:35:00|15727|15723|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|320
1620722400000|2021-05-11 08:40:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|315
1620722700000|2021-05-11 08:45:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|638
1620723000000|2021-05-11 08:50:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|257
1620723300000|2021-05-11 08:55:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|322
1620723600000|2021-05-11 09:00:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|607
1620723900000|2021-05-11 09:05:00|15720.8|15716.8|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|415
1620724200000|2021-05-11 09:10:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|566
1620724500000|2021-05-11 09:15:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|589
1620724800000|2021-05-11 09:20:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|950
1620725100000|2021-05-11 09:25:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|541
1620725400000|2021-05-11 09:30:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|529
1620725700000|2021-05-11 09:35:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|444
1620726000000|2021-05-11 09:40:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|246
1620726300000|2021-05-11 09:45:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|142
1620726600000|2021-05-11 09:50:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|622
1620726900000|2021-05-11 09:55:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|469
1620727200000|2021-05-11 10:00:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|245
1620727500000|2021-05-11 10:05:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|468
1620727800000|2021-05-11 10:10:00|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|381
1620728100000|2021-05-11 10:15:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|595
1620728400000|2021-05-11 10:20:00|15734.8|15730.8|15750.4|15746.4|15750.4|15746.4|15734.8|15730.8|1155
1620728700000|2021-05-11 10:25:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|505
1620729000000|2021-05-11 10:30:00|15744.2|15740.2|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|688
1620729300000|2021-05-11 10:35:00|15750.4|15746.4|15747.3|15743.3|15753.6|15749.6|15744.2|15740.2|962
1620729600000|2021-05-11 10:40:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|404
1620729900000|2021-05-11 10:45:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|1942
1620730200000|2021-05-11 10:50:00|15759.8|15755.8|15747.3|15743.3|15759.8|15755.8|15747.3|15743.3|582
1620730500000|2021-05-11 10:55:00|15744.2|15740.2|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|494
1620730800000|2021-05-11 11:00:00|15741.1|15737.1|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|630
1620731100000|2021-05-11 11:05:00|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|1227
1620731400000|2021-05-11 11:10:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|395
1620731700000|2021-05-11 11:15:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|645
1620732000000|2021-05-11 11:20:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|731
1620732300000|2021-05-11 11:25:00|15741.1|15737.1|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|602
1620732600000|2021-05-11 11:30:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|566
1620732900000|2021-05-11 11:35:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|516
1620733200000|2021-05-11 11:40:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|491
1620733500000|2021-05-11 11:45:00|15731.7|15727.7|15728.6|15724.6|15734.8|15730.8|15725.4|15721.4|1353
1620733800000|2021-05-11 11:50:00|15725.4|15721.4|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|1450
1620734100000|2021-05-11 11:55:00|15722.3|15718.3|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|497
1620734400000|2021-05-11 12:00:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|587
1620734700000|2021-05-11 12:05:00|15728.6|15724.6|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|922
1620735000000|2021-05-11 12:10:00|15734.8|15730.8|15725.4|15721.4|15734.8|15730.8|15725.4|15721.4|567
1620735300000|2021-05-11 12:15:00|15722.3|15718.3|15737.9|15733.9|15737.9|15733.9|15722.3|15718.3|1766
1620735600000|2021-05-11 12:20:00|15741.1|15737.1|15741.1|15737.1|15747.3|15743.3|15731.7|15727.7|2075
1620735900000|2021-05-11 12:25:00|15742.6|15738.6|15731.7|15727.7|15744.2|15740.2|15728.6|15724.6|1347
1620736200000|2021-05-11 12:30:00|15728.6|15724.6|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|2538
1620736500000|2021-05-11 12:35:00|15722.3|15718.3|15728.6|15724.6|15731.7|15727.7|15719.2|15715.2|1154
1620736800000|2021-05-11 12:40:00|15730.1|15726.1|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|923
1620737100000|2021-05-11 12:45:00|15733.3|15729.3|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|783
1620737400000|2021-05-11 12:50:00|15737.9|15733.9|15722.3|15718.3|15737.9|15733.9|15719.2|15715.2|1002
1620737700000|2021-05-11 12:55:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|708
1620738000000|2021-05-11 13:00:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|945
1620738300000|2021-05-11 13:05:00|15731.7|15727.7|15722.3|15718.3|15734.8|15730.8|15722.3|15718.3|1239
1620738600000|2021-05-11 13:10:00|15725.4|15721.4|15731.7|15727.7|15734.8|15730.8|15722.3|15718.3|1267
1620738900000|2021-05-11 13:15:00|15734.8|15730.8|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|876
1620739200000|2021-05-11 13:20:00|15722.3|15718.3|15706.7|15702.7|15725.4|15721.4|15706.7|15702.7|1137
1620739500000|2021-05-11 13:25:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1914
1620739800000|2021-05-11 13:30:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|3715
1620740100000|2021-05-11 13:35:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|2120
1620740400000|2021-05-11 13:40:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|1584
1620740700000|2021-05-11 13:45:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|1793
1620741000000|2021-05-11 13:50:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|1003
1620741300000|2021-05-11 13:55:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|666
1620741600000|2021-05-11 14:00:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|1570
1620741900000|2021-05-11 14:05:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15697.3|15693.3|1204
1620742200000|2021-05-11 14:10:00|15703.6|15699.6|15712.9|15708.9|15712.9|15708.9|15703.6|15699.6|1250
1620742500000|2021-05-11 14:15:00|15709.8|15705.8|15716.1|15712.1|15722.3|15718.3|15709.8|15705.8|1174
1620742800000|2021-05-11 14:20:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|1253
1620743100000|2021-05-11 14:25:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|1647
1620743400000|2021-05-11 14:30:00|15711.4|15707.4|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|1817
1620743700000|2021-05-11 14:35:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|1377
1620744000000|2021-05-11 14:40:00|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15691.1|15687.1|1855
1620744300000|2021-05-11 14:45:00|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15694.2|15690.2|1343
1620744600000|2021-05-11 14:50:00|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15684.8|15680.8|2252
1620744900000|2021-05-11 14:55:00|15691.1|15687.1|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|3017
1620745200000|2021-05-11 15:00:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|2238
1620745500000|2021-05-11 15:05:00|15691.1|15687.1|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|1460
1620745800000|2021-05-11 15:10:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|1891
1620746100000|2021-05-11 15:15:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|1253
1620746400000|2021-05-11 15:20:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|1244
1620746700000|2021-05-11 15:25:00|15694.2|15690.2|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|1483
1620747000000|2021-05-11 15:30:00|15703.6|15699.6|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|1596
1620747300000|2021-05-11 15:35:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|554
1620747600000|2021-05-11 15:40:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|243
1620747900000|2021-05-11 15:45:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|605
1620748200000|2021-05-11 15:50:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|628
1620748500000|2021-05-11 15:55:00|15706.7|15702.7|15712.9|15708.9|15716.1|15712.1|15706.7|15702.7|1770
1620748800000|2021-05-11 16:00:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|1167
1620749100000|2021-05-11 16:05:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1039
1620749400000|2021-05-11 16:10:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|572
1620749700000|2021-05-11 16:15:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|275
1620750000000|2021-05-11 16:20:00|15709.8|15705.8|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|635
1620750300000|2021-05-11 16:25:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|401
1620750600000|2021-05-11 16:30:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|1103
1620750900000|2021-05-11 16:35:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|396
1620751200000|2021-05-11 16:40:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|274
1620751500000|2021-05-11 16:45:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|411
1620751800000|2021-05-11 16:50:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|355
1620752100000|2021-05-11 16:55:00|15705.1|15701.1|15700.4|15696.4|15705.1|15701.1|15697.3|15693.3|891
1620752400000|2021-05-11 17:00:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|295
1620752700000|2021-05-11 17:05:00|15700.4|15696.4|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|785
1620753000000|2021-05-11 17:10:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|346
1620753300000|2021-05-11 17:15:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|702
1620753600000|2021-05-11 17:20:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|414
1620753900000|2021-05-11 17:25:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|608
1620754200000|2021-05-11 17:30:00|15706.7|15702.7|15697.3|15693.3|15706.7|15702.7|15697.3|15693.3|1485
1620754500000|2021-05-11 17:35:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|253
1620754800000|2021-05-11 17:40:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|288
1620755100000|2021-05-11 17:45:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|780
1620755400000|2021-05-11 17:50:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|356
1620755700000|2021-05-11 17:55:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|505
1620756000000|2021-05-11 18:00:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|259
1620756300000|2021-05-11 18:05:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|657
1620756600000|2021-05-11 18:10:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|366
1620756900000|2021-05-11 18:15:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|265
1620757200000|2021-05-11 18:20:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|224
1620757500000|2021-05-11 18:25:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|338
1620757800000|2021-05-11 18:30:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|674
1620758100000|2021-05-11 18:35:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|98
1620758400000|2021-05-11 18:40:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|1012
1620758700000|2021-05-11 18:45:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15694.2|15690.2|1022
1620759000000|2021-05-11 18:50:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|689
1620759300000|2021-05-11 18:55:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|2170
1620759600000|2021-05-11 19:00:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|1222
1620759900000|2021-05-11 19:05:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|550
1620760200000|2021-05-11 19:10:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|393
1620760500000|2021-05-11 19:15:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|454
1620760800000|2021-05-11 19:20:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|259
1620761100000|2021-05-11 19:25:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|119
1620761400000|2021-05-11 19:30:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|625
1620761700000|2021-05-11 19:35:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|204
1620762000000|2021-05-11 19:40:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|278
1620762300000|2021-05-11 19:45:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|472
1620762600000|2021-05-11 19:50:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|609
1620762900000|2021-05-11 19:55:00|15700.4|15696.4|15694.2|15690.2|15700.4|15696.4|15687.9|15683.9|1810
1620763200000|2021-05-11 20:00:00|15691.1|15687.1|15703.6|15699.6|15703.6|15699.6|15687.9|15683.9|1506
1620763500000|2021-05-11 20:05:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|619
1620763800000|2021-05-11 20:10:00|||||||||315
1620764100000|2021-05-11 20:15:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|518
1620764400000|2021-05-11 20:20:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|226
1620764700000|2021-05-11 20:25:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|516
1620765000000|2021-05-11 20:30:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|715
1620765300000|2021-05-11 20:35:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|149
1620765600000|2021-05-11 20:40:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|350
1620765900000|2021-05-11 20:45:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|467
1620766200000|2021-05-11 20:50:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|152
1620766500000|2021-05-11 20:55:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|1074
1620770400000|2021-05-11 22:00:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|228
1620770700000|2021-05-11 22:05:00|||||||||35
1620771000000|2021-05-11 22:10:00|||||||||1
1620771300000|2021-05-11 22:15:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|87
1620771600000|2021-05-11 22:20:00|||||||||6
1620771900000|2021-05-11 22:25:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|82
1620772200000|2021-05-11 22:30:00|15703.6|15699.6|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|137
1620772500000|2021-05-11 22:35:00|15698.9|15694.9|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|32
1620772800000|2021-05-11 22:40:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|37
1620773100000|2021-05-11 22:45:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|33
1620773400000|2021-05-11 22:50:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|20
1620773700000|2021-05-11 22:55:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|50
1620774000000|2021-05-11 23:00:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|27
1620774300000|2021-05-11 23:05:00|||||||||23
1620774600000|2021-05-11 23:10:00|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|55
1620774900000|2021-05-11 23:15:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|25
1620775200000|2021-05-11 23:20:00|||||||||19
1620775500000|2021-05-11 23:25:00|||||||||27
1620775800000|2021-05-11 23:30:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|179
1620776100000|2021-05-11 23:35:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|81
1620776400000|2021-05-11 23:40:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|68
1620776700000|2021-05-11 23:45:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|80
1620777000000|2021-05-11 23:50:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|53
1620777300000|2021-05-11 23:55:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|53
1620777600000|2021-05-12 00:00:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|164
1620777900000|2021-05-12 00:05:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|58
1620778200000|2021-05-12 00:10:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|28
1620778500000|2021-05-12 00:15:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|132
1620778800000|2021-05-12 00:20:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|108
1620779100000|2021-05-12 00:25:00|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15684.8|15680.8|104
1620779400000|2021-05-12 00:30:00|15689.5|15685.5|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|190
1620779700000|2021-05-12 00:35:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|62
1620780000000|2021-05-12 00:40:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|245
1620780300000|2021-05-12 00:45:00|15697.3|15693.3|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|263
1620780600000|2021-05-12 00:50:00|||||||||9
1620780900000|2021-05-12 00:55:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|222
1620781200000|2021-05-12 01:00:00|15698.9|15694.9|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|186
1620781500000|2021-05-12 01:05:00|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|164
1620781800000|2021-05-12 01:10:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|163
1620782100000|2021-05-12 01:15:00|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|66
1620782400000|2021-05-12 01:20:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|96
1620782700000|2021-05-12 01:25:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|235
1620783000000|2021-05-12 01:30:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|140
1620783300000|2021-05-12 01:35:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|122
1620783600000|2021-05-12 01:40:00|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|82
1620783900000|2021-05-12 01:45:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|33
1620784200000|2021-05-12 01:50:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|101
1620784500000|2021-05-12 01:55:00|||||||||74
1620784800000|2021-05-12 02:00:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|21
1620785100000|2021-05-12 02:05:00|||||||||129
1620785400000|2021-05-12 02:10:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|135
1620785700000|2021-05-12 02:15:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|25
1620786000000|2021-05-12 02:20:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|161
1620786300000|2021-05-12 02:25:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|92
1620786600000|2021-05-12 02:30:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|70
1620786900000|2021-05-12 02:35:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|61
1620787200000|2021-05-12 02:40:00|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|48
1620787500000|2021-05-12 02:45:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|89
1620787800000|2021-05-12 02:50:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|48
1620788100000|2021-05-12 02:55:00|||||||||9
1620788400000|2021-05-12 03:00:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|35
1620788700000|2021-05-12 03:05:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|58
1620789000000|2021-05-12 03:10:00|||||||||20
1620789300000|2021-05-12 03:15:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|96
1620789600000|2021-05-12 03:20:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|64
1620789900000|2021-05-12 03:25:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|48
1620790200000|2021-05-12 03:30:00|||||||||18
1620790500000|2021-05-12 03:35:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15692.6|15688.6|147
1620790800000|2021-05-12 03:40:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|19
1620791100000|2021-05-12 03:45:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|93
1620791400000|2021-05-12 03:50:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|120
1620791700000|2021-05-12 03:55:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|158
1620792000000|2021-05-12 04:00:00|||||||||11
1620792300000|2021-05-12 04:05:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|53
1620792600000|2021-05-12 04:10:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|87
1620792900000|2021-05-12 04:15:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|40
1620793200000|2021-05-12 04:20:00|||||||||8
1620793500000|2021-05-12 04:25:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|130
1620793800000|2021-05-12 04:30:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|98
1620794100000|2021-05-12 04:35:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|108
1620794400000|2021-05-12 04:40:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|114
1620794700000|2021-05-12 04:45:00|||||||||3
1620795000000|2021-05-12 04:50:00|15702|15698|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|75
1620795300000|2021-05-12 04:55:00|||||||||15
1620795600000|2021-05-12 05:00:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|10
1620795900000|2021-05-12 05:05:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|41
1620796200000|2021-05-12 05:10:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|163
1620796500000|2021-05-12 05:15:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|51
1620796800000|2021-05-12 05:20:00|15694.2|15690.2|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|42
1620797100000|2021-05-12 05:25:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|26
1620797400000|2021-05-12 05:30:00|15694.2|15690.2|15697.3|15693.3|15698.9|15694.9|15694.2|15690.2|165
1620797700000|2021-05-12 05:35:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|82
1620798000000|2021-05-12 05:40:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|154
1620798300000|2021-05-12 05:45:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|186
1620798600000|2021-05-12 05:50:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|80
1620798900000|2021-05-12 05:55:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|74
1620799200000|2021-05-12 06:00:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|218
1620799500000|2021-05-12 06:05:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|190
1620799800000|2021-05-12 06:10:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|118
1620800100000|2021-05-12 06:15:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|385
1620800400000|2021-05-12 06:20:00|15712.9|15708.9|15714.5|15710.5|15716.1|15712.1|15712.9|15708.9|444
1620800700000|2021-05-12 06:25:00|15712.9|15708.9|15709.8|15705.8|15719.2|15715.2|15709.8|15705.8|455
1620801000000|2021-05-12 06:30:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|145
1620801300000|2021-05-12 06:35:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|296
1620801600000|2021-05-12 06:40:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|192
1620801900000|2021-05-12 06:45:00|15709.8|15705.8|15711.4|15707.4|15716.1|15712.1|15709.8|15705.8|250
1620802200000|2021-05-12 06:50:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|281
1620802500000|2021-05-12 06:55:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|202
1620802800000|2021-05-12 07:00:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|683
1620803100000|2021-05-12 07:05:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|444
1620803400000|2021-05-12 07:10:00|15716.1|15712.1|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|496
1620803700000|2021-05-12 07:15:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|716
1620804000000|2021-05-12 07:20:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|304
1620804300000|2021-05-12 07:25:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|699
1620804600000|2021-05-12 07:30:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|355
1620804900000|2021-05-12 07:35:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|447
1620805200000|2021-05-12 07:40:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|197
1620805500000|2021-05-12 07:45:00|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|233
1620805800000|2021-05-12 07:50:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|225
1620806100000|2021-05-12 07:55:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|82
1620806400000|2021-05-12 08:00:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|361
1620806700000|2021-05-12 08:05:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|321
1620807000000|2021-05-12 08:10:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|271
1620807300000|2021-05-12 08:15:00|15719.2|15715.2|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|156
1620807600000|2021-05-12 08:20:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|314
1620807900000|2021-05-12 08:25:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|142
1620808200000|2021-05-12 08:30:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|458
1620808500000|2021-05-12 08:35:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|345
1620808800000|2021-05-12 08:40:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|177
1620809100000|2021-05-12 08:45:00|||||||||8
1620809400000|2021-05-12 08:50:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|604
1620809700000|2021-05-12 08:55:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|696
1620810000000|2021-05-12 09:00:00|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|254
1620810300000|2021-05-12 09:05:00|15716.1|15712.1|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|184
1620810600000|2021-05-12 09:10:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|276
1620810900000|2021-05-12 09:15:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|18
1620811200000|2021-05-12 09:20:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|160
1620811500000|2021-05-12 09:25:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|118
1620811800000|2021-05-12 09:30:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|92
1620812100000|2021-05-12 09:35:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|281
1620812400000|2021-05-12 09:40:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|504
1620812700000|2021-05-12 09:45:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|165
1620813000000|2021-05-12 09:50:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|199
1620813300000|2021-05-12 09:55:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|130
1620813600000|2021-05-12 10:00:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|151
1620813900000|2021-05-12 10:05:00|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15716.1|15712.1|63
1620814200000|2021-05-12 10:10:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|35
1620814500000|2021-05-12 10:15:00|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15719.2|15715.2|201
1620814800000|2021-05-12 10:20:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|482
1620815100000|2021-05-12 10:25:00|||||||||5
1620815400000|2021-05-12 10:30:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|141
1620815700000|2021-05-12 10:35:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|638
1620816000000|2021-05-12 10:40:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|607
1620816300000|2021-05-12 10:45:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|414
1620816600000|2021-05-12 10:50:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|455
1620816900000|2021-05-12 10:55:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|349
1620817200000|2021-05-12 11:00:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|190
1620817500000|2021-05-12 11:05:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|400
1620817800000|2021-05-12 11:10:00|15719.2|15715.2|15709.8|15705.8|15722.3|15718.3|15709.8|15705.8|974
1620818100000|2021-05-12 11:15:00|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|167
1620818400000|2021-05-12 11:20:00|15709.8|15705.8|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|496
1620818700000|2021-05-12 11:25:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15708.3|15704.3|490
1620819000000|2021-05-12 11:30:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|282
1620819300000|2021-05-12 11:35:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|355
1620819600000|2021-05-12 11:40:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|1358
1620819900000|2021-05-12 11:45:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|1550
1620820200000|2021-05-12 11:50:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|495
1620820500000|2021-05-12 11:55:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|539
1620820800000|2021-05-12 12:00:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|745
1620821100000|2021-05-12 12:05:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|839
1620821400000|2021-05-12 12:10:00|15716.1|15712.1|15706.7|15702.7|15719.2|15715.2|15706.7|15702.7|1354
1620821700000|2021-05-12 12:15:00|15709.8|15705.8|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|308
1620822000000|2021-05-12 12:20:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15703.6|15699.6|1558
1620822300000|2021-05-12 12:25:00|15706.7|15702.7|15708.3|15704.3|15712.9|15708.9|15703.6|15699.6|1718
1620822600000|2021-05-12 12:30:00|15709.8|15705.8|15681.7|15677.7|15709.8|15705.8|15659.8|15655.8|9095
1620822900000|2021-05-12 12:35:00|15678.6|15674.6|15681.7|15677.7|15691.1|15687.1|15672.3|15668.3|5172
1620823200000|2021-05-12 12:40:00|15680.1|15676.1|15681.7|15677.7|15694.2|15690.2|15675.4|15671.4|5418
1620823500000|2021-05-12 12:45:00|15678.6|15674.6|15675.4|15671.4|15687.9|15683.9|15675.4|15671.4|2267
1620823800000|2021-05-12 12:50:00|15672.3|15668.3|15669.2|15665.2|15678.6|15674.6|15666.1|15662.1|3536
1620824100000|2021-05-12 12:55:00|15666.1|15662.1|15656.7|15652.7|15669.2|15665.2|15653.6|15649.6|4348
1620824400000|2021-05-12 13:00:00|15659.8|15655.8|15666.1|15662.1|15669.2|15665.2|15656.7|15652.7|2066
1620824700000|2021-05-12 13:05:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|1993
1620825000000|2021-05-12 13:10:00|15662.9|15658.9|15650.4|15646.4|15662.9|15658.9|15650.4|15646.4|3160
1620825300000|2021-05-12 13:15:00|15653.6|15649.6|15647.3|15643.3|15659.8|15655.8|15644.2|15640.2|2936
1620825600000|2021-05-12 13:20:00|15644.2|15640.2|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|3131
1620825900000|2021-05-12 13:25:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15622.3|15618.3|3310
1620826200000|2021-05-12 13:30:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15625.4|15621.4|12452
1620826500000|2021-05-12 13:35:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15622.3|15618.3|3513
1620826800000|2021-05-12 13:40:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|2501
1620827100000|2021-05-12 13:45:00|15631.7|15627.7|15619.2|15615.2|15634.8|15630.8|15619.2|15615.2|2168
1620827400000|2021-05-12 13:50:00|15622.3|15618.3|15628.6|15624.6|15631.7|15627.7|15616.1|15612.1|2693
1620827700000|2021-05-12 13:55:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|3667
1620828000000|2021-05-12 14:00:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|2716
1620828300000|2021-05-12 14:05:00|15612.9|15608.9|15622.3|15618.3|15625.4|15621.4|15612.9|15608.9|1316
1620828600000|2021-05-12 14:10:00|15619.2|15615.2|15628.6|15624.6|15634.8|15630.8|15619.2|15615.2|1258
1620828900000|2021-05-12 14:15:00|15631.7|15627.7|15641.1|15637.1|15641.1|15637.1|15628.6|15624.6|2035
1620829200000|2021-05-12 14:20:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|802
1620829500000|2021-05-12 14:25:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|1960
1620829800000|2021-05-12 14:30:00|15631.7|15627.7|15609.8|15605.8|15631.7|15627.7|15603.6|15599.6|3690
1620830100000|2021-05-12 14:35:00|15608.3|15604.3|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|2363
1620830400000|2021-05-12 14:40:00|15609.8|15605.8|15600.4|15596.4|15612.9|15608.9|15600.4|15596.4|1561
1620830700000|2021-05-12 14:45:00|15603.6|15599.6|15603.6|15599.6|15609.8|15605.8|15597.3|15593.3|3438
1620831000000|2021-05-12 14:50:00|15600.4|15596.4|15603.6|15599.6|15609.8|15605.8|15597.3|15593.3|2206
1620831300000|2021-05-12 14:55:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15597.3|15593.3|2426
1620831600000|2021-05-12 15:00:00|15609.8|15605.8|15594.2|15590.2|15609.8|15605.8|15594.2|15590.2|2755
1620831900000|2021-05-12 15:05:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|1963
1620832200000|2021-05-12 15:10:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|1335
1620832500000|2021-05-12 15:15:00|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|1384
1620832800000|2021-05-12 15:20:00|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|708
1620833100000|2021-05-12 15:25:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|411
1620833400000|2021-05-12 15:30:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|1319
1620833700000|2021-05-12 15:35:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|757
1620834000000|2021-05-12 15:40:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|1269
1620834300000|2021-05-12 15:45:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|1330
1620834600000|2021-05-12 15:50:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|956
1620834900000|2021-05-12 15:55:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|1558
1620835200000|2021-05-12 16:00:00|15598.9|15594.9|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|866
1620835500000|2021-05-12 16:05:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|1084
1620835800000|2021-05-12 16:10:00|15591.1|15587.1|15581.7|15577.7|15594.2|15590.2|15581.7|15577.7|1370
1620836100000|2021-05-12 16:15:00|||||||||1140
1620836400000|2021-05-12 16:20:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|1017
1620836700000|2021-05-12 16:25:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|740
1620837000000|2021-05-12 16:30:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|1197
1620837300000|2021-05-12 16:35:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|1273
1620837600000|2021-05-12 16:40:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|1600
1620837900000|2021-05-12 16:45:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|2546
1620838200000|2021-05-12 16:50:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15578.6|15574.6|1584
1620838500000|2021-05-12 16:55:00|15584.8|15580.8|15572.3|15568.3|15584.8|15580.8|15572.3|15568.3|2729
1620838800000|2021-05-12 17:00:00|15573.9|15569.9|15597.3|15593.3|15600.4|15596.4|15572.3|15568.3|2986
1620839100000|2021-05-12 17:05:00|15594.2|15590.2|15591.1|15587.1|15603.6|15599.6|15587.9|15583.9|2769
1620839400000|2021-05-12 17:10:00|15594.2|15590.2|15578.6|15574.6|15594.2|15590.2|15575.4|15571.4|1645
1620839700000|2021-05-12 17:15:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|1701
1620840000000|2021-05-12 17:20:00|15572.3|15568.3|15584.8|15580.8|15584.8|15580.8|15569.2|15565.2|1452
1620840300000|2021-05-12 17:25:00|15581.7|15577.7|15600.4|15596.4|15603.6|15599.6|15581.7|15577.7|1690
1620840600000|2021-05-12 17:30:00|15602|15598|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1147
1620840900000|2021-05-12 17:35:00|15597.3|15593.3|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|1033
1620841200000|2021-05-12 17:40:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|711
1620841500000|2021-05-12 17:45:00|15603.6|15599.6|15591.1|15587.1|15603.6|15599.6|15591.1|15587.1|825
1620841800000|2021-05-12 17:50:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|1192
1620842100000|2021-05-12 17:55:00|15581.7|15577.7|15572.3|15568.3|15581.7|15577.7|15570.8|15566.8|1947
1620842400000|2021-05-12 18:00:00|15575.4|15571.4|15566.1|15562.1|15575.4|15571.4|15566.1|15562.1|937
1620842700000|2021-05-12 18:05:00|15569.2|15565.2|15572.3|15568.3|15578.6|15574.6|15566.1|15562.1|947
1620843000000|2021-05-12 18:10:00|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|1012
1620843300000|2021-05-12 18:15:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|993
1620843600000|2021-05-12 18:20:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|1574
1620843900000|2021-05-12 18:25:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|1122
1620844200000|2021-05-12 18:30:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15553.6|15549.6|1243
1620844500000|2021-05-12 18:35:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|1448
1620844800000|2021-05-12 18:40:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|2450
1620845100000|2021-05-12 18:45:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|1508
1620845400000|2021-05-12 18:50:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|1291
1620845700000|2021-05-12 18:55:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|3439
1620846000000|2021-05-12 19:00:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|2080
1620846300000|2021-05-12 19:05:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|1092
1620846600000|2021-05-12 19:10:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|936
1620846900000|2021-05-12 19:15:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|1145
1620847200000|2021-05-12 19:20:00|15581.7|15577.7|15594.2|15590.2|15594.2|15590.2|15581.7|15577.7|2462
1620847500000|2021-05-12 19:25:00|15591.1|15587.1|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|1365
1620847800000|2021-05-12 19:30:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|1012
1620848100000|2021-05-12 19:35:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|510
1620848400000|2021-05-12 19:40:00|15578.6|15574.6|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|862
1620848700000|2021-05-12 19:45:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|1051
1620849000000|2021-05-12 19:50:00|15578.6|15574.6|15587.9|15583.9|15591.1|15587.1|15578.6|15574.6|1116
1620849300000|2021-05-12 19:55:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|1876
1620849600000|2021-05-12 20:00:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|1238
1620849900000|2021-05-12 20:05:00|15569.2|15565.2|15562.9|15558.9|15572.3|15568.3|15559.8|15555.8|1444
1620850200000|2021-05-12 20:10:00|||||||||267
1620850500000|2021-05-12 20:15:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|427
1620850800000|2021-05-12 20:20:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|512
1620851100000|2021-05-12 20:25:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|400
1620851400000|2021-05-12 20:30:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|539
1620851700000|2021-05-12 20:35:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|599
1620852000000|2021-05-12 20:40:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|362
1620852300000|2021-05-12 20:45:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|565
1620852600000|2021-05-12 20:50:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|680
1620852900000|2021-05-12 20:55:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|499
1620856800000|2021-05-12 22:00:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|240
1620857100000|2021-05-12 22:05:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|142
1620857400000|2021-05-12 22:10:00|||||||||33
1620857700000|2021-05-12 22:15:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|87
1620858000000|2021-05-12 22:20:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|337
1620858300000|2021-05-12 22:25:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|19
1620858600000|2021-05-12 22:30:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|86
1620858900000|2021-05-12 22:35:00|||||||||21
1620859200000|2021-05-12 22:40:00|||||||||74
1620859500000|2021-05-12 22:45:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|197
1620859800000|2021-05-12 22:50:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15558.3|15554.3|175
1620860100000|2021-05-12 22:55:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|64
1620860400000|2021-05-12 23:00:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|99
1620860700000|2021-05-12 23:05:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|55
1620861000000|2021-05-12 23:10:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|70
1620861300000|2021-05-12 23:15:00|||||||||74
1620861600000|2021-05-12 23:20:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|58
1620861900000|2021-05-12 23:25:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|127
1620862200000|2021-05-12 23:30:00|15558.3|15554.3|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|217
1620862500000|2021-05-12 23:35:00|||||||||33
1620862800000|2021-05-12 23:40:00|15556.7|15552.7|15564.5|15560.5|15566.1|15562.1|15556.7|15552.7|307
1620863100000|2021-05-12 23:45:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|148
1620863400000|2021-05-12 23:50:00|||||||||4
1620863700000|2021-05-12 23:55:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|86
1620864000000|2021-05-13 00:00:00|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|171
1620864300000|2021-05-13 00:05:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|102
1620864600000|2021-05-13 00:10:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|155
1620864900000|2021-05-13 00:15:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|646
1620865200000|2021-05-13 00:20:00|15577|15573|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|592
1620865500000|2021-05-13 00:25:00|15577|15573|15581.7|15577.7|15584.8|15580.8|15577|15573|379
1620865800000|2021-05-13 00:30:00|15580.1|15576.1|15581.7|15577.7|15587.9|15583.9|15580.1|15576.1|453
1620866100000|2021-05-13 00:35:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|257
1620866400000|2021-05-13 00:40:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|249
1620866700000|2021-05-13 00:45:00|15583.3|15579.3|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|173
1620867000000|2021-05-13 00:50:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|248
1620867300000|2021-05-13 00:55:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|84
1620867600000|2021-05-13 01:00:00|15586.4|15582.4|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|317
1620867900000|2021-05-13 01:05:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|326
1620868200000|2021-05-13 01:10:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|272
1620868500000|2021-05-13 01:15:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|413
1620868800000|2021-05-13 01:20:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|229
1620869100000|2021-05-13 01:25:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|128
1620869400000|2021-05-13 01:30:00|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|250
1620869700000|2021-05-13 01:35:00|||||||||182
1620870000000|2021-05-13 01:40:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|351
1620870300000|2021-05-13 01:45:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|684
1620870600000|2021-05-13 01:50:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|261
1620870900000|2021-05-13 01:55:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|252
1620871200000|2021-05-13 02:00:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|565
1620871500000|2021-05-13 02:05:00|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|307
1620871800000|2021-05-13 02:10:00|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|252
1620872100000|2021-05-13 02:15:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|160
1620872400000|2021-05-13 02:20:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|130
1620872700000|2021-05-13 02:25:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|238
1620873000000|2021-05-13 02:30:00|15592.6|15588.6|15594.2|15590.2|15597.3|15593.3|15592.6|15588.6|116
1620873300000|2021-05-13 02:35:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|110
1620873600000|2021-05-13 02:40:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|137
1620873900000|2021-05-13 02:45:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|338
1620874200000|2021-05-13 02:50:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|308
1620874500000|2021-05-13 02:55:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|104
1620874800000|2021-05-13 03:00:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|111
1620875100000|2021-05-13 03:05:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|243
1620875400000|2021-05-13 03:10:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|51
1620875700000|2021-05-13 03:15:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|87
1620876000000|2021-05-13 03:20:00|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|160
1620876300000|2021-05-13 03:25:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|65
1620876600000|2021-05-13 03:30:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|113
1620876900000|2021-05-13 03:35:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|52
1620877200000|2021-05-13 03:40:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|169
1620877500000|2021-05-13 03:45:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|159
1620877800000|2021-05-13 03:50:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|59
1620878100000|2021-05-13 03:55:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|25
1620878400000|2021-05-13 04:00:00|||||||||43
1620878700000|2021-05-13 04:05:00|||||||||118
1620879000000|2021-05-13 04:10:00|||||||||43
1620879300000|2021-05-13 04:15:00|||||||||93
1620879600000|2021-05-13 04:20:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|299
1620879900000|2021-05-13 04:25:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|44
1620880200000|2021-05-13 04:30:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|165
1620880500000|2021-05-13 04:35:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|97
1620880800000|2021-05-13 04:40:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|73
1620881100000|2021-05-13 04:45:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|92
1620881400000|2021-05-13 04:50:00|15586.4|15582.4|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|235
1620881700000|2021-05-13 04:55:00|||||||||30
1620882000000|2021-05-13 05:00:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|257
1620882300000|2021-05-13 05:05:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|266
1620882600000|2021-05-13 05:10:00|||||||||49
1620882900000|2021-05-13 05:15:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|163
1620883200000|2021-05-13 05:20:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|196
1620883500000|2021-05-13 05:25:00|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|366
1620883800000|2021-05-13 05:30:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|283
1620884100000|2021-05-13 05:35:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|103
1620884400000|2021-05-13 05:40:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|232
1620884700000|2021-05-13 05:45:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|315
1620885000000|2021-05-13 05:50:00|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|89
1620885300000|2021-05-13 05:55:00|15578.6|15574.6|15587.9|15583.9|15587.9|15583.9|15578.6|15574.6|271
1620885600000|2021-05-13 06:00:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|374
1620885900000|2021-05-13 06:05:00|15581.7|15577.7|15594.2|15590.2|15594.2|15590.2|15581.7|15577.7|442
1620886200000|2021-05-13 06:10:00|15591.1|15587.1|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|391
1620886500000|2021-05-13 06:15:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|123
1620886800000|2021-05-13 06:20:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|166
1620887100000|2021-05-13 06:25:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|404
1620887400000|2021-05-13 06:30:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|199
1620887700000|2021-05-13 06:35:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|217
1620888000000|2021-05-13 06:40:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|232
1620888300000|2021-05-13 06:45:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|282
1620888600000|2021-05-13 06:50:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|268
1620888900000|2021-05-13 06:55:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|538
1620889200000|2021-05-13 07:00:00|15606.7|15602.7|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|1330
1620889500000|2021-05-13 07:05:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|291
1620889800000|2021-05-13 07:10:00|15603.6|15599.6|15594.2|15590.2|15606.7|15602.7|15594.2|15590.2|702
1620890100000|2021-05-13 07:15:00|15597.3|15593.3|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|583
1620890400000|2021-05-13 07:20:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|364
1620890700000|2021-05-13 07:25:00|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|524
1620891000000|2021-05-13 07:30:00|15594.2|15590.2|15587.9|15583.9|15597.3|15593.3|15587.9|15583.9|736
1620891300000|2021-05-13 07:35:00|15584.8|15580.8|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|645
1620891600000|2021-05-13 07:40:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|248
1620891900000|2021-05-13 07:45:00|15583.3|15579.3|15569.2|15565.2|15583.3|15579.3|15569.2|15565.2|827
1620892200000|2021-05-13 07:50:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|1152
1620892500000|2021-05-13 07:55:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|1584
1620892800000|2021-05-13 08:00:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15553.6|15549.6|1007
1620893100000|2021-05-13 08:05:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|835
1620893400000|2021-05-13 08:10:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|888
1620893700000|2021-05-13 08:15:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|490
1620894000000|2021-05-13 08:20:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|437
1620894300000|2021-05-13 08:25:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|514
1620894600000|2021-05-13 08:30:00|15562.9|15558.9|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|617
1620894900000|2021-05-13 08:35:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|473
1620895200000|2021-05-13 08:40:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|485
1620895500000|2021-05-13 08:45:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|445
1620895800000|2021-05-13 08:50:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|584
1620896100000|2021-05-13 08:55:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|464
1620896400000|2021-05-13 09:00:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|1065
1620896700000|2021-05-13 09:05:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|309
1620897000000|2021-05-13 09:10:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|417
1620897300000|2021-05-13 09:15:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|345
1620897600000|2021-05-13 09:20:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|228
1620897900000|2021-05-13 09:25:00|15553.6|15549.6|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|521
1620898200000|2021-05-13 09:30:00|15553.6|15549.6|15556.7|15552.7|15558.3|15554.3|15550.4|15546.4|276
1620898500000|2021-05-13 09:35:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|204
1620898800000|2021-05-13 09:40:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|382
1620899100000|2021-05-13 09:45:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|351
1620899400000|2021-05-13 09:50:00|15553.6|15549.6|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|542
1620899700000|2021-05-13 09:55:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|589
1620900000000|2021-05-13 10:00:00|15544.2|15540.2|15553.6|15549.6|15553.6|15549.6|15544.2|15540.2|350
1620900300000|2021-05-13 10:05:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|612
1620900600000|2021-05-13 10:10:00|15547.3|15543.3|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|331
1620900900000|2021-05-13 10:15:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|362
1620901200000|2021-05-13 10:20:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|471
1620901500000|2021-05-13 10:25:00|15550.4|15546.4|15547.3|15543.3|15553.6|15549.6|15544.2|15540.2|498
1620901800000|2021-05-13 10:30:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15544.2|15540.2|476
1620902100000|2021-05-13 10:35:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|407
1620902400000|2021-05-13 10:40:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15550.4|15546.4|611
1620902700000|2021-05-13 10:45:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|436
1620903000000|2021-05-13 10:50:00|15562.9|15558.9|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|724
1620903300000|2021-05-13 10:55:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|408
1620903600000|2021-05-13 11:00:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|349
1620903900000|2021-05-13 11:05:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|135
1620904200000|2021-05-13 11:10:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|258
1620904500000|2021-05-13 11:15:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|441
1620904800000|2021-05-13 11:20:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|526
1620905100000|2021-05-13 11:25:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|219
1620905400000|2021-05-13 11:30:00|15562.9|15558.9|15575.4|15571.4|15578.6|15574.6|15562.9|15558.9|859
1620905700000|2021-05-13 11:35:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|581
1620906000000|2021-05-13 11:40:00|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|915
1620906300000|2021-05-13 11:45:00|15577|15573|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|588
1620906600000|2021-05-13 11:50:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|1369
1620906900000|2021-05-13 11:55:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|922
1620907200000|2021-05-13 12:00:00|15583.3|15579.3|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|584
1620907500000|2021-05-13 12:05:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|1392
1620907800000|2021-05-13 12:10:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|1370
1620908100000|2021-05-13 12:15:00|15591.1|15587.1|15581.7|15577.7|15594.2|15590.2|15578.6|15574.6|1081
1620908400000|2021-05-13 12:20:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|2092
1620908700000|2021-05-13 12:25:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|1116
1620909000000|2021-05-13 12:30:00|15581.7|15577.7|15581.7|15577.7|15594.2|15590.2|15562.9|15558.9|4541
1620909300000|2021-05-13 12:35:00|15580.1|15576.1|15600.4|15596.4|15600.4|15596.4|15578.6|15574.6|2277
1620909600000|2021-05-13 12:40:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|2348
1620909900000|2021-05-13 12:45:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|2445
1620910200000|2021-05-13 12:50:00|15597.3|15593.3|15584.8|15580.8|15597.3|15593.3|15581.7|15577.7|2062
1620910500000|2021-05-13 12:55:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|1874
1620910800000|2021-05-13 13:00:00|15587.9|15583.9|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|1295
1620911100000|2021-05-13 13:05:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|536
1620911400000|2021-05-13 13:10:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|1837
1620911700000|2021-05-13 13:15:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|1760
1620912000000|2021-05-13 13:20:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|1630
1620912300000|2021-05-13 13:25:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|1922
1620912600000|2021-05-13 13:30:00|15595.8|15591.8|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|1691
1620912900000|2021-05-13 13:35:00|15591.1|15587.1|15594.2|15590.2|15600.4|15596.4|15584.8|15580.8|2553
1620913200000|2021-05-13 13:40:00|15591.1|15587.1|15600.4|15596.4|15600.4|15596.4|15587.9|15583.9|935
1620913500000|2021-05-13 13:45:00|15597.3|15593.3|15606.7|15602.7|15606.7|15602.7|15594.2|15590.2|2562
1620913800000|2021-05-13 13:50:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15597.3|15593.3|2662
1620914100000|2021-05-13 13:55:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|778
1620914400000|2021-05-13 14:00:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|1067
1620914700000|2021-05-13 14:05:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|1256
1620915000000|2021-05-13 14:10:00|15608.3|15604.3|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|1288
1620915300000|2021-05-13 14:15:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|1445
1620915600000|2021-05-13 14:20:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|2181
1620915900000|2021-05-13 14:25:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|942
1620916200000|2021-05-13 14:30:00|15612.9|15608.9|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|628
1620916500000|2021-05-13 14:35:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|1880
1620916800000|2021-05-13 14:40:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|1829
1620917100000|2021-05-13 14:45:00|15612.9|15608.9|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|738
1620917400000|2021-05-13 14:50:00|15616.1|15612.1|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|2128
1620917700000|2021-05-13 14:55:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|718
1620918000000|2021-05-13 15:00:00|15609.8|15605.8|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|1554
1620918300000|2021-05-13 15:05:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|687
1620918600000|2021-05-13 15:10:00|15612.9|15608.9|15600.4|15596.4|15612.9|15608.9|15600.4|15596.4|2796
1620918900000|2021-05-13 15:15:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|1502
1620919200000|2021-05-13 15:20:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|985
1620919500000|2021-05-13 15:25:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1290
1620919800000|2021-05-13 15:30:00|15603.6|15599.6|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|2121
1620920100000|2021-05-13 15:35:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|563
1620920400000|2021-05-13 15:40:00|15616.1|15612.1|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|982
1620920700000|2021-05-13 15:45:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|880
1620921000000|2021-05-13 15:50:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|672
1620921300000|2021-05-13 15:55:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|638
1620921600000|2021-05-13 16:00:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|1592
1620921900000|2021-05-13 16:05:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|1408
1620922200000|2021-05-13 16:10:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|1623
1620922500000|2021-05-13 16:15:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1447
1620922800000|2021-05-13 16:20:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|504
1620923100000|2021-05-13 16:25:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|2236
1620923400000|2021-05-13 16:30:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|658
1620923700000|2021-05-13 16:35:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|2137
1620924000000|2021-05-13 16:40:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|645
1620924300000|2021-05-13 16:45:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|372
1620924600000|2021-05-13 16:50:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|1280
1620924900000|2021-05-13 16:55:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|1524
1620925200000|2021-05-13 17:00:00|15628.6|15624.6|15597.3|15593.3|15628.6|15624.6|15591.1|15587.1|3627
1620925500000|2021-05-13 17:05:00|15594.2|15590.2|15619.2|15615.2|15619.2|15615.2|15594.2|15590.2|2758
1620925800000|2021-05-13 17:10:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|2200
1620926100000|2021-05-13 17:15:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|793
1620926400000|2021-05-13 17:20:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|1116
1620926700000|2021-05-13 17:25:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|747
1620927000000|2021-05-13 17:30:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|781
1620927300000|2021-05-13 17:35:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|985
1620927600000|2021-05-13 17:40:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|748
1620927900000|2021-05-13 17:45:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|753
1620928200000|2021-05-13 17:50:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|289
1620928500000|2021-05-13 17:55:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|672
1620928800000|2021-05-13 18:00:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|794
1620929100000|2021-05-13 18:05:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|774
1620929400000|2021-05-13 18:10:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|709
1620929700000|2021-05-13 18:15:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|1067
1620930000000|2021-05-13 18:20:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|862
1620930300000|2021-05-13 18:25:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|1061
1620930600000|2021-05-13 18:30:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|1929
1620930900000|2021-05-13 18:35:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|260
1620931200000|2021-05-13 18:40:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|628
1620931500000|2021-05-13 18:45:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15612.9|15608.9|997
1620931800000|2021-05-13 18:50:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|1143
1620932100000|2021-05-13 18:55:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|1912
1620932400000|2021-05-13 19:00:00|15619.2|15615.2|15616.1|15612.1|15622.3|15618.3|15606.7|15602.7|3480
1620932700000|2021-05-13 19:05:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|1555
1620933000000|2021-05-13 19:10:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|1246
1620933300000|2021-05-13 19:15:00|15603.6|15599.6|15612.9|15608.9|15616.1|15612.1|15603.6|15599.6|1649
1620933600000|2021-05-13 19:20:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|981
1620933900000|2021-05-13 19:25:00|15611.4|15607.4|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|1223
1620934200000|2021-05-13 19:30:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|620
1620934500000|2021-05-13 19:35:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|502
1620934800000|2021-05-13 19:40:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|947
1620935100000|2021-05-13 19:45:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|1331
1620935400000|2021-05-13 19:50:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|1017
1620935700000|2021-05-13 19:55:00|15631.7|15627.7|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|1910
1620936000000|2021-05-13 20:00:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15620.8|15616.8|1662
1620936300000|2021-05-13 20:05:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|215
1620936600000|2021-05-13 20:10:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|865
1620936900000|2021-05-13 20:15:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|565
1620937200000|2021-05-13 20:20:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15633.3|15629.3|888
1620937500000|2021-05-13 20:25:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|742
1620937800000|2021-05-13 20:30:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|506
1620938100000|2021-05-13 20:35:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|654
1620938400000|2021-05-13 20:40:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|837
1620938700000|2021-05-13 20:45:00|15622.3|15618.3|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|714
1620939000000|2021-05-13 20:50:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|749
1620939300000|2021-05-13 20:55:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|423
1620943200000|2021-05-13 22:00:00|15623.9|15619.9|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|173
1620943500000|2021-05-13 22:05:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|181
1620943800000|2021-05-13 22:10:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|66
1620944100000|2021-05-13 22:15:00|||||||||15
1620944400000|2021-05-13 22:20:00|||||||||10
1620944700000|2021-05-13 22:25:00|||||||||4
1620945000000|2021-05-13 22:30:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|162
1620945300000|2021-05-13 22:35:00|||||||||261
1620945600000|2021-05-13 22:40:00|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|20
1620945900000|2021-05-13 22:45:00|||||||||2
1620946200000|2021-05-13 22:50:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|104
1620946500000|2021-05-13 22:55:00|||||||||26
1620946800000|2021-05-13 23:00:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|62
1620947100000|2021-05-13 23:05:00|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|92
1620947400000|2021-05-13 23:10:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|66
1620948000000|2021-05-13 23:20:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|93
1620948300000|2021-05-13 23:25:00|||||||||80
1620948600000|2021-05-13 23:30:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|99
1620948900000|2021-05-13 23:35:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|63
1620949200000|2021-05-13 23:40:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|119
1620949500000|2021-05-13 23:45:00|||||||||17
1620949800000|2021-05-13 23:50:00|||||||||38
1620950100000|2021-05-13 23:55:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|115
1620950400000|2021-05-14 00:00:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|80
1620950700000|2021-05-14 00:05:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|122
1620951000000|2021-05-14 00:10:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|61
1620951300000|2021-05-14 00:15:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|129
1620951600000|2021-05-14 00:20:00|||||||||9
1620951900000|2021-05-14 00:25:00|15616.1|15612.1|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|167
1620952200000|2021-05-14 00:30:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|37
1620952500000|2021-05-14 00:35:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|43
1620952800000|2021-05-14 00:40:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|33
1620953100000|2021-05-14 00:45:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|55
1620953400000|2021-05-14 00:50:00|15617.6|15613.6|15619.2|15615.2|15622.3|15618.3|15617.6|15613.6|93
1620953700000|2021-05-14 00:55:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|98
1620954000000|2021-05-14 01:00:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|246
1620954300000|2021-05-14 01:05:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|266
1620954600000|2021-05-14 01:10:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|212
1620954900000|2021-05-14 01:15:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|182
1620955200000|2021-05-14 01:20:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|242
1620955500000|2021-05-14 01:25:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|180
1620955800000|2021-05-14 01:30:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|84
1620956100000|2021-05-14 01:35:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|88
1620956400000|2021-05-14 01:40:00|||||||||17
1620956700000|2021-05-14 01:45:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|369
1620957000000|2021-05-14 01:50:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|154
1620957300000|2021-05-14 01:55:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|196
1620957600000|2021-05-14 02:00:00|15625.4|15621.4|15625.4|15621.4|15627|15623|15625.4|15621.4|242
1620957900000|2021-05-14 02:05:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|80
1620958200000|2021-05-14 02:10:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|129
1620958500000|2021-05-14 02:15:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|63
1620958800000|2021-05-14 02:20:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|328
1620959100000|2021-05-14 02:25:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|414
1620959400000|2021-05-14 02:30:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|85
1620959700000|2021-05-14 02:35:00|15633.3|15629.3|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|193
1620960000000|2021-05-14 02:40:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|141
1620960300000|2021-05-14 02:45:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|269
1620960600000|2021-05-14 02:50:00|15633.3|15629.3|15628.6|15624.6|15633.3|15629.3|15628.6|15624.6|222
1620960900000|2021-05-14 02:55:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|107
1620961200000|2021-05-14 03:00:00|||||||||15
1620961500000|2021-05-14 03:05:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|7
1620961800000|2021-05-14 03:10:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|217
1620962100000|2021-05-14 03:15:00|||||||||35
1620962400000|2021-05-14 03:20:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|52
1620962700000|2021-05-14 03:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|102
1620963000000|2021-05-14 03:30:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|50
1620963300000|2021-05-14 03:35:00|||||||||4
1620963600000|2021-05-14 03:40:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|64
1620963900000|2021-05-14 03:45:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|54
1620964200000|2021-05-14 03:50:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|101
1620964500000|2021-05-14 03:55:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|34
1620964800000|2021-05-14 04:00:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|235
1620965100000|2021-05-14 04:05:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|161
1620965400000|2021-05-14 04:10:00|15636.4|15632.4|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|173
1620965700000|2021-05-14 04:15:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|64
1620966000000|2021-05-14 04:20:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|52
1620966600000|2021-05-14 04:30:00|||||||||5
1620966900000|2021-05-14 04:35:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|99
1620967200000|2021-05-14 04:40:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|130
1620967500000|2021-05-14 04:45:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|147
1620967800000|2021-05-14 04:50:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|144
1620968100000|2021-05-14 04:55:00|||||||||18
1620968400000|2021-05-14 05:00:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|153
1620968700000|2021-05-14 05:05:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|157
1620969000000|2021-05-14 05:10:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|70
1620969300000|2021-05-14 05:15:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|54
1620969600000|2021-05-14 05:20:00|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|42
1620969900000|2021-05-14 05:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|54
1620970200000|2021-05-14 05:30:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|59
1620970500000|2021-05-14 05:35:00|||||||||15
1620970800000|2021-05-14 05:40:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|192
1620971100000|2021-05-14 05:45:00|||||||||47
1620971400000|2021-05-14 05:50:00|||||||||14
1620971700000|2021-05-14 05:55:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|155
1620972000000|2021-05-14 06:00:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|307
1620972300000|2021-05-14 06:05:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|127
1620972600000|2021-05-14 06:10:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|215
1620972900000|2021-05-14 06:15:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|174
1620973200000|2021-05-14 06:20:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|193
1620973500000|2021-05-14 06:25:00|15623.9|15619.9|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|367
1620973800000|2021-05-14 06:30:00|15625.4|15621.4|15616.1|15612.1|15625.4|15621.4|15616.1|15612.1|345
1620974100000|2021-05-14 06:35:00|15612.9|15608.9|15628.6|15624.6|15628.6|15624.6|15612.9|15608.9|627
1620974400000|2021-05-14 06:40:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|279
1620974700000|2021-05-14 06:45:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|91
1620975000000|2021-05-14 06:50:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|561
1620975300000|2021-05-14 06:55:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|286
1620975600000|2021-05-14 07:00:00|15628.6|15624.6|15637.9|15633.9|15641.1|15637.1|15625.4|15621.4|550
1620975900000|2021-05-14 07:05:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|438
1620976200000|2021-05-14 07:10:00|15641.1|15637.1|15631.7|15627.7|15641.1|15637.1|15631.7|15627.7|427
1620976500000|2021-05-14 07:15:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|369
1620976800000|2021-05-14 07:20:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|633
1620977100000|2021-05-14 07:25:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15631.7|15627.7|499
1620977400000|2021-05-14 07:30:00|15641.1|15637.1|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|445
1620977700000|2021-05-14 07:35:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|432
1620978000000|2021-05-14 07:40:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|170
1620978300000|2021-05-14 07:45:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|592
1620978600000|2021-05-14 07:50:00|15641.1|15637.1|15647.3|15643.3|15653.6|15649.6|15641.1|15637.1|1079
1620978900000|2021-05-14 07:55:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|481
1620979200000|2021-05-14 08:00:00|15652|15648|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|764
1620979500000|2021-05-14 08:05:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|284
1620979800000|2021-05-14 08:10:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|695
1620980100000|2021-05-14 08:15:00|15659.8|15655.8|15653.6|15649.6|15662.9|15658.9|15650.4|15646.4|842
1620980400000|2021-05-14 08:20:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|276
1620980700000|2021-05-14 08:25:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|320
1620981000000|2021-05-14 08:30:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|774
1620981300000|2021-05-14 08:35:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|506
1620981600000|2021-05-14 08:40:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|459
1620981900000|2021-05-14 08:45:00|15661.4|15657.4|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|377
1620982200000|2021-05-14 08:50:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|157
1620982500000|2021-05-14 08:55:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|880
1620982800000|2021-05-14 09:00:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|397
1620983100000|2021-05-14 09:05:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|642
1620983400000|2021-05-14 09:10:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|316
1620983700000|2021-05-14 09:15:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|720
1620984000000|2021-05-14 09:20:00|15681.7|15677.7|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|1026
1620984300000|2021-05-14 09:25:00|15678.6|15674.6|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|507
1620984600000|2021-05-14 09:30:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|265
1620984900000|2021-05-14 09:35:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|373
1620985200000|2021-05-14 09:40:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|383
1620985500000|2021-05-14 09:45:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|178
1620985800000|2021-05-14 09:50:00|15675.4|15671.4|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|646
1620986100000|2021-05-14 09:55:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|308
1620986400000|2021-05-14 10:00:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|406
1620986700000|2021-05-14 10:05:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|477
1620987000000|2021-05-14 10:10:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|653
1620987300000|2021-05-14 10:15:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|178
1620987600000|2021-05-14 10:20:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|132
1620987900000|2021-05-14 10:25:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|216
1620988200000|2021-05-14 10:30:00|15666.1|15662.1|15672.3|15668.3|15675.4|15671.4|15666.1|15662.1|329
1620988500000|2021-05-14 10:35:00|15675.4|15671.4|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|638
1620988800000|2021-05-14 10:40:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|207
1620989100000|2021-05-14 10:45:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|175
1620989400000|2021-05-14 10:50:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|723
1620989700000|2021-05-14 10:55:00|15666.1|15662.1|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|613
1620990000000|2021-05-14 11:00:00|15662.9|15658.9|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|1019
1620990300000|2021-05-14 11:05:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|674
1620990600000|2021-05-14 11:10:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|334
1620990900000|2021-05-14 11:15:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|273
1620991200000|2021-05-14 11:20:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|593
1620991500000|2021-05-14 11:25:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|180
1620991800000|2021-05-14 11:30:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|222
1620992100000|2021-05-14 11:35:00|15659.8|15655.8|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|202
1620992400000|2021-05-14 11:40:00|15659.8|15655.8|15661.4|15657.4|15661.4|15657.4|15656.7|15652.7|216
1620992700000|2021-05-14 11:45:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|241
1620993000000|2021-05-14 11:50:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|706
1620993300000|2021-05-14 11:55:00|15653.6|15649.6|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|770
1620993600000|2021-05-14 12:00:00|15659.8|15655.8|15666.1|15662.1|15669.2|15665.2|15656.7|15652.7|1138
1620993900000|2021-05-14 12:05:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|1282
1620994200000|2021-05-14 12:10:00|15669.2|15665.2|15662.9|15658.9|15672.3|15668.3|15662.9|15658.9|899
1620994500000|2021-05-14 12:15:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|1810
1620994800000|2021-05-14 12:20:00|15662.9|15658.9|15669.2|15665.2|15672.3|15668.3|15659.8|15655.8|1594
1620995100000|2021-05-14 12:25:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|1514
1620995400000|2021-05-14 12:30:00|15666.1|15662.1|15662.9|15658.9|15681.7|15677.7|15644.2|15640.2|5106
1620995700000|2021-05-14 12:35:00|15659.8|15655.8|15653.6|15649.6|15662.9|15658.9|15644.2|15640.2|4070
1620996000000|2021-05-14 12:40:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|1846
1620996300000|2021-05-14 12:45:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15653.6|15649.6|807
1620996600000|2021-05-14 12:50:00|15662.9|15658.9|15669.2|15665.2|15672.3|15668.3|15659.8|15655.8|1611
1620996900000|2021-05-14 12:55:00|15666.1|15662.1|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|1338
1620997200000|2021-05-14 13:00:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|1026
1620997500000|2021-05-14 13:05:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|1356
1620997800000|2021-05-14 13:10:00|15672.3|15668.3|15678.6|15674.6|15681.7|15677.7|15669.2|15665.2|1428
1620998100000|2021-05-14 13:15:00|15680.1|15676.1|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|1307
1620998400000|2021-05-14 13:20:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|792
1620998700000|2021-05-14 13:25:00|15680.1|15676.1|15666.1|15662.1|15680.1|15676.1|15666.1|15662.1|1120
1620999000000|2021-05-14 13:30:00|15664.5|15660.5|15675.4|15671.4|15681.7|15677.7|15662.9|15658.9|1611
1620999300000|2021-05-14 13:35:00|15672.3|15668.3|15681.7|15677.7|15681.7|15677.7|15672.3|15668.3|707
1620999600000|2021-05-14 13:40:00|15684.8|15680.8|15687.9|15683.9|15694.2|15690.2|15681.7|15677.7|2989
1620999900000|2021-05-14 13:45:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|1558
1621000200000|2021-05-14 13:50:00|15684.8|15680.8|15678.6|15674.6|15687.9|15683.9|15678.6|15674.6|1514
1621000500000|2021-05-14 13:55:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|1106
1621000800000|2021-05-14 14:00:00|15681.7|15677.7|15669.2|15665.2|15684.8|15680.8|15666.1|15662.1|4586
1621001100000|2021-05-14 14:05:00|15666.1|15662.1|15659.8|15655.8|15669.2|15665.2|15659.8|15655.8|2559
1621001400000|2021-05-14 14:10:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|1066
1621001700000|2021-05-14 14:15:00|15672.3|15668.3|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|1879
1621002000000|2021-05-14 14:20:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|1152
1621002300000|2021-05-14 14:25:00|15675.4|15671.4|15656.7|15652.7|15678.6|15674.6|15656.7|15652.7|2865
1621002600000|2021-05-14 14:30:00|15655.1|15651.1|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|1446
1621002900000|2021-05-14 14:35:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|2571
1621003200000|2021-05-14 14:40:00|15655.1|15651.1|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|1251
1621003500000|2021-05-14 14:45:00|15647.3|15643.3|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|1468
1621003800000|2021-05-14 14:50:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|1082
1621004100000|2021-05-14 14:55:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|974
1621004400000|2021-05-14 15:00:00|15666.1|15662.1|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|2103
1621004700000|2021-05-14 15:05:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|779
1621005000000|2021-05-14 15:10:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|872
1621005300000|2021-05-14 15:15:00|15659.8|15655.8|15656.7|15652.7|15662.9|15658.9|15653.6|15649.6|1304
1621005600000|2021-05-14 15:20:00|15659.8|15655.8|15672.3|15668.3|15672.3|15668.3|15656.7|15652.7|1422
1621005900000|2021-05-14 15:25:00|15669.2|15665.2|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|1134
1621006200000|2021-05-14 15:30:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|808
1621006500000|2021-05-14 15:35:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|385
1621006800000|2021-05-14 15:40:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|1122
1621007100000|2021-05-14 15:45:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15672.3|15668.3|826
1621007400000|2021-05-14 15:50:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|793
1621007700000|2021-05-14 15:55:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|1395
1621008000000|2021-05-14 16:00:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|627
1621008300000|2021-05-14 16:05:00|15687.9|15683.9|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|631
1621008600000|2021-05-14 16:10:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|809
1621008900000|2021-05-14 16:15:00|15669.2|15665.2|15662.9|15658.9|15672.3|15668.3|15662.9|15658.9|1026
1621009200000|2021-05-14 16:20:00|15666.1|15662.1|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|1158
1621009500000|2021-05-14 16:25:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|141
1621009800000|2021-05-14 16:30:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|854
1621010100000|2021-05-14 16:35:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|1431
1621010400000|2021-05-14 16:40:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|1312
1621010700000|2021-05-14 16:45:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|527
1621011000000|2021-05-14 16:50:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|334
1621011300000|2021-05-14 16:55:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|408
1621011600000|2021-05-14 17:00:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|566
1621011900000|2021-05-14 17:05:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|418
1621012200000|2021-05-14 17:10:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|503
1621012500000|2021-05-14 17:15:00|15656.7|15652.7|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|284
1621012800000|2021-05-14 17:20:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|351
1621013100000|2021-05-14 17:25:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|386
1621013400000|2021-05-14 17:30:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|635
1621013700000|2021-05-14 17:35:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|347
1621014000000|2021-05-14 17:40:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|205
1621014300000|2021-05-14 17:45:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|283
1621014600000|2021-05-14 17:50:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|433
1621014900000|2021-05-14 17:55:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|123
1621015200000|2021-05-14 18:00:00|15656.7|15652.7|15669.2|15665.2|15669.2|15665.2|15656.7|15652.7|747
1621015500000|2021-05-14 18:05:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|509
1621015800000|2021-05-14 18:10:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|196
1621016100000|2021-05-14 18:15:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|714
1621016400000|2021-05-14 18:20:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|318
1621016700000|2021-05-14 18:25:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|401
1621017000000|2021-05-14 18:30:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|676
1621017300000|2021-05-14 18:35:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|450
1621017600000|2021-05-14 18:40:00|15669.2|15665.2|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|801
1621017900000|2021-05-14 18:45:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|633
1621018200000|2021-05-14 18:50:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|826
1621018500000|2021-05-14 18:55:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15669.2|15665.2|1222
1621018800000|2021-05-14 19:00:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|1266
1621019100000|2021-05-14 19:05:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|821
1621019400000|2021-05-14 19:10:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|565
1621019700000|2021-05-14 19:15:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|1325
1621020000000|2021-05-14 19:20:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|625
1621020300000|2021-05-14 19:25:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|570
1621020600000|2021-05-14 19:30:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|1126
1621020900000|2021-05-14 19:35:00|||||||||477
1621021200000|2021-05-14 19:40:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|1236
1621021500000|2021-05-14 19:45:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|270
1621021800000|2021-05-14 19:50:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|524
1621022100000|2021-05-14 19:55:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15687.9|15683.9|1207
1621022400000|2021-05-14 20:00:00|15694.2|15690.2|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|1306
1621022700000|2021-05-14 20:05:00|15684.8|15680.8|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|701
1621023000000|2021-05-14 20:10:00|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|536
1621023300000|2021-05-14 20:15:00|||||||||48
1621023600000|2021-05-14 20:20:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|168
1621023900000|2021-05-14 20:25:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|321
1621024200000|2021-05-14 20:30:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|203
1621024500000|2021-05-14 20:35:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|297
1621024800000|2021-05-14 20:40:00|15687.9|15683.9|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|419
1621025100000|2021-05-14 20:45:00|15689.5|15685.5|15691.1|15687.1|15694.2|15690.2|15689.5|15685.5|414
1621025400000|2021-05-14 20:50:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|266
1621025700000|2021-05-14 20:55:00|15697.3|15693.3|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|1584
1621202400000|2021-05-16 22:00:00|15695.8|15691.8|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|455
1621202700000|2021-05-16 22:05:00|15689.5|15685.5|15686.4|15682.4|15691.1|15687.1|15684.8|15680.8|185
1621203000000|2021-05-16 22:10:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15683.3|15679.3|152
1621203300000|2021-05-16 22:15:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|43
1621203600000|2021-05-16 22:20:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|57
1621203900000|2021-05-16 22:25:00|||||||||26
1621204200000|2021-05-16 22:30:00|15689.5|15685.5|15687.9|15683.9|15689.5|15685.5|15687.9|15683.9|27
1621204500000|2021-05-16 22:35:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|52
1621204800000|2021-05-16 22:40:00|||||||||19
1621205100000|2021-05-16 22:45:00|||||||||22
1621205400000|2021-05-16 22:50:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|82
1621205700000|2021-05-16 22:55:00|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|7
1621206000000|2021-05-16 23:00:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|45
1621206300000|2021-05-16 23:05:00|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|11
1621206600000|2021-05-16 23:10:00|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|120
1621206900000|2021-05-16 23:15:00|||||||||13
1621207200000|2021-05-16 23:20:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|54
1621207500000|2021-05-16 23:25:00|||||||||13
1621207800000|2021-05-16 23:30:00|||||||||21
1621208100000|2021-05-16 23:35:00|15683.3|15679.3|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|203
1621208400000|2021-05-16 23:40:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|75
1621208700000|2021-05-16 23:45:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|104
1621209000000|2021-05-16 23:50:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|55
1621209300000|2021-05-16 23:55:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|37
1621209600000|2021-05-17 00:00:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|61
1621209900000|2021-05-17 00:05:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|202
1621210200000|2021-05-17 00:10:00|15684.8|15680.8|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|412
1621210500000|2021-05-17 00:15:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|153
1621210800000|2021-05-17 00:20:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|31
1621211100000|2021-05-17 00:25:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|67
1621211400000|2021-05-17 00:30:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|129
1621211700000|2021-05-17 00:35:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|26
1621212000000|2021-05-17 00:40:00|||||||||24
1621212300000|2021-05-17 00:45:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|45
1621212600000|2021-05-17 00:50:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|287
1621212900000|2021-05-17 00:55:00|||||||||69
1621213200000|2021-05-17 01:00:00|||||||||62
1621213500000|2021-05-17 01:05:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|727
1621213800000|2021-05-17 01:10:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|25
1621214100000|2021-05-17 01:15:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|873
1621214400000|2021-05-17 01:20:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|141
1621214700000|2021-05-17 01:25:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|238
1621215000000|2021-05-17 01:30:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|445
1621215300000|2021-05-17 01:35:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|146
1621215600000|2021-05-17 01:40:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|107
1621215900000|2021-05-17 01:45:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|83
1621216200000|2021-05-17 01:50:00|||||||||29
1621216500000|2021-05-17 01:55:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|299
1621216800000|2021-05-17 02:00:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|298
1621217100000|2021-05-17 02:05:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|35
1621217400000|2021-05-17 02:10:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|255
1621217700000|2021-05-17 02:15:00|||||||||48
1621218000000|2021-05-17 02:20:00|||||||||10
1621218300000|2021-05-17 02:25:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|90
1621218600000|2021-05-17 02:30:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|61
1621218900000|2021-05-17 02:35:00|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|18
1621219200000|2021-05-17 02:40:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|194
1621219500000|2021-05-17 02:45:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|70
1621219800000|2021-05-17 02:50:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|65
1621220100000|2021-05-17 02:55:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|49
1621220400000|2021-05-17 03:00:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|24
1621220700000|2021-05-17 03:05:00|15706.7|15702.7|15712.9|15708.9|15716.1|15712.1|15706.7|15702.7|223
1621221000000|2021-05-17 03:10:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|101
1621221300000|2021-05-17 03:15:00|15716.1|15712.1|15711.4|15707.4|15716.1|15712.1|15709.8|15705.8|141
1621221600000|2021-05-17 03:20:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|181
1621221900000|2021-05-17 03:25:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|56
1621222200000|2021-05-17 03:30:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|65
1621222500000|2021-05-17 03:35:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|252
1621222800000|2021-05-17 03:40:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|54
1621223100000|2021-05-17 03:45:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|45
1621223400000|2021-05-17 03:50:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15714.5|15710.5|16
1621223700000|2021-05-17 03:55:00|15712.9|15708.9|15719.2|15715.2|15722.3|15718.3|15712.9|15708.9|202
1621224000000|2021-05-17 04:00:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|218
1621224300000|2021-05-17 04:05:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|278
1621224600000|2021-05-17 04:10:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|151
1621224900000|2021-05-17 04:15:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|100
1621225200000|2021-05-17 04:20:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|17
1621225500000|2021-05-17 04:25:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|121
1621225800000|2021-05-17 04:30:00|||||||||48
1621226100000|2021-05-17 04:35:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|25
1621226400000|2021-05-17 04:40:00|15714.5|15710.5|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|93
1621226700000|2021-05-17 04:45:00|||||||||35
1621227000000|2021-05-17 04:50:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|35
1621227300000|2021-05-17 04:55:00|||||||||2
1621227600000|2021-05-17 05:00:00|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|154
1621227900000|2021-05-17 05:05:00|||||||||13
1621228200000|2021-05-17 05:10:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|177
1621228500000|2021-05-17 05:15:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|63
1621228800000|2021-05-17 05:20:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|101
1621229400000|2021-05-17 05:30:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|65
1621229700000|2021-05-17 05:35:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|40
1621230000000|2021-05-17 05:40:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|102
1621230300000|2021-05-17 05:45:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|369
1621230600000|2021-05-17 05:50:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|69
1621230900000|2021-05-17 05:55:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|242
1621231200000|2021-05-17 06:00:00|15712.9|15708.9|15722.3|15718.3|15722.3|15718.3|15709.8|15705.8|416
1621231500000|2021-05-17 06:05:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|331
1621231800000|2021-05-17 06:10:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|775
1621232100000|2021-05-17 06:15:00|15731.7|15727.7|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|741
1621232400000|2021-05-17 06:20:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|385
1621232700000|2021-05-17 06:25:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|382
1621233000000|2021-05-17 06:30:00|15737.9|15733.9|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|1019
1621233300000|2021-05-17 06:35:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|731
1621233600000|2021-05-17 06:40:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15733.3|15729.3|119
1621233900000|2021-05-17 06:45:00|15731.7|15727.7|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|353
1621234200000|2021-05-17 06:50:00|15731.7|15727.7|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|156
1621234500000|2021-05-17 06:55:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15731.7|15727.7|161
1621234800000|2021-05-17 07:00:00|15734.8|15730.8|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|596
1621235100000|2021-05-17 07:05:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|511
1621235400000|2021-05-17 07:10:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|413
1621235700000|2021-05-17 07:15:00|15722.3|15718.3|15712.9|15708.9|15722.3|15718.3|15712.9|15708.9|487
1621236000000|2021-05-17 07:20:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|524
1621236300000|2021-05-17 07:25:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|664
1621236600000|2021-05-17 07:30:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|442
1621236900000|2021-05-17 07:35:00|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|155
1621237200000|2021-05-17 07:40:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|249
1621237500000|2021-05-17 07:45:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|607
1621237800000|2021-05-17 07:50:00|15723.9|15719.9|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|550
1621238100000|2021-05-17 07:55:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|257
1621238400000|2021-05-17 08:00:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|901
1621238700000|2021-05-17 08:05:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|422
1621239000000|2021-05-17 08:10:00|15719.2|15715.2|15712.9|15708.9|15722.3|15718.3|15712.9|15708.9|426
1621239300000|2021-05-17 08:15:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|415
1621239600000|2021-05-17 08:20:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|267
1621239900000|2021-05-17 08:25:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|222
1621240200000|2021-05-17 08:30:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|251
1621240500000|2021-05-17 08:35:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|91
1621240800000|2021-05-17 08:40:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|233
1621241100000|2021-05-17 08:45:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|182
1621241400000|2021-05-17 08:50:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|151
1621241700000|2021-05-17 08:55:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|283
1621242000000|2021-05-17 09:00:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|680
1621242300000|2021-05-17 09:05:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|86
1621242600000|2021-05-17 09:10:00|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|328
1621242900000|2021-05-17 09:15:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|585
1621243200000|2021-05-17 09:20:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|178
1621243500000|2021-05-17 09:25:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|265
1621243800000|2021-05-17 09:30:00|15711.4|15707.4|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|486
1621244100000|2021-05-17 09:35:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|152
1621244400000|2021-05-17 09:40:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|537
1621244700000|2021-05-17 09:45:00|15703.6|15699.6|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|931
1621245000000|2021-05-17 09:50:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|321
1621245300000|2021-05-17 09:55:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|204
1621245600000|2021-05-17 10:00:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|490
1621245900000|2021-05-17 10:05:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|418
1621246200000|2021-05-17 10:10:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|393
1621246500000|2021-05-17 10:15:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|271
1621246800000|2021-05-17 10:20:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|353
1621247100000|2021-05-17 10:25:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|495
1621247400000|2021-05-17 10:30:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|401
1621247700000|2021-05-17 10:35:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|250
1621248000000|2021-05-17 10:40:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|134
1621248300000|2021-05-17 10:45:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|288
1621248600000|2021-05-17 10:50:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|164
1621248900000|2021-05-17 10:55:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|347
1621249200000|2021-05-17 11:00:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|225
1621249500000|2021-05-17 11:05:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|269
1621249800000|2021-05-17 11:10:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15692.6|15688.6|394
1621250100000|2021-05-17 11:15:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|207
1621250400000|2021-05-17 11:20:00|15687.9|15683.9|15684.8|15680.8|15691.1|15687.1|15684.8|15680.8|469
1621250700000|2021-05-17 11:25:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|722
1621251000000|2021-05-17 11:30:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|500
1621251300000|2021-05-17 11:35:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|355
1621251600000|2021-05-17 11:40:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|241
1621251900000|2021-05-17 11:45:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|275
1621252200000|2021-05-17 11:50:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|532
1621252500000|2021-05-17 11:55:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|194
1621252800000|2021-05-17 12:00:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|1419
1621253100000|2021-05-17 12:05:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|501
1621253400000|2021-05-17 12:10:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|415
1621253700000|2021-05-17 12:15:00|15687.9|15683.9|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|734
1621254000000|2021-05-17 12:20:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|1054
1621254300000|2021-05-17 12:25:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|1277
1621254600000|2021-05-17 12:30:00|15678.6|15674.6|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|976
1621254900000|2021-05-17 12:35:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|1620
1621255200000|2021-05-17 12:40:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|953
1621255500000|2021-05-17 12:45:00|15687.9|15683.9|15678.6|15674.6|15694.2|15690.2|15678.6|15674.6|1635
1621255800000|2021-05-17 12:50:00|15675.4|15671.4|15675.4|15671.4|15681.7|15677.7|15675.4|15671.4|2053
1621256100000|2021-05-17 12:55:00|15672.3|15668.3|15662.9|15658.9|15672.3|15668.3|15662.9|15658.9|2165
1621256400000|2021-05-17 13:00:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|1479
1621256700000|2021-05-17 13:05:00|15666.1|15662.1|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|1119
1621257000000|2021-05-17 13:10:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|1020
1621257300000|2021-05-17 13:15:00|15666.1|15662.1|15678.6|15674.6|15678.6|15674.6|15666.1|15662.1|756
1621257600000|2021-05-17 13:20:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|767
1621257900000|2021-05-17 13:25:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|1124
1621258200000|2021-05-17 13:30:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15672.3|15668.3|1352
1621258500000|2021-05-17 13:35:00|15678.6|15674.6|15678.6|15674.6|15680.1|15676.1|15675.4|15671.4|748
1621258800000|2021-05-17 13:40:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|1017
1621259100000|2021-05-17 13:45:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|1386
1621259400000|2021-05-17 13:50:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|1514
1621259700000|2021-05-17 13:55:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|896
1621260000000|2021-05-17 14:00:00|15691.1|15687.1|15681.7|15677.7|15694.2|15690.2|15681.7|15677.7|948
1621260300000|2021-05-17 14:05:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|1123
1621260600000|2021-05-17 14:10:00|15681.7|15677.7|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|916
1621260900000|2021-05-17 14:15:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|868
1621261200000|2021-05-17 14:20:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|1581
1621261500000|2021-05-17 14:25:00|15683.3|15679.3|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|2048
1621261800000|2021-05-17 14:30:00|15681.7|15677.7|15666.1|15662.1|15681.7|15677.7|15662.9|15658.9|2767
1621262100000|2021-05-17 14:35:00|15669.2|15665.2|15678.6|15674.6|15681.7|15677.7|15666.1|15662.1|2164
1621262400000|2021-05-17 14:40:00|15675.4|15671.4|15675.4|15671.4|15681.7|15677.7|15675.4|15671.4|1470
1621262700000|2021-05-17 14:45:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|1113
1621263000000|2021-05-17 14:50:00|15675.4|15671.4|15697.3|15693.3|15700.4|15696.4|15675.4|15671.4|2121
1621263300000|2021-05-17 14:55:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|1763
1621263600000|2021-05-17 15:00:00|15689.5|15685.5|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|1202
1621263900000|2021-05-17 15:05:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|360
1621264200000|2021-05-17 15:10:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|1147
1621264500000|2021-05-17 15:15:00|15681.7|15677.7|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|1310
1621264800000|2021-05-17 15:20:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|933
1621265100000|2021-05-17 15:25:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|428
1621265400000|2021-05-17 15:30:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|521
1621265700000|2021-05-17 15:35:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|846
1621266000000|2021-05-17 15:40:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|462
1621266300000|2021-05-17 15:45:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|780
1621266600000|2021-05-17 15:50:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15675.4|15671.4|525
1621266900000|2021-05-17 15:55:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|396
1621267200000|2021-05-17 16:00:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|556
1621267500000|2021-05-17 16:05:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|662
1621267800000|2021-05-17 16:10:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|370
1621268100000|2021-05-17 16:15:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|657
1621268400000|2021-05-17 16:20:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|201
1621268700000|2021-05-17 16:25:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|535
1621269000000|2021-05-17 16:30:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|234
1621269300000|2021-05-17 16:35:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|723
1621269600000|2021-05-17 16:40:00|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|121
1621269900000|2021-05-17 16:45:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|128
1621270200000|2021-05-17 16:50:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|146
1621270500000|2021-05-17 16:55:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|104
1621270800000|2021-05-17 17:00:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|749
1621271100000|2021-05-17 17:05:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|32
1621271400000|2021-05-17 17:10:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|687
1621271700000|2021-05-17 17:15:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|250
1621272000000|2021-05-17 17:20:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|119
1621272300000|2021-05-17 17:25:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|183
1621272600000|2021-05-17 17:30:00|15691.1|15687.1|15684.8|15680.8|15691.1|15687.1|15684.8|15680.8|621
1621272900000|2021-05-17 17:35:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|532
1621273200000|2021-05-17 17:40:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|392
1621273500000|2021-05-17 17:45:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|1404
1621273800000|2021-05-17 17:50:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|346
1621274100000|2021-05-17 17:55:00|||||||||151
1621274400000|2021-05-17 18:00:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|329
1621274700000|2021-05-17 18:05:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|71
1621275000000|2021-05-17 18:10:00|||||||||232
1621275300000|2021-05-17 18:15:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|304
1621275600000|2021-05-17 18:20:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|71
1621275900000|2021-05-17 18:25:00|||||||||135
1621276200000|2021-05-17 18:30:00|||||||||100
1621276500000|2021-05-17 18:35:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|363
1621276800000|2021-05-17 18:40:00|||||||||175
1621277100000|2021-05-17 18:45:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|405
1621277400000|2021-05-17 18:50:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|1559
1621277700000|2021-05-17 18:55:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|438
1621278000000|2021-05-17 19:00:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|462
1621278300000|2021-05-17 19:05:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|423
1621278600000|2021-05-17 19:10:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|66
1621278900000|2021-05-17 19:15:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|513
1621279200000|2021-05-17 19:20:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|296
1621279500000|2021-05-17 19:25:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|726
1621279800000|2021-05-17 19:30:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|1853
1621280100000|2021-05-17 19:35:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|680
1621280400000|2021-05-17 19:40:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|549
1621280700000|2021-05-17 19:45:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|1305
1621281000000|2021-05-17 19:50:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|985
1621281300000|2021-05-17 19:55:00|15684.8|15680.8|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|2034
1621281600000|2021-05-17 20:00:00|15678.6|15674.6|15669.2|15665.2|15678.6|15674.6|15669.2|15665.2|1365
1621281900000|2021-05-17 20:05:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|558
1621282200000|2021-05-17 20:10:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|2133
1621282500000|2021-05-17 20:15:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|1270
1621282800000|2021-05-17 20:20:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|451
1621283100000|2021-05-17 20:25:00|||||||||104
1621283400000|2021-05-17 20:30:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|1147
1621283700000|2021-05-17 20:35:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|787
1621284000000|2021-05-17 20:40:00|||||||||184
1621284300000|2021-05-17 20:45:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|718
1621284600000|2021-05-17 20:50:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|286
1621284900000|2021-05-17 20:55:00|||||||||451
1621288800000|2021-05-17 22:00:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|275
1621289100000|2021-05-17 22:05:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|98
1621289400000|2021-05-17 22:10:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|24
1621289700000|2021-05-17 22:15:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|50
1621290000000|2021-05-17 22:20:00|||||||||73
1621290300000|2021-05-17 22:25:00|||||||||1
1621290600000|2021-05-17 22:30:00|||||||||9
1621290900000|2021-05-17 22:35:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|65
1621291200000|2021-05-17 22:40:00|||||||||17
1621291500000|2021-05-17 22:45:00|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|97
1621291800000|2021-05-17 22:50:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|14
1621292100000|2021-05-17 22:55:00|||||||||3
1621292400000|2021-05-17 23:00:00|||||||||20
1621292700000|2021-05-17 23:05:00|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|19
1621293000000|2021-05-17 23:10:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|54
1621293600000|2021-05-17 23:20:00|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|12
1621293900000|2021-05-17 23:25:00|||||||||26
1621294200000|2021-05-17 23:30:00|15659.8|15655.8|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|71
1621294500000|2021-05-17 23:35:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|12
1621294800000|2021-05-17 23:40:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|107
1621295100000|2021-05-17 23:45:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|25
1621295400000|2021-05-17 23:50:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|66
1621295700000|2021-05-17 23:55:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|39
1621296000000|2021-05-18 00:00:00|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|148
1621296300000|2021-05-18 00:05:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|18
1621296600000|2021-05-18 00:10:00|||||||||2
1621296900000|2021-05-18 00:15:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|52
1621297200000|2021-05-18 00:20:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|9
1621297500000|2021-05-18 00:25:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|198
1621297800000|2021-05-18 00:30:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|152
1621298100000|2021-05-18 00:35:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|96
1621298400000|2021-05-18 00:40:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|253
1621298700000|2021-05-18 00:45:00|15647.3|15643.3|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|164
1621299000000|2021-05-18 00:50:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|321
1621299300000|2021-05-18 00:55:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|166
1621299600000|2021-05-18 01:00:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|66
1621299900000|2021-05-18 01:05:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|149
1621300200000|2021-05-18 01:10:00|15655.1|15651.1|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|148
1621300500000|2021-05-18 01:15:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|96
1621300800000|2021-05-18 01:20:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|37
1621301100000|2021-05-18 01:25:00|||||||||59
1621301400000|2021-05-18 01:30:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|71
1621301700000|2021-05-18 01:35:00|15659.8|15655.8|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|153
1621302000000|2021-05-18 01:40:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|126
1621302300000|2021-05-18 01:45:00|15662.9|15658.9|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|69
1621302600000|2021-05-18 01:50:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|106
1621302900000|2021-05-18 01:55:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|68
1621303200000|2021-05-18 02:00:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|68
1621303500000|2021-05-18 02:05:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|101
1621303800000|2021-05-18 02:10:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|13
1621304100000|2021-05-18 02:15:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|102
1621304400000|2021-05-18 02:20:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|21
1621304700000|2021-05-18 02:25:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|13
1621305000000|2021-05-18 02:30:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|70
1621305300000|2021-05-18 02:35:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|14
1621305600000|2021-05-18 02:40:00|||||||||6
1621305900000|2021-05-18 02:45:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|23
1621306200000|2021-05-18 02:50:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|48
1621306500000|2021-05-18 02:55:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|26
1621306800000|2021-05-18 03:00:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|106
1621307100000|2021-05-18 03:05:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|183
1621307400000|2021-05-18 03:10:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|84
1621307700000|2021-05-18 03:15:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|21
1621308000000|2021-05-18 03:20:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|37
1621308300000|2021-05-18 03:25:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|62
1621308600000|2021-05-18 03:30:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|10
1621308900000|2021-05-18 03:35:00|||||||||11
1621309200000|2021-05-18 03:40:00|||||||||10
1621309500000|2021-05-18 03:45:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15
1621309800000|2021-05-18 03:50:00|||||||||4
1621310100000|2021-05-18 03:55:00|||||||||10
1621310400000|2021-05-18 04:00:00|||||||||2
1621310700000|2021-05-18 04:05:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|215
1621311000000|2021-05-18 04:10:00|||||||||78
1621311300000|2021-05-18 04:15:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|125
1621311600000|2021-05-18 04:20:00|||||||||1
1621312200000|2021-05-18 04:30:00|||||||||1
1621312500000|2021-05-18 04:35:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|111
1621312800000|2021-05-18 04:40:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|76
1621313700000|2021-05-18 04:55:00|||||||||3
1621314300000|2021-05-18 05:05:00|||||||||6
1621314600000|2021-05-18 05:10:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|75
1621315200000|2021-05-18 05:20:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|32
1621315500000|2021-05-18 05:25:00|||||||||5
1621315800000|2021-05-18 05:30:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|113
1621316100000|2021-05-18 05:35:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|50
1621316400000|2021-05-18 05:40:00|||||||||34
1621316700000|2021-05-18 05:45:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|125
1621317000000|2021-05-18 05:50:00|15670.8|15666.8|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|74
1621317300000|2021-05-18 05:55:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|57
1621317600000|2021-05-18 06:00:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|340
1621317900000|2021-05-18 06:05:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|282
1621318200000|2021-05-18 06:10:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|459
1621318500000|2021-05-18 06:15:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15664.5|15660.5|287
1621318800000|2021-05-18 06:20:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|342
1621319100000|2021-05-18 06:25:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|210
1621319400000|2021-05-18 06:30:00|||||||||37
1621319700000|2021-05-18 06:35:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|611
1621320000000|2021-05-18 06:40:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|204
1621320300000|2021-05-18 06:45:00|15662.9|15658.9|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|646
1621320600000|2021-05-18 06:50:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|487
1621320900000|2021-05-18 06:55:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|164
1621321200000|2021-05-18 07:00:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|772
1621321500000|2021-05-18 07:05:00|15659.8|15655.8|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|462
1621321800000|2021-05-18 07:10:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|449
1621322100000|2021-05-18 07:15:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|154
1621322400000|2021-05-18 07:20:00|15659.8|15655.8|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|418
1621322700000|2021-05-18 07:25:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|303
1621323000000|2021-05-18 07:30:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|260
1621323300000|2021-05-18 07:35:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|170
1621323600000|2021-05-18 07:40:00|15662.9|15658.9|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|536
1621323900000|2021-05-18 07:45:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|600
1621324200000|2021-05-18 07:50:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|426
1621324500000|2021-05-18 07:55:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|260
1621324800000|2021-05-18 08:00:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|203
1621325100000|2021-05-18 08:05:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|369
1621325400000|2021-05-18 08:10:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|88
1621325700000|2021-05-18 08:15:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|158
1621326000000|2021-05-18 08:20:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|259
1621326300000|2021-05-18 08:25:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|204
1621326600000|2021-05-18 08:30:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|542
1621326900000|2021-05-18 08:35:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|332
1621327200000|2021-05-18 08:40:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|541
1621327500000|2021-05-18 08:45:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|161
1621327800000|2021-05-18 08:50:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|298
1621328100000|2021-05-18 08:55:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|347
1621328400000|2021-05-18 09:00:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|504
1621328700000|2021-05-18 09:05:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|245
1621329000000|2021-05-18 09:10:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|166
1621329300000|2021-05-18 09:15:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|492
1621329600000|2021-05-18 09:20:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|63
1621329900000|2021-05-18 09:25:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|599
1621330200000|2021-05-18 09:30:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|266
1621330500000|2021-05-18 09:35:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|325
1621330800000|2021-05-18 09:40:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|21
1621331100000|2021-05-18 09:45:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|204
1621331400000|2021-05-18 09:50:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|597
1621331700000|2021-05-18 09:55:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15653.6|15649.6|505
1621332000000|2021-05-18 10:00:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|572
1621332300000|2021-05-18 10:05:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|160
1621332600000|2021-05-18 10:10:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|362
1621332900000|2021-05-18 10:15:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|159
1621333200000|2021-05-18 10:20:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|29
1621333500000|2021-05-18 10:25:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|183
1621333800000|2021-05-18 10:30:00|||||||||8
1621334100000|2021-05-18 10:35:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|380
1621334400000|2021-05-18 10:40:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|299
1621334700000|2021-05-18 10:45:00|15655.1|15651.1|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|312
1621335000000|2021-05-18 10:50:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|41
1621335300000|2021-05-18 10:55:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|149
1621335600000|2021-05-18 11:00:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|505
1621335900000|2021-05-18 11:05:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|196
1621336200000|2021-05-18 11:10:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|144
1621336500000|2021-05-18 11:15:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|392
1621336800000|2021-05-18 11:20:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|255
1621337100000|2021-05-18 11:25:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|668
1621337400000|2021-05-18 11:30:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|148
1621337700000|2021-05-18 11:35:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|93
1621338000000|2021-05-18 11:40:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|321
1621338300000|2021-05-18 11:45:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|239
1621338600000|2021-05-18 11:50:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|178
1621338900000|2021-05-18 11:55:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|155
1621339200000|2021-05-18 12:00:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|1074
1621339500000|2021-05-18 12:05:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|268
1621339800000|2021-05-18 12:10:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|1309
1621340100000|2021-05-18 12:15:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|716
1621340400000|2021-05-18 12:20:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15666.1|15662.1|1013
1621340700000|2021-05-18 12:25:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15667.6|15663.6|811
1621341000000|2021-05-18 12:30:00|15673.9|15669.9|15684.8|15680.8|15687.9|15683.9|15672.3|15668.3|1364
1621341300000|2021-05-18 12:35:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|3506
1621341600000|2021-05-18 12:40:00|15694.2|15690.2|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|1996
1621341900000|2021-05-18 12:45:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|2231
1621342200000|2021-05-18 12:50:00|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|643
1621342500000|2021-05-18 12:55:00|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15684.8|15680.8|445
1621342800000|2021-05-18 13:00:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|1127
1621343100000|2021-05-18 13:05:00|15687.9|15683.9|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|1421
1621343400000|2021-05-18 13:10:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|1436
1621343700000|2021-05-18 13:15:00|15675.4|15671.4|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|852
1621344000000|2021-05-18 13:20:00|15666.1|15662.1|15675.4|15671.4|15675.4|15671.4|15666.1|15662.1|701
1621344300000|2021-05-18 13:25:00|15672.3|15668.3|15662.9|15658.9|15675.4|15671.4|15662.9|15658.9|1034
1621344600000|2021-05-18 13:30:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15653.6|15649.6|2774
1621344900000|2021-05-18 13:35:00|15659.8|15655.8|15647.3|15643.3|15662.9|15658.9|15647.3|15643.3|2623
1621345200000|2021-05-18 13:40:00|15644.2|15640.2|15647.3|15643.3|15656.7|15652.7|15644.2|15640.2|1981
1621345500000|2021-05-18 13:45:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|2356
1621345800000|2021-05-18 13:50:00|15653.6|15649.6|15641.1|15637.1|15656.7|15652.7|15641.1|15637.1|1866
1621346100000|2021-05-18 13:55:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|1372
1621346400000|2021-05-18 14:00:00|15644.2|15640.2|15653.6|15649.6|15659.8|15655.8|15644.2|15640.2|1534
1621346700000|2021-05-18 14:05:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|550
1621347000000|2021-05-18 14:10:00|15650.4|15646.4|15644.2|15640.2|15653.6|15649.6|15641.1|15637.1|841
1621347300000|2021-05-18 14:15:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|696
1621347600000|2021-05-18 14:20:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|936
1621347900000|2021-05-18 14:25:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|477
1621348200000|2021-05-18 14:30:00|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15647.3|15643.3|928
1621348500000|2021-05-18 14:35:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|1324
1621348800000|2021-05-18 14:40:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|646
1621349100000|2021-05-18 14:45:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|566
1621349400000|2021-05-18 14:50:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|668
1621349700000|2021-05-18 14:55:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|434
1621350000000|2021-05-18 15:00:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|356
1621350300000|2021-05-18 15:05:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|389
1621350600000|2021-05-18 15:10:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|503
1621350900000|2021-05-18 15:15:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1180
1621351200000|2021-05-18 15:20:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|246
1621351500000|2021-05-18 15:25:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|696
1621351800000|2021-05-18 15:30:00|15666.1|15662.1|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|1091
1621352100000|2021-05-18 15:35:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|1772
1621352400000|2021-05-18 15:40:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|575
1621352700000|2021-05-18 15:45:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|566
1621353000000|2021-05-18 15:50:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|604
1621353300000|2021-05-18 15:55:00|15641.1|15637.1|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|579
1621353600000|2021-05-18 16:00:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|1626
1621353900000|2021-05-18 16:05:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|453
1621354200000|2021-05-18 16:10:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|379
1621354500000|2021-05-18 16:15:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|269
1621354800000|2021-05-18 16:20:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1046
1621355100000|2021-05-18 16:25:00|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|893
1621355400000|2021-05-18 16:30:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|459
1621355700000|2021-05-18 16:35:00|||||||||105
1621356000000|2021-05-18 16:40:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|820
1621356300000|2021-05-18 16:45:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|464
1621356600000|2021-05-18 16:50:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|332
1621356900000|2021-05-18 16:55:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|744
1621357200000|2021-05-18 17:00:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|183
1621357500000|2021-05-18 17:05:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|461
1621357800000|2021-05-18 17:10:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|623
1621358100000|2021-05-18 17:15:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|615
1621358400000|2021-05-18 17:20:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|354
1621358700000|2021-05-18 17:25:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|542
1621359000000|2021-05-18 17:30:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|216
1621359300000|2021-05-18 17:35:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|177
1621359600000|2021-05-18 17:40:00|15659.8|15655.8|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|308
1621359900000|2021-05-18 17:45:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|218
1621360200000|2021-05-18 17:50:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|263
1621360500000|2021-05-18 17:55:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|257
1621360800000|2021-05-18 18:00:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|619
1621361100000|2021-05-18 18:05:00|||||||||62
1621361400000|2021-05-18 18:10:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|409
1621361700000|2021-05-18 18:15:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|457
1621362000000|2021-05-18 18:20:00|15659.8|15655.8|15662.9|15658.9|15664.5|15660.5|15659.8|15655.8|611
1621362300000|2021-05-18 18:25:00|||||||||462
1621362600000|2021-05-18 18:30:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|427
1621362900000|2021-05-18 18:35:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|475
1621363200000|2021-05-18 18:40:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|874
1621363500000|2021-05-18 18:45:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|1166
1621363800000|2021-05-18 18:50:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15666.1|15662.1|798
1621364100000|2021-05-18 18:55:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|1767
1621364400000|2021-05-18 19:00:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|1392
1621364700000|2021-05-18 19:05:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|659
1621365000000|2021-05-18 19:10:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|501
1621365300000|2021-05-18 19:15:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|422
1621365600000|2021-05-18 19:20:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|506
1621365900000|2021-05-18 19:25:00|||||||||263
1621366200000|2021-05-18 19:30:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|722
1621366500000|2021-05-18 19:35:00|||||||||174
1621366800000|2021-05-18 19:40:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|216
1621367100000|2021-05-18 19:45:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|227
1621367400000|2021-05-18 19:50:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|1321
1621367700000|2021-05-18 19:55:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|547
1621368000000|2021-05-18 20:00:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|1228
1621368300000|2021-05-18 20:05:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|276
1621368600000|2021-05-18 20:10:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|457
1621368900000|2021-05-18 20:15:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|834
1621369200000|2021-05-18 20:20:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|2121
1621369500000|2021-05-18 20:25:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|225
1621369800000|2021-05-18 20:30:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|266
1621370100000|2021-05-18 20:35:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|200
1621370400000|2021-05-18 20:40:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|600
1621370700000|2021-05-18 20:45:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|446
1621371000000|2021-05-18 20:50:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|200
1621371300000|2021-05-18 20:55:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|352
1621375200000|2021-05-18 22:00:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|162
1621375500000|2021-05-18 22:05:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|44
1621375800000|2021-05-18 22:10:00|||||||||10
1621376100000|2021-05-18 22:15:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|82
1621376400000|2021-05-18 22:20:00|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|62
1621376700000|2021-05-18 22:25:00|||||||||15
1621377000000|2021-05-18 22:30:00|||||||||14
1621377300000|2021-05-18 22:35:00|||||||||2
1621377600000|2021-05-18 22:40:00|||||||||3
1621377900000|2021-05-18 22:45:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|103
1621378200000|2021-05-18 22:50:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|58
1621378800000|2021-05-18 23:00:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|70
1621379100000|2021-05-18 23:05:00|||||||||10
1621379400000|2021-05-18 23:10:00|||||||||8
1621379700000|2021-05-18 23:15:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|18
1621380000000|2021-05-18 23:20:00|||||||||10
1621380300000|2021-05-18 23:25:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|119
1621380600000|2021-05-18 23:30:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|168
1621380900000|2021-05-18 23:35:00|15673.9|15669.9|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|144
1621381200000|2021-05-18 23:40:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|133
1621381500000|2021-05-18 23:45:00|||||||||75
1621381800000|2021-05-18 23:50:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|27
1621382100000|2021-05-18 23:55:00|15677|15673|15675.4|15671.4|15677|15673|15675.4|15671.4|65
1621382400000|2021-05-19 00:00:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|115
1621382700000|2021-05-19 00:05:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|116
1621383000000|2021-05-19 00:10:00|||||||||11
1621383300000|2021-05-19 00:15:00|15675.4|15671.4|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|146
1621383600000|2021-05-19 00:20:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|135
1621383900000|2021-05-19 00:25:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|179
1621384200000|2021-05-19 00:30:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|47
1621384500000|2021-05-19 00:35:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|312
1621384800000|2021-05-19 00:40:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|104
1621385100000|2021-05-19 00:45:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|79
1621385400000|2021-05-19 00:50:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|63
1621385700000|2021-05-19 00:55:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|75
1621386000000|2021-05-19 01:00:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|135
1621386300000|2021-05-19 01:05:00|||||||||1
1621386600000|2021-05-19 01:10:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|48
1621386900000|2021-05-19 01:15:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|264
1621387200000|2021-05-19 01:20:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|103
1621387500000|2021-05-19 01:25:00|||||||||14
1621387800000|2021-05-19 01:30:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|296
1621388100000|2021-05-19 01:35:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|27
1621388400000|2021-05-19 01:40:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|6
1621388700000|2021-05-19 01:45:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|32
1621389000000|2021-05-19 01:50:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|61
1621389300000|2021-05-19 01:55:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|49
1621389600000|2021-05-19 02:00:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|125
1621389900000|2021-05-19 02:05:00|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15669.2|15665.2|29
1621390200000|2021-05-19 02:10:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|11
1621390500000|2021-05-19 02:15:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|71
1621390800000|2021-05-19 02:20:00|||||||||9
1621391100000|2021-05-19 02:25:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|194
1621391400000|2021-05-19 02:30:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|105
1621391700000|2021-05-19 02:35:00|15673.9|15669.9|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|94
1621392000000|2021-05-19 02:40:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|87
1621392300000|2021-05-19 02:45:00|||||||||4
1621392600000|2021-05-19 02:50:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|63
1621392900000|2021-05-19 02:55:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|28
1621393200000|2021-05-19 03:00:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|50
1621393500000|2021-05-19 03:05:00|||||||||1
1621393800000|2021-05-19 03:10:00|||||||||1
1621394100000|2021-05-19 03:15:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|63
1621394400000|2021-05-19 03:20:00|||||||||104
1621394700000|2021-05-19 03:25:00|||||||||3
1621395000000|2021-05-19 03:30:00|||||||||3
1621395300000|2021-05-19 03:35:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|100
1621395600000|2021-05-19 03:40:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|10
1621395900000|2021-05-19 03:45:00|||||||||7
1621396200000|2021-05-19 03:50:00|||||||||3
1621396500000|2021-05-19 03:55:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|11
1621396800000|2021-05-19 04:00:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|42
1621397100000|2021-05-19 04:05:00|||||||||9
1621397400000|2021-05-19 04:10:00|||||||||19
1621397700000|2021-05-19 04:15:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|57
1621398000000|2021-05-19 04:20:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|60
1621398300000|2021-05-19 04:25:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|38
1621398600000|2021-05-19 04:30:00|||||||||5
1621398900000|2021-05-19 04:35:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|86
1621399200000|2021-05-19 04:40:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|95
1621399500000|2021-05-19 04:45:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|68
1621399800000|2021-05-19 04:50:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|114
1621400100000|2021-05-19 04:55:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|100
1621400400000|2021-05-19 05:00:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|17
1621400700000|2021-05-19 05:05:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|247
1621401000000|2021-05-19 05:10:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|106
1621401300000|2021-05-19 05:15:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|57
1621401600000|2021-05-19 05:20:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|5
1621401900000|2021-05-19 05:25:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|96
1621402200000|2021-05-19 05:30:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|95
1621402500000|2021-05-19 05:35:00|||||||||10
1621402800000|2021-05-19 05:40:00|||||||||4
1621403100000|2021-05-19 05:45:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|97
1621403400000|2021-05-19 05:50:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|80
1621403700000|2021-05-19 05:55:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|212
1621404000000|2021-05-19 06:00:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|116
1621404300000|2021-05-19 06:05:00|15678.6|15674.6|15669.2|15665.2|15678.6|15674.6|15669.2|15665.2|77
1621404600000|2021-05-19 06:10:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|165
1621404900000|2021-05-19 06:15:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|197
1621405200000|2021-05-19 06:20:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|172
1621405500000|2021-05-19 06:25:00|15666.1|15662.1|15656.7|15652.7|15666.1|15662.1|15653.6|15649.6|1582
1621405800000|2021-05-19 06:30:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|356
1621406100000|2021-05-19 06:35:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|178
1621406400000|2021-05-19 06:40:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|509
1621406700000|2021-05-19 06:45:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|376
1621407000000|2021-05-19 06:50:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|142
1621407300000|2021-05-19 06:55:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|310
1621407600000|2021-05-19 07:00:00|15656.7|15652.7|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|988
1621407900000|2021-05-19 07:05:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|1170
1621408200000|2021-05-19 07:10:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|1264
1621408500000|2021-05-19 07:15:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|1056
1621408800000|2021-05-19 07:20:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|408
1621409100000|2021-05-19 07:25:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|527
1621409400000|2021-05-19 07:30:00|15639.5|15635.5|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|859
1621409700000|2021-05-19 07:35:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|304
1621410000000|2021-05-19 07:40:00|15631.7|15627.7|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|1324
1621410300000|2021-05-19 07:45:00|15622.3|15618.3|15616.1|15612.1|15625.4|15621.4|15616.1|15612.1|905
1621410600000|2021-05-19 07:50:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|623
1621410900000|2021-05-19 07:55:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|1100
1621411200000|2021-05-19 08:00:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|1028
1621411500000|2021-05-19 08:05:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|625
1621411800000|2021-05-19 08:10:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|413
1621412100000|2021-05-19 08:15:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|285
1621412400000|2021-05-19 08:20:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|592
1621412700000|2021-05-19 08:25:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|728
1621413000000|2021-05-19 08:30:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|398
1621413300000|2021-05-19 08:35:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|663
1621413600000|2021-05-19 08:40:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|134
1621413900000|2021-05-19 08:45:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|283
1621414200000|2021-05-19 08:50:00|||||||||93
1621414500000|2021-05-19 08:55:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|586
1621414800000|2021-05-19 09:00:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|704
1621415100000|2021-05-19 09:05:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|471
1621415400000|2021-05-19 09:10:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|556
1621415700000|2021-05-19 09:15:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|317
1621416000000|2021-05-19 09:20:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|357
1621416300000|2021-05-19 09:25:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|284
1621416600000|2021-05-19 09:30:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|446
1621416900000|2021-05-19 09:35:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|314
1621417200000|2021-05-19 09:40:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|175
1621417500000|2021-05-19 09:45:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|274
1621417800000|2021-05-19 09:50:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|292
1621418100000|2021-05-19 09:55:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|488
1621418400000|2021-05-19 10:00:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|822
1621418700000|2021-05-19 10:05:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15642.6|15638.6|57
1621419000000|2021-05-19 10:10:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|363
1621419300000|2021-05-19 10:15:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|299
1621419600000|2021-05-19 10:20:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|228
1621419900000|2021-05-19 10:25:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|220
1621420200000|2021-05-19 10:30:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|342
1621420500000|2021-05-19 10:35:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|76
1621420800000|2021-05-19 10:40:00|||||||||16
1621421100000|2021-05-19 10:45:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|136
1621421400000|2021-05-19 10:50:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|219
1621421700000|2021-05-19 10:55:00|15634.8|15630.8|15628.6|15624.6|15637.9|15633.9|15628.6|15624.6|286
1621422000000|2021-05-19 11:00:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|558
1621422300000|2021-05-19 11:05:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|441
1621422600000|2021-05-19 11:10:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|449
1621422900000|2021-05-19 11:15:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|354
1621423200000|2021-05-19 11:20:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|251
1621423500000|2021-05-19 11:25:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|431
1621423800000|2021-05-19 11:30:00|15633.3|15629.3|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|958
1621424100000|2021-05-19 11:35:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|452
1621424400000|2021-05-19 11:40:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|581
1621424700000|2021-05-19 11:45:00|15650.4|15646.4|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|2302
1621425000000|2021-05-19 11:50:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|363
1621425300000|2021-05-19 11:55:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|256
1621425600000|2021-05-19 12:00:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|380
1621425900000|2021-05-19 12:05:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|905
1621426200000|2021-05-19 12:10:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|528
1621426500000|2021-05-19 12:15:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|311
1621426800000|2021-05-19 12:20:00|15647.3|15643.3|15641.1|15637.1|15653.6|15649.6|15641.1|15637.1|1018
1621427100000|2021-05-19 12:25:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|262
1621427400000|2021-05-19 12:30:00|15641.1|15637.1|15628.6|15624.6|15641.1|15637.1|15628.6|15624.6|1573
1621427700000|2021-05-19 12:35:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|1673
1621428000000|2021-05-19 12:40:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|1309
1621428300000|2021-05-19 12:45:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|1317
1621428600000|2021-05-19 12:50:00|15653.6|15649.6|15672.3|15668.3|15672.3|15668.3|15650.4|15646.4|2701
1621428900000|2021-05-19 12:55:00|15669.2|15665.2|15691.1|15687.1|15691.1|15687.1|15669.2|15665.2|4094
1621429200000|2021-05-19 13:00:00|15694.2|15690.2|15691.1|15687.1|15703.6|15699.6|15691.1|15687.1|5393
1621429500000|2021-05-19 13:05:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15691.1|15687.1|3279
1621429800000|2021-05-19 13:10:00|15698.9|15694.9|15706.7|15702.7|15706.7|15702.7|15694.2|15690.2|2242
1621430100000|2021-05-19 13:15:00|15703.6|15699.6|15687.9|15683.9|15706.7|15702.7|15687.9|15683.9|2359
1621430400000|2021-05-19 13:20:00|15691.1|15687.1|15675.4|15671.4|15691.1|15687.1|15675.4|15671.4|1708
1621430700000|2021-05-19 13:25:00|15678.6|15674.6|15669.2|15665.2|15678.6|15674.6|15662.9|15658.9|2020
1621431000000|2021-05-19 13:30:00|15672.3|15668.3|15662.9|15658.9|15681.7|15677.7|15662.9|15658.9|3558
1621431300000|2021-05-19 13:35:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|2195
1621431600000|2021-05-19 13:40:00|15669.2|15665.2|15669.2|15665.2|15678.6|15674.6|15666.1|15662.1|1976
1621431900000|2021-05-19 13:45:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|1099
1621432200000|2021-05-19 13:50:00|15675.4|15671.4|15684.8|15680.8|15687.9|15683.9|15669.2|15665.2|3207
1621432500000|2021-05-19 13:55:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|1892
1621432800000|2021-05-19 14:00:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15687.9|15683.9|1814
1621433100000|2021-05-19 14:05:00|15703.6|15699.6|15703.6|15699.6|15709.8|15705.8|15697.3|15693.3|2779
1621433400000|2021-05-19 14:10:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15697.3|15693.3|2240
1621433700000|2021-05-19 14:15:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|1616
1621434000000|2021-05-19 14:20:00|15712.9|15708.9|15703.6|15699.6|15716.1|15712.1|15697.3|15693.3|3003
1621434300000|2021-05-19 14:25:00|15700.4|15696.4|15691.1|15687.1|15703.6|15699.6|15691.1|15687.1|1774
1621434600000|2021-05-19 14:30:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|2508
1621434900000|2021-05-19 14:35:00|15700.4|15696.4|15709.8|15705.8|15712.9|15708.9|15700.4|15696.4|1652
1621435200000|2021-05-19 14:40:00|15712.9|15708.9|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|2291
1621435500000|2021-05-19 14:45:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|1574
1621435800000|2021-05-19 14:50:00|15725.4|15721.4|15709.8|15705.8|15725.4|15721.4|15709.8|15705.8|3567
1621436100000|2021-05-19 14:55:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15706.7|15702.7|1646
1621436400000|2021-05-19 15:00:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|1702
1621436700000|2021-05-19 15:05:00|15716.1|15712.1|15703.6|15699.6|15716.1|15712.1|15703.6|15699.6|799
1621437000000|2021-05-19 15:10:00|15706.7|15702.7|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|1182
1621437300000|2021-05-19 15:15:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1554
1621437600000|2021-05-19 15:20:00|15712.9|15708.9|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|760
1621437900000|2021-05-19 15:25:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|969
1621438200000|2021-05-19 15:30:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|576
1621438500000|2021-05-19 15:35:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|890
1621438800000|2021-05-19 15:40:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|726
1621439100000|2021-05-19 15:45:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|1711
1621439400000|2021-05-19 15:50:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|1496
1621439700000|2021-05-19 15:55:00|15687.9|15683.9|15684.8|15680.8|15691.1|15687.1|15684.8|15680.8|1082
1621440000000|2021-05-19 16:00:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|1410
1621440300000|2021-05-19 16:05:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|838
1621440600000|2021-05-19 16:10:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|836
1621440900000|2021-05-19 16:15:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|508
1621441200000|2021-05-19 16:20:00|15687.9|15683.9|15684.8|15680.8|15691.1|15687.1|15684.8|15680.8|1200
1621441500000|2021-05-19 16:25:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|427
1621441800000|2021-05-19 16:30:00|15691.1|15687.1|15684.8|15680.8|15691.1|15687.1|15684.8|15680.8|739
1621442100000|2021-05-19 16:35:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|985
1621442400000|2021-05-19 16:40:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|825
1621442700000|2021-05-19 16:45:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|2449
1621443000000|2021-05-19 16:50:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|2387
1621443300000|2021-05-19 16:55:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|2338
1621443600000|2021-05-19 17:00:00|15681.7|15677.7|15662.9|15658.9|15684.8|15680.8|15656.7|15652.7|4386
1621443900000|2021-05-19 17:05:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|2237
1621444200000|2021-05-19 17:10:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|1623
1621444500000|2021-05-19 17:15:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|486
1621444800000|2021-05-19 17:20:00|15650.4|15646.4|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|2192
1621445100000|2021-05-19 17:25:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|2487
1621445400000|2021-05-19 17:30:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|798
1621445700000|2021-05-19 17:35:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|1823
1621446000000|2021-05-19 17:40:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|1396
1621446300000|2021-05-19 17:45:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|1213
1621446600000|2021-05-19 17:50:00|15639.5|15635.5|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|847
1621446900000|2021-05-19 17:55:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|928
1621447200000|2021-05-19 18:00:00|15641.1|15637.1|15619.2|15615.2|15641.1|15637.1|15619.2|15615.2|3778
1621447500000|2021-05-19 18:05:00|15622.3|15618.3|15609.8|15605.8|15622.3|15618.3|15606.7|15602.7|6425
1621447800000|2021-05-19 18:10:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|5009
1621448100000|2021-05-19 18:15:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|3516
1621448400000|2021-05-19 18:20:00|15603.6|15599.6|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|3018
1621448700000|2021-05-19 18:25:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|1497
1621449000000|2021-05-19 18:30:00|15603.6|15599.6|15587.9|15583.9|15606.7|15602.7|15587.9|15583.9|2327
1621449300000|2021-05-19 18:35:00|15591.1|15587.1|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|3121
1621449600000|2021-05-19 18:40:00|15587.9|15583.9|15597.3|15593.3|15597.3|15593.3|15587.9|15583.9|1130
1621449900000|2021-05-19 18:45:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|1919
1621450200000|2021-05-19 18:50:00|15587.9|15583.9|15597.3|15593.3|15600.4|15596.4|15587.9|15583.9|1761
1621450500000|2021-05-19 18:55:00|15600.4|15596.4|15606.7|15602.7|15609.8|15605.8|15597.3|15593.3|6251
1621450800000|2021-05-19 19:00:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15594.2|15590.2|2852
1621451100000|2021-05-19 19:05:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|1193
1621451400000|2021-05-19 19:10:00|15600.4|15596.4|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|1769
1621451700000|2021-05-19 19:15:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|1167
1621452000000|2021-05-19 19:20:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15609.8|15605.8|1450
1621452300000|2021-05-19 19:25:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|879
1621452600000|2021-05-19 19:30:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|1361
1621452900000|2021-05-19 19:35:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|670
1621453200000|2021-05-19 19:40:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|660
1621453500000|2021-05-19 19:45:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|786
1621453800000|2021-05-19 19:50:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|1162
1621454100000|2021-05-19 19:55:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|1416
1621454400000|2021-05-19 20:00:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|1142
1621454700000|2021-05-19 20:05:00|||||||||212
1621455000000|2021-05-19 20:10:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|135
1621455300000|2021-05-19 20:15:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|914
1621455600000|2021-05-19 20:20:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|406
1621455900000|2021-05-19 20:25:00|15628.6|15624.6|15623.9|15619.9|15628.6|15624.6|15622.3|15618.3|1574
1621456200000|2021-05-19 20:30:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|836
1621456500000|2021-05-19 20:35:00|||||||||452
1621456800000|2021-05-19 20:40:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|658
1621457100000|2021-05-19 20:45:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|520
1621457400000|2021-05-19 20:50:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|637
1621457700000|2021-05-19 20:55:00|15630.1|15626.1|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|612
1621461600000|2021-05-19 22:00:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|547
1621461900000|2021-05-19 22:05:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|63
1621462200000|2021-05-19 22:10:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|51
1621462500000|2021-05-19 22:15:00|||||||||5
1621462800000|2021-05-19 22:20:00|||||||||37
1621463100000|2021-05-19 22:25:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|57
1621463400000|2021-05-19 22:30:00|15625.4|15621.4|15627|15623|15628.6|15624.6|15625.4|15621.4|119
1621463700000|2021-05-19 22:35:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15627|15623|36
1621464000000|2021-05-19 22:40:00|||||||||1
1621464300000|2021-05-19 22:45:00|||||||||5
1621464600000|2021-05-19 22:50:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|96
1621464900000|2021-05-19 22:55:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|28
1621465200000|2021-05-19 23:00:00|||||||||70
1621465500000|2021-05-19 23:05:00|||||||||12
1621465800000|2021-05-19 23:10:00|||||||||68
1621466100000|2021-05-19 23:15:00|||||||||3
1621466400000|2021-05-19 23:20:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|346
1621466700000|2021-05-19 23:25:00|||||||||18
1621467000000|2021-05-19 23:30:00|||||||||1
1621467300000|2021-05-19 23:35:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|131
1621467600000|2021-05-19 23:40:00|||||||||118
1621467900000|2021-05-19 23:45:00|||||||||42
1621468200000|2021-05-19 23:50:00|||||||||5
1621468500000|2021-05-19 23:55:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|181
1621468800000|2021-05-20 00:00:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|129
1621469100000|2021-05-20 00:05:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|213
1621469400000|2021-05-20 00:10:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|71
1621469700000|2021-05-20 00:15:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|263
1621470000000|2021-05-20 00:20:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|10
1621470300000|2021-05-20 00:25:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|130
1621470600000|2021-05-20 00:30:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|25
1621470900000|2021-05-20 00:35:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|72
1621471200000|2021-05-20 00:40:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|308
1621471500000|2021-05-20 00:45:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|299
1621471800000|2021-05-20 00:50:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|9
1621472100000|2021-05-20 00:55:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|75
1621472400000|2021-05-20 01:00:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|168
1621472700000|2021-05-20 01:05:00|||||||||91
1621473000000|2021-05-20 01:10:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|107
1621473300000|2021-05-20 01:15:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|83
1621473600000|2021-05-20 01:20:00|||||||||97
1621473900000|2021-05-20 01:25:00|||||||||196
1621474200000|2021-05-20 01:30:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|208
1621474500000|2021-05-20 01:35:00|||||||||16
1621474800000|2021-05-20 01:40:00|||||||||18
1621475100000|2021-05-20 01:45:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|131
1621475400000|2021-05-20 01:50:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|25
1621475700000|2021-05-20 01:55:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|163
1621476000000|2021-05-20 02:00:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|518
1621476300000|2021-05-20 02:05:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|80
1621476600000|2021-05-20 02:10:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|93
1621476900000|2021-05-20 02:15:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|330
1621477200000|2021-05-20 02:20:00|||||||||73
1621477500000|2021-05-20 02:25:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|132
1621477800000|2021-05-20 02:30:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|54
1621478100000|2021-05-20 02:35:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|119
1621478400000|2021-05-20 02:40:00|15641.1|15637.1|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|70
1621478700000|2021-05-20 02:45:00|15641.1|15637.1|15641.1|15637.1|15642.6|15638.6|15641.1|15637.1|39
1621479000000|2021-05-20 02:50:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|201
1621479300000|2021-05-20 02:55:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|107
1621479600000|2021-05-20 03:00:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|109
1621479900000|2021-05-20 03:05:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|52
1621480200000|2021-05-20 03:10:00|||||||||20
1621480500000|2021-05-20 03:15:00|||||||||38
1621480800000|2021-05-20 03:20:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|127
1621481100000|2021-05-20 03:25:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15639.5|15635.5|7
1621481400000|2021-05-20 03:30:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|158
1621481700000|2021-05-20 03:35:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|107
1621482000000|2021-05-20 03:40:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|137
1621482300000|2021-05-20 03:45:00|15637.9|15633.9|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|34
1621482600000|2021-05-20 03:50:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|114
1621482900000|2021-05-20 03:55:00|||||||||16
1621483200000|2021-05-20 04:00:00|||||||||33
1621483500000|2021-05-20 04:05:00|||||||||6
1621483800000|2021-05-20 04:10:00|||||||||39
1621484100000|2021-05-20 04:15:00|||||||||27
1621484400000|2021-05-20 04:20:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|38
1621484700000|2021-05-20 04:25:00|||||||||46
1621485000000|2021-05-20 04:30:00|||||||||228
1621485300000|2021-05-20 04:35:00|||||||||32
1621485600000|2021-05-20 04:40:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|178
1621485900000|2021-05-20 04:45:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|127
1621486200000|2021-05-20 04:50:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15
1621486500000|2021-05-20 04:55:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|34
1621486800000|2021-05-20 05:00:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|116
1621487100000|2021-05-20 05:05:00|15634.8|15630.8|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|195
1621487400000|2021-05-20 05:10:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|247
1621487700000|2021-05-20 05:15:00|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|69
1621488000000|2021-05-20 05:20:00|||||||||37
1621488300000|2021-05-20 05:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|373
1621488600000|2021-05-20 05:30:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|477
1621488900000|2021-05-20 05:35:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|8
1621489200000|2021-05-20 05:40:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|97
1621489500000|2021-05-20 05:45:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|71
1621489800000|2021-05-20 05:50:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|114
1621490100000|2021-05-20 05:55:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|71
1621490400000|2021-05-20 06:00:00|15622.3|15618.3|15628.6|15624.6|15634.8|15630.8|15622.3|15618.3|804
1621490700000|2021-05-20 06:05:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|185
1621491000000|2021-05-20 06:10:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|148
1621491300000|2021-05-20 06:15:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|157
1621491600000|2021-05-20 06:20:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|260
1621491900000|2021-05-20 06:25:00|15625.4|15621.4|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|723
1621492200000|2021-05-20 06:30:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|411
1621492500000|2021-05-20 06:35:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|319
1621492800000|2021-05-20 06:40:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|119
1621493100000|2021-05-20 06:45:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|313
1621493400000|2021-05-20 06:50:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|104
1621493700000|2021-05-20 06:55:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|35
1621494000000|2021-05-20 07:00:00|15631.7|15627.7|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|563
1621494300000|2021-05-20 07:05:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|298
1621494600000|2021-05-20 07:10:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15622.3|15618.3|700
1621494900000|2021-05-20 07:15:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|310
1621495200000|2021-05-20 07:20:00|15623.9|15619.9|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|344
1621495500000|2021-05-20 07:25:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|93
1621495800000|2021-05-20 07:30:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|379
1621496100000|2021-05-20 07:35:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|978
1621496400000|2021-05-20 07:40:00|15628.6|15624.6|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|330
1621496700000|2021-05-20 07:45:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|441
1621497000000|2021-05-20 07:50:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|263
1621497300000|2021-05-20 07:55:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|253
1621497600000|2021-05-20 08:00:00|15639.5|15635.5|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|344
1621497900000|2021-05-20 08:05:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|270
1621498200000|2021-05-20 08:10:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|156
1621498500000|2021-05-20 08:15:00|15641.1|15637.1|15641.1|15637.1|15645.8|15641.8|15641.1|15637.1|357
1621498800000|2021-05-20 08:20:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|71
1621499100000|2021-05-20 08:25:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|894
1621499400000|2021-05-20 08:30:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|211
1621499700000|2021-05-20 08:35:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|423
1621500000000|2021-05-20 08:40:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|275
1621500300000|2021-05-20 08:45:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|230
1621500600000|2021-05-20 08:50:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|518
1621500900000|2021-05-20 08:55:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|990
1621501200000|2021-05-20 09:00:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|824
1621501500000|2021-05-20 09:05:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|439
1621501800000|2021-05-20 09:10:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|347
1621502100000|2021-05-20 09:15:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|332
1621502400000|2021-05-20 09:20:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|468
1621502700000|2021-05-20 09:25:00|15653.6|15649.6|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|454
1621503000000|2021-05-20 09:30:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|220
1621503300000|2021-05-20 09:35:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|349
1621503600000|2021-05-20 09:40:00|15648.9|15644.9|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|434
1621503900000|2021-05-20 09:45:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|210
1621504200000|2021-05-20 09:50:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|173
1621504500000|2021-05-20 09:55:00|15648.9|15644.9|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|332
1621504800000|2021-05-20 10:00:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|75
1621505100000|2021-05-20 10:05:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|216
1621505400000|2021-05-20 10:10:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|357
1621505700000|2021-05-20 10:15:00|15647.3|15643.3|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|75
1621506000000|2021-05-20 10:20:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|184
1621506300000|2021-05-20 10:25:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|221
1621506600000|2021-05-20 10:30:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|479
1621506900000|2021-05-20 10:35:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|589
1621507200000|2021-05-20 10:40:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|369
1621507500000|2021-05-20 10:45:00|15642.6|15638.6|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|532
1621507800000|2021-05-20 10:50:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|380
1621508100000|2021-05-20 10:55:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|1102
1621508400000|2021-05-20 11:00:00|15634.8|15630.8|15622.3|15618.3|15637.9|15633.9|15622.3|15618.3|1881
1621508700000|2021-05-20 11:05:00|15619.2|15615.2|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|1026
1621509000000|2021-05-20 11:10:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|463
1621509300000|2021-05-20 11:15:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|626
1621509600000|2021-05-20 11:20:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|528
1621509900000|2021-05-20 11:25:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|344
1621510200000|2021-05-20 11:30:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|466
1621510500000|2021-05-20 11:35:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|464
1621510800000|2021-05-20 11:40:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|142
1621511100000|2021-05-20 11:45:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|256
1621511400000|2021-05-20 11:50:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|774
1621511700000|2021-05-20 11:55:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|533
1621512000000|2021-05-20 12:00:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|923
1621512300000|2021-05-20 12:05:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|1083
1621512600000|2021-05-20 12:10:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|1245
1621512900000|2021-05-20 12:15:00|15637.9|15633.9|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|582
1621513200000|2021-05-20 12:20:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|1371
1621513500000|2021-05-20 12:25:00|15641.1|15637.1|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|1005
1621513800000|2021-05-20 12:30:00|15650.4|15646.4|15653.6|15649.6|15662.9|15658.9|15650.4|15646.4|2306
1621514100000|2021-05-20 12:35:00|15655.1|15651.1|15650.4|15646.4|15655.1|15651.1|15644.2|15640.2|1823
1621514400000|2021-05-20 12:40:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15647.3|15643.3|2103
1621514700000|2021-05-20 12:45:00|15656.7|15652.7|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|2574
1621515000000|2021-05-20 12:50:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|1432
1621515300000|2021-05-20 12:55:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|579
1621515600000|2021-05-20 13:00:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1647
1621515900000|2021-05-20 13:05:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|1862
1621516200000|2021-05-20 13:10:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|676
1621516500000|2021-05-20 13:15:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|515
1621516800000|2021-05-20 13:20:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|780
1621517100000|2021-05-20 13:25:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|693
1621517400000|2021-05-20 13:30:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|2264
1621517700000|2021-05-20 13:35:00|15662.9|15658.9|15672.3|15668.3|15672.3|15668.3|15659.8|15655.8|1398
1621518000000|2021-05-20 13:40:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15666.1|15662.1|3232
1621518300000|2021-05-20 13:45:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|2705
1621518600000|2021-05-20 13:50:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15675.4|15671.4|3287
1621518900000|2021-05-20 13:55:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|1927
1621519200000|2021-05-20 14:00:00|15694.2|15690.2|15691.1|15687.1|15700.4|15696.4|15691.1|15687.1|2699
1621519500000|2021-05-20 14:05:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|1602
1621519800000|2021-05-20 14:10:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|2134
1621520100000|2021-05-20 14:15:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|1300
1621520400000|2021-05-20 14:20:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|1529
1621520700000|2021-05-20 14:25:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|1192
1621521000000|2021-05-20 14:30:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15684.8|15680.8|1483
1621521300000|2021-05-20 14:35:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|1263
1621521600000|2021-05-20 14:40:00|15706.7|15702.7|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|766
1621521900000|2021-05-20 14:45:00|15691.1|15687.1|15697.3|15693.3|15700.4|15696.4|15691.1|15687.1|650
1621522200000|2021-05-20 14:50:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|10969
1621522500000|2021-05-20 14:55:00|15700.4|15696.4|15691.1|15687.1|15700.4|15696.4|15691.1|15687.1|914
1621522800000|2021-05-20 15:00:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|2385
1621523100000|2021-05-20 15:05:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|1371
1621523400000|2021-05-20 15:10:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|486
1621523700000|2021-05-20 15:15:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|684
1621524000000|2021-05-20 15:20:00|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|1217
1621524300000|2021-05-20 15:25:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|472
1621524600000|2021-05-20 15:30:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|855
1621524900000|2021-05-20 15:35:00|15689.5|15685.5|15697.3|15693.3|15697.3|15693.3|15687.9|15683.9|551
1621525200000|2021-05-20 15:40:00|15700.4|15696.4|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|1933
1621525500000|2021-05-20 15:45:00|15703.6|15699.6|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|1863
1621525800000|2021-05-20 15:50:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|701
1621526100000|2021-05-20 15:55:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|1309
1621526400000|2021-05-20 16:00:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|654
1621526700000|2021-05-20 16:05:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|1078
1621527000000|2021-05-20 16:10:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|686
1621527300000|2021-05-20 16:15:00|15703.6|15699.6|15712.9|15708.9|15712.9|15708.9|15700.4|15696.4|1036
1621527600000|2021-05-20 16:20:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|130
1621527900000|2021-05-20 16:25:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|1625
1621528200000|2021-05-20 16:30:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|17735
1621528500000|2021-05-20 16:35:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|3203
1621528800000|2021-05-20 16:40:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|669
1621529100000|2021-05-20 16:45:00|15719.2|15715.2|15712.9|15708.9|15719.2|15715.2|15709.8|15705.8|1250
1621529400000|2021-05-20 16:50:00|||||||||611
1621529700000|2021-05-20 16:55:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|855
1621530000000|2021-05-20 17:00:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|1938
1621530300000|2021-05-20 17:05:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|831
1621530600000|2021-05-20 17:10:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|747
1621530900000|2021-05-20 17:15:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|288
1621531200000|2021-05-20 17:20:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|177
1621531500000|2021-05-20 17:25:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|589
1621531800000|2021-05-20 17:30:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|297
1621532100000|2021-05-20 17:35:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|375
1621532400000|2021-05-20 17:40:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|358
1621532700000|2021-05-20 17:45:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|623
1621533000000|2021-05-20 17:50:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|422
1621533300000|2021-05-20 17:55:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|626
1621533600000|2021-05-20 18:00:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|550
1621533900000|2021-05-20 18:05:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|810
1621534200000|2021-05-20 18:10:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|281
1621534500000|2021-05-20 18:15:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|8681
1621534800000|2021-05-20 18:20:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|123
1621535100000|2021-05-20 18:25:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|380
1621535400000|2021-05-20 18:30:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|379
1621535700000|2021-05-20 18:35:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|192
1621536000000|2021-05-20 18:40:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|473
1621536300000|2021-05-20 18:45:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|544
1621536600000|2021-05-20 18:50:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|967
1621536900000|2021-05-20 18:55:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|2435
1621537200000|2021-05-20 19:00:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|534
1621537500000|2021-05-20 19:05:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|773
1621537800000|2021-05-20 19:10:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|108
1621538100000|2021-05-20 19:15:00|||||||||185
1621538400000|2021-05-20 19:20:00|||||||||85
1621538700000|2021-05-20 19:25:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|404
1621539000000|2021-05-20 19:30:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|338
1621539300000|2021-05-20 19:35:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|344
1621539600000|2021-05-20 19:40:00|||||||||403
1621539900000|2021-05-20 19:45:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|1165
1621540200000|2021-05-20 19:50:00|||||||||338
1621540500000|2021-05-20 19:55:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|768
1621540800000|2021-05-20 20:00:00|15705.1|15701.1|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|1379
1621541100000|2021-05-20 20:05:00|||||||||307
1621541400000|2021-05-20 20:10:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|666
1621541700000|2021-05-20 20:15:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|368
1621542000000|2021-05-20 20:20:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|282
1621542300000|2021-05-20 20:25:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|1089
1621542600000|2021-05-20 20:30:00|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|758
1621542900000|2021-05-20 20:35:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|235
1621543200000|2021-05-20 20:40:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|665
1621543500000|2021-05-20 20:45:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|952
1621543800000|2021-05-20 20:50:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|405
1621544100000|2021-05-20 20:55:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|318
1621548000000|2021-05-20 22:00:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|80
1621548300000|2021-05-20 22:05:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|71
1621548600000|2021-05-20 22:10:00|||||||||10
1621548900000|2021-05-20 22:15:00|||||||||1
1621549200000|2021-05-20 22:20:00|||||||||6
1621549500000|2021-05-20 22:25:00|||||||||6
1621549800000|2021-05-20 22:30:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|50
1621550100000|2021-05-20 22:35:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|178
1621550400000|2021-05-20 22:40:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|105
1621550700000|2021-05-20 22:45:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|77
1621551000000|2021-05-20 22:50:00|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15703.6|15699.6|53
1621551300000|2021-05-20 22:55:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|12
1621551600000|2021-05-20 23:00:00|||||||||3
1621551900000|2021-05-20 23:05:00|||||||||5
1621552200000|2021-05-20 23:10:00|||||||||5
1621552500000|2021-05-20 23:15:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|23
1621552800000|2021-05-20 23:20:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|33
1621553100000|2021-05-20 23:25:00|||||||||52
1621553400000|2021-05-20 23:30:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|33
1621553700000|2021-05-20 23:35:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|105
1621554000000|2021-05-20 23:40:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|82
1621554300000|2021-05-20 23:45:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|66
1621554600000|2021-05-20 23:50:00|||||||||6
1621554900000|2021-05-20 23:55:00|||||||||18
1621555200000|2021-05-21 00:00:00|||||||||73
1621555500000|2021-05-21 00:05:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|115
1621555800000|2021-05-21 00:10:00|||||||||15
1621556100000|2021-05-21 00:15:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|119
1621556400000|2021-05-21 00:20:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|14
1621556700000|2021-05-21 00:25:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|48
1621557000000|2021-05-21 00:30:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|70
1621557300000|2021-05-21 00:35:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|165
1621557600000|2021-05-21 00:40:00|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|65
1621557900000|2021-05-21 00:45:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|51
1621558200000|2021-05-21 00:50:00|||||||||5
1621558500000|2021-05-21 00:55:00|||||||||11
1621558800000|2021-05-21 01:00:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|106
1621559100000|2021-05-21 01:05:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|48
1621559400000|2021-05-21 01:10:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|57
1621559700000|2021-05-21 01:15:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|29
1621560000000|2021-05-21 01:20:00|||||||||6
1621560300000|2021-05-21 01:25:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|220
1621560600000|2021-05-21 01:30:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|377
1621560900000|2021-05-21 01:35:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|353
1621561200000|2021-05-21 01:40:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|3120
1621561500000|2021-05-21 01:45:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|296
1621561800000|2021-05-21 01:50:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|165
1621562100000|2021-05-21 01:55:00|||||||||30
1621562400000|2021-05-21 02:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|209
1621562700000|2021-05-21 02:05:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|508
1621563000000|2021-05-21 02:10:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|547
1621563300000|2021-05-21 02:15:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|85
1621563600000|2021-05-21 02:20:00|||||||||104
1621563900000|2021-05-21 02:25:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|54
1621564200000|2021-05-21 02:30:00|||||||||374
1621564500000|2021-05-21 02:35:00|15703.6|15699.6|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|211
1621564800000|2021-05-21 02:40:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|463
1621565100000|2021-05-21 02:45:00|||||||||13
1621565400000|2021-05-21 02:50:00|||||||||15
1621565700000|2021-05-21 02:55:00|||||||||19
1621566000000|2021-05-21 03:00:00|||||||||65
1621566300000|2021-05-21 03:05:00|||||||||29
1621566600000|2021-05-21 03:10:00|||||||||19
1621566900000|2021-05-21 03:15:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|52
1621567200000|2021-05-21 03:20:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|85
1621567500000|2021-05-21 03:25:00|||||||||29
1621567800000|2021-05-21 03:30:00|||||||||20
1621568100000|2021-05-21 03:35:00|||||||||25
1621568400000|2021-05-21 03:40:00|||||||||20
1621568700000|2021-05-21 03:45:00|||||||||16
1621569000000|2021-05-21 03:50:00|||||||||11
1621569300000|2021-05-21 03:55:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|112
1621569600000|2021-05-21 04:00:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|103
1621569900000|2021-05-21 04:05:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|87
1621570200000|2021-05-21 04:10:00|||||||||5
1621570500000|2021-05-21 04:15:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|260
1621570800000|2021-05-21 04:20:00|||||||||67
1621571100000|2021-05-21 04:25:00|||||||||25
1621571400000|2021-05-21 04:30:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|28
1621572000000|2021-05-21 04:40:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|21
1621572600000|2021-05-21 04:50:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|69
1621572900000|2021-05-21 04:55:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|146
1621573200000|2021-05-21 05:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|28
1621573500000|2021-05-21 05:05:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|161
1621573800000|2021-05-21 05:10:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|193
1621574100000|2021-05-21 05:15:00|||||||||35
1621574400000|2021-05-21 05:20:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|55
1621574700000|2021-05-21 05:25:00|||||||||20
1621575000000|2021-05-21 05:30:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|59
1621575300000|2021-05-21 05:35:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|306
1621575600000|2021-05-21 05:40:00|||||||||34
1621575900000|2021-05-21 05:45:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|75
1621576200000|2021-05-21 05:50:00|||||||||62
1621576500000|2021-05-21 05:55:00|||||||||13
1621576800000|2021-05-21 06:00:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|222
1621577100000|2021-05-21 06:05:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|438
1621577400000|2021-05-21 06:10:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|108
1621577700000|2021-05-21 06:15:00|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|82
1621578000000|2021-05-21 06:20:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|315
1621578300000|2021-05-21 06:25:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|298
1621578600000|2021-05-21 06:30:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|109
1621578900000|2021-05-21 06:35:00|15708.3|15704.3|15716.1|15712.1|15719.2|15715.2|15708.3|15704.3|245
1621579200000|2021-05-21 06:40:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|272
1621579500000|2021-05-21 06:45:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|347
1621579800000|2021-05-21 06:50:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|468
1621580100000|2021-05-21 06:55:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|201
1621580400000|2021-05-21 07:00:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|418
1621580700000|2021-05-21 07:05:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15706.7|15702.7|480
1621581000000|2021-05-21 07:10:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|368
1621581300000|2021-05-21 07:15:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15694.2|15690.2|987
1621581600000|2021-05-21 07:20:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|394
1621581900000|2021-05-21 07:25:00|15708.3|15704.3|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|146
1621582200000|2021-05-21 07:30:00|15712.9|15708.9|15728.6|15724.6|15728.6|15724.6|15712.9|15708.9|886
1621582500000|2021-05-21 07:35:00|15725.4|15721.4|15737.9|15733.9|15741.1|15737.1|15725.4|15721.4|1635
1621582800000|2021-05-21 07:40:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|1236
1621583100000|2021-05-21 07:45:00|15734.8|15730.8|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|763
1621583400000|2021-05-21 07:50:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|233
1621583700000|2021-05-21 07:55:00|15734.8|15730.8|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|341
1621584000000|2021-05-21 08:00:00|15725.4|15721.4|15737.9|15733.9|15737.9|15733.9|15725.4|15721.4|1960
1621584300000|2021-05-21 08:05:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|394
1621584600000|2021-05-21 08:10:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|217
1621584900000|2021-05-21 08:15:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|240
1621585200000|2021-05-21 08:20:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|640
1621585500000|2021-05-21 08:25:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|581
1621585800000|2021-05-21 08:30:00|15734.8|15730.8|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|463
1621586100000|2021-05-21 08:35:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|248
1621586400000|2021-05-21 08:40:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|375
1621586700000|2021-05-21 08:45:00|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|368
1621587000000|2021-05-21 08:50:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|196
1621587300000|2021-05-21 08:55:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|131
1621587600000|2021-05-21 09:00:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|334
1621587900000|2021-05-21 09:05:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|245
1621588200000|2021-05-21 09:10:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|221
1621588500000|2021-05-21 09:15:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|181
1621588800000|2021-05-21 09:20:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|256
1621589100000|2021-05-21 09:25:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|228
1621589400000|2021-05-21 09:30:00|||||||||16
1621589700000|2021-05-21 09:35:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|373
1621590000000|2021-05-21 09:40:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|223
1621590300000|2021-05-21 09:45:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|157
1621590600000|2021-05-21 09:50:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|311
1621590900000|2021-05-21 09:55:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|306
1621591200000|2021-05-21 10:00:00|15706.7|15702.7|15697.3|15693.3|15709.8|15705.8|15697.3|15693.3|465
1621591500000|2021-05-21 10:05:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|814
1621591800000|2021-05-21 10:10:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|736
1621592100000|2021-05-21 10:15:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|447
1621592400000|2021-05-21 10:20:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|579
1621592700000|2021-05-21 10:25:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15697.3|15693.3|176
1621593000000|2021-05-21 10:30:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|145
1621593300000|2021-05-21 10:35:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|354
1621593600000|2021-05-21 10:40:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|208
1621593900000|2021-05-21 10:45:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|716
1621594200000|2021-05-21 10:50:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|207
1621594500000|2021-05-21 10:55:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|168
1621594800000|2021-05-21 11:00:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|227
1621595100000|2021-05-21 11:05:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|225
1621595400000|2021-05-21 11:10:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|104
1621595700000|2021-05-21 11:15:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|583
1621596000000|2021-05-21 11:20:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|1048
1621596300000|2021-05-21 11:25:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|542
1621596600000|2021-05-21 11:30:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|327
1621596900000|2021-05-21 11:35:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15716.1|15712.1|432
1621597200000|2021-05-21 11:40:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|250
1621597500000|2021-05-21 11:45:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|242
1621597800000|2021-05-21 11:50:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|1053
1621598100000|2021-05-21 11:55:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|707
1621598400000|2021-05-21 12:00:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|569
1621598700000|2021-05-21 12:05:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|975
1621599000000|2021-05-21 12:10:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|615
1621599300000|2021-05-21 12:15:00|15722.3|15718.3|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|1022
1621599600000|2021-05-21 12:20:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|2294
1621599900000|2021-05-21 12:25:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15725.4|15721.4|1690
1621600200000|2021-05-21 12:30:00|15731.7|15727.7|15737.9|15733.9|15744.2|15740.2|15731.7|15727.7|1321
1621600500000|2021-05-21 12:35:00|15741.1|15737.1|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|987
1621600800000|2021-05-21 12:40:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|901
1621601100000|2021-05-21 12:45:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|1456
1621601400000|2021-05-21 12:50:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|25905
1621601700000|2021-05-21 12:55:00|15734.8|15730.8|15744.2|15740.2|15744.2|15740.2|15734.8|15730.8|1146
1621602000000|2021-05-21 13:00:00|15745.8|15741.8|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|1078
1621602300000|2021-05-21 13:05:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|2067
1621602600000|2021-05-21 13:10:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|889
1621602900000|2021-05-21 13:15:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15741.1|15737.1|1169
1621603200000|2021-05-21 13:20:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|399
1621603500000|2021-05-21 13:25:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|1274
1621603800000|2021-05-21 13:30:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|1251
1621604100000|2021-05-21 13:35:00|15737.9|15733.9|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|838
1621604400000|2021-05-21 13:40:00|15747.3|15743.3|15734.8|15730.8|15747.3|15743.3|15734.8|15730.8|1526
1621604700000|2021-05-21 13:45:00|15731.7|15727.7|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|3862
1621605000000|2021-05-21 13:50:00|15719.2|15715.2|15703.6|15699.6|15719.2|15715.2|15703.6|15699.6|2273
1621605300000|2021-05-21 13:55:00|15706.7|15702.7|15716.1|15712.1|15716.1|15712.1|15703.6|15699.6|2579
1621605600000|2021-05-21 14:00:00|15719.2|15715.2|15712.9|15708.9|15725.4|15721.4|15712.9|15708.9|2566
1621605900000|2021-05-21 14:05:00|15716.1|15712.1|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|1795
1621606200000|2021-05-21 14:10:00|15712.9|15708.9|15703.6|15699.6|15716.1|15712.1|15703.6|15699.6|1550
1621606500000|2021-05-21 14:15:00|15700.4|15696.4|15712.9|15708.9|15716.1|15712.1|15700.4|15696.4|1516
1621606800000|2021-05-21 14:20:00|15709.8|15705.8|15709.8|15705.8|15716.1|15712.1|15706.7|15702.7|1944
1621607100000|2021-05-21 14:25:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|1023
1621607400000|2021-05-21 14:30:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|1321
1621607700000|2021-05-21 14:35:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|1081
1621608000000|2021-05-21 14:40:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|16218
1621608300000|2021-05-21 14:45:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|5137
1621608600000|2021-05-21 14:50:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|792
1621608900000|2021-05-21 14:55:00|15716.1|15712.1|15709.8|15705.8|15716.1|15712.1|15706.7|15702.7|828
1621609200000|2021-05-21 15:00:00|15706.7|15702.7|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|1067
1621609500000|2021-05-21 15:05:00|15711.4|15707.4|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|1177
1621609800000|2021-05-21 15:10:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|1368
1621610100000|2021-05-21 15:15:00|15720.8|15716.8|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|1005
1621610400000|2021-05-21 15:20:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|2195
1621610700000|2021-05-21 15:25:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|1053
1621611000000|2021-05-21 15:30:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|484
1621611300000|2021-05-21 15:35:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|864
1621611600000|2021-05-21 15:40:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|455
1621611900000|2021-05-21 15:45:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|620
1621612200000|2021-05-21 15:50:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15725.4|15721.4|1251
1621612500000|2021-05-21 15:55:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|1019
1621612800000|2021-05-21 16:00:00|15734.8|15730.8|15731.7|15727.7|15737.9|15733.9|15731.7|15727.7|1695
1621613100000|2021-05-21 16:05:00|15734.8|15730.8|15725.4|15721.4|15737.9|15733.9|15722.3|15718.3|1883
1621613400000|2021-05-21 16:10:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15720.8|15716.8|1297
1621613700000|2021-05-21 16:15:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|1024
1621614000000|2021-05-21 16:20:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|894
1621614300000|2021-05-21 16:25:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|497
1621614600000|2021-05-21 16:30:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|546
1621614900000|2021-05-21 16:35:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|612
1621615200000|2021-05-21 16:40:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|1185
1621615500000|2021-05-21 16:45:00|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|25306
1621615800000|2021-05-21 16:50:00|||||||||5924
1621616100000|2021-05-21 16:55:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|5290
1621616400000|2021-05-21 17:00:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|731
1621616700000|2021-05-21 17:05:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|831
1621617000000|2021-05-21 17:10:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|536
1621617300000|2021-05-21 17:15:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|433
1621617600000|2021-05-21 17:20:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|1027
1621617900000|2021-05-21 17:25:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|585
1621618200000|2021-05-21 17:30:00|15728.6|15724.6|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|2412
1621618500000|2021-05-21 17:35:00|15731.7|15727.7|15728.6|15724.6|15734.8|15730.8|15725.4|15721.4|1104
1621618800000|2021-05-21 17:40:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|727
1621619100000|2021-05-21 17:45:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|2471
1621619400000|2021-05-21 17:50:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|634
1621619700000|2021-05-21 17:55:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|709
1621620000000|2021-05-21 18:00:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|346
1621620300000|2021-05-21 18:05:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|622
1621620600000|2021-05-21 18:10:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|559
1621620900000|2021-05-21 18:15:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|324
1621621200000|2021-05-21 18:20:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|447
1621621500000|2021-05-21 18:25:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|482
1621621800000|2021-05-21 18:30:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|888
1621622100000|2021-05-21 18:35:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|341
1621622400000|2021-05-21 18:40:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|761
1621622700000|2021-05-21 18:45:00|||||||||146
1621623000000|2021-05-21 18:50:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|724
1621623300000|2021-05-21 18:55:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|1131
1621623600000|2021-05-21 19:00:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|1727
1621623900000|2021-05-21 19:05:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|1021
1621624200000|2021-05-21 19:10:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|1518
1621624500000|2021-05-21 19:15:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|463
1621624800000|2021-05-21 19:20:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|418
1621625100000|2021-05-21 19:25:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|821
1621625400000|2021-05-21 19:30:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|440
1621625700000|2021-05-21 19:35:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|1286
1621626000000|2021-05-21 19:40:00|15731.7|15727.7|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|872
1621626300000|2021-05-21 19:45:00|15741.1|15737.1|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|3207
1621626600000|2021-05-21 19:50:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|945
1621626900000|2021-05-21 19:55:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|1583
1621627200000|2021-05-21 20:00:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|844
1621627500000|2021-05-21 20:05:00|||||||||46
1621627800000|2021-05-21 20:10:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|216
1621628100000|2021-05-21 20:15:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|586
1621628400000|2021-05-21 20:20:00|||||||||1228
1621628700000|2021-05-21 20:25:00|15741.1|15737.1|15739.5|15735.5|15741.1|15737.1|15737.9|15733.9|1994
1621629000000|2021-05-21 20:30:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|2270
1621629300000|2021-05-21 20:35:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|467
1621629600000|2021-05-21 20:40:00|||||||||22
1621629900000|2021-05-21 20:45:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|344
1621630200000|2021-05-21 20:50:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|11023
1621630500000|2021-05-21 20:55:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|4164
1621807200000|2021-05-23 22:00:00|15750.4|15746.4|15741.1|15737.1|15750.4|15746.4|15737.9|15733.9|856
1621807500000|2021-05-23 22:05:00|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|111
1621807800000|2021-05-23 22:10:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|15
1621808100000|2021-05-23 22:15:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|182
1621808400000|2021-05-23 22:20:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|84
1621808700000|2021-05-23 22:25:00|||||||||1
1621809000000|2021-05-23 22:30:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|32
1621809300000|2021-05-23 22:35:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|41
1621809600000|2021-05-23 22:40:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|17
1621809900000|2021-05-23 22:45:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|258
1621810200000|2021-05-23 22:50:00|||||||||4
1621810500000|2021-05-23 22:55:00|||||||||2
1621810800000|2021-05-23 23:00:00|||||||||1
1621811100000|2021-05-23 23:05:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|4
1621811400000|2021-05-23 23:10:00|||||||||20
1621811700000|2021-05-23 23:15:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|5
1621812000000|2021-05-23 23:20:00|15739.5|15735.5|15744.2|15740.2|15744.2|15740.2|15739.5|15735.5|62
1621812300000|2021-05-23 23:25:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|142
1621812600000|2021-05-23 23:30:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|6
1621812900000|2021-05-23 23:35:00|15741.1|15737.1|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|115
1621813200000|2021-05-23 23:40:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|42
1621813800000|2021-05-23 23:50:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|299
1621814100000|2021-05-23 23:55:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|197
1621814400000|2021-05-24 00:00:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|196
1621814700000|2021-05-24 00:05:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|108
1621815000000|2021-05-24 00:10:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|87
1621815300000|2021-05-24 00:15:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|60
1621815600000|2021-05-24 00:20:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|108
1621815900000|2021-05-24 00:25:00|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|89
1621816200000|2021-05-24 00:30:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|110
1621816500000|2021-05-24 00:35:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|187
1621816800000|2021-05-24 00:40:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|94
1621817100000|2021-05-24 00:45:00|||||||||3
1621817400000|2021-05-24 00:50:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|202
1621817700000|2021-05-24 00:55:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|422
1621818000000|2021-05-24 01:00:00|15739.5|15735.5|15744.2|15740.2|15745.8|15741.8|15737.9|15733.9|1749
1621818300000|2021-05-24 01:05:00|||||||||72
1621818600000|2021-05-24 01:10:00|||||||||1087
1621818900000|2021-05-24 01:15:00|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|43
1621819200000|2021-05-24 01:20:00|15745.8|15741.8|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|100
1621819500000|2021-05-24 01:25:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|220
1621819800000|2021-05-24 01:30:00|||||||||4
1621820100000|2021-05-24 01:35:00|||||||||6
1621820400000|2021-05-24 01:40:00|15741.1|15737.1|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|57
1621820700000|2021-05-24 01:45:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|33
1621821000000|2021-05-24 01:50:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|65
1621821300000|2021-05-24 01:55:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|135
1621821600000|2021-05-24 02:00:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|97
1621821900000|2021-05-24 02:05:00|||||||||7
1621822200000|2021-05-24 02:10:00|||||||||9
1621822500000|2021-05-24 02:15:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|44
1621822800000|2021-05-24 02:20:00|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|2987
1621823100000|2021-05-24 02:25:00|||||||||476
1621823400000|2021-05-24 02:30:00|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|33
1621823700000|2021-05-24 02:35:00|||||||||10
1621824000000|2021-05-24 02:40:00|||||||||3615
1621824300000|2021-05-24 02:45:00|||||||||13
1621824600000|2021-05-24 02:50:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|119
1621824900000|2021-05-24 02:55:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|31
1621825200000|2021-05-24 03:00:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|29
1621825500000|2021-05-24 03:05:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|296
1621825800000|2021-05-24 03:10:00|||||||||107
1621826100000|2021-05-24 03:15:00|||||||||104
1621826400000|2021-05-24 03:20:00|||||||||57
1621826700000|2021-05-24 03:25:00|||||||||106
1621827000000|2021-05-24 03:30:00|||||||||6
1621827300000|2021-05-24 03:35:00|||||||||2
1621827600000|2021-05-24 03:40:00|||||||||219
1621827900000|2021-05-24 03:45:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|19
1621828200000|2021-05-24 03:50:00|15741.1|15737.1|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|234
1621828500000|2021-05-24 03:55:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|113
1621828800000|2021-05-24 04:00:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|172
1621829100000|2021-05-24 04:05:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|58
1621829400000|2021-05-24 04:10:00|||||||||5
1621829700000|2021-05-24 04:15:00|15744.2|15740.2|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|43
1621830000000|2021-05-24 04:20:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|104
1621830300000|2021-05-24 04:25:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|48
1621830600000|2021-05-24 04:30:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|128
1621830900000|2021-05-24 04:35:00|||||||||11
1621831200000|2021-05-24 04:40:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|255
1621831500000|2021-05-24 04:45:00|||||||||11
1621831800000|2021-05-24 04:50:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|115
1621832100000|2021-05-24 04:55:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|113
1621832400000|2021-05-24 05:00:00|||||||||270
1621832700000|2021-05-24 05:05:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|426
1621833000000|2021-05-24 05:10:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|75
1621833300000|2021-05-24 05:15:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|43
1621833600000|2021-05-24 05:20:00|||||||||7
1621833900000|2021-05-24 05:25:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|150
1621834200000|2021-05-24 05:30:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|2055
1621834500000|2021-05-24 05:35:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|96
1621834800000|2021-05-24 05:40:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|428
1621835100000|2021-05-24 05:45:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|141
1621835400000|2021-05-24 05:50:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|239
1621835700000|2021-05-24 05:55:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|145
1621836000000|2021-05-24 06:00:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|384
1621836300000|2021-05-24 06:05:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|262
1621836600000|2021-05-24 06:10:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15748.9|15744.9|243
1621836900000|2021-05-24 06:15:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|341
1621837200000|2021-05-24 06:20:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|193
1621837500000|2021-05-24 06:25:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|159
1621837800000|2021-05-24 06:30:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|352
1621838100000|2021-05-24 06:35:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|197
1621838400000|2021-05-24 06:40:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|334
1621838700000|2021-05-24 06:45:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|433
1621839000000|2021-05-24 06:50:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|229
1621839300000|2021-05-24 06:55:00|15750.4|15746.4|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|944
1621839600000|2021-05-24 07:00:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|614
1621839900000|2021-05-24 07:05:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15747.3|15743.3|612
1621840200000|2021-05-24 07:10:00|15755.1|15751.1|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|250
1621840500000|2021-05-24 07:15:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|2151
1621840800000|2021-05-24 07:20:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|280
1621841100000|2021-05-24 07:25:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|413
1621841400000|2021-05-24 07:30:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|321
1621841700000|2021-05-24 07:35:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|396
1621842000000|2021-05-24 07:40:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|181
1621842300000|2021-05-24 07:45:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|465
1621842600000|2021-05-24 07:50:00|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|196
1621842900000|2021-05-24 07:55:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|125
1621843200000|2021-05-24 08:00:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|1089
1621843500000|2021-05-24 08:05:00|||||||||23
1621843800000|2021-05-24 08:10:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|240
1621844100000|2021-05-24 08:15:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|233
1621844400000|2021-05-24 08:20:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|271
1621844700000|2021-05-24 08:25:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|191
1621845000000|2021-05-24 08:30:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|2367
1621845300000|2021-05-24 08:35:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|258
1621845600000|2021-05-24 08:40:00|||||||||182
1621845900000|2021-05-24 08:45:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|124
1621846200000|2021-05-24 08:50:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|378
1621846500000|2021-05-24 08:55:00|15734.8|15730.8|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|201
1621846800000|2021-05-24 09:00:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|1505
1621847100000|2021-05-24 09:05:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1285
1621847400000|2021-05-24 09:10:00|15733.3|15729.3|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|214
1621847700000|2021-05-24 09:15:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|189
1621848000000|2021-05-24 09:20:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|431
1621848300000|2021-05-24 09:25:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|601
1621848600000|2021-05-24 09:30:00|15748.9|15744.9|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|448
1621848900000|2021-05-24 09:35:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|550
1621849200000|2021-05-24 09:40:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|308
1621849500000|2021-05-24 09:45:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|78
1621849800000|2021-05-24 09:50:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|466
1621850100000|2021-05-24 09:55:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|129
1621850400000|2021-05-24 10:00:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|546
1621850700000|2021-05-24 10:05:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|147
1621851000000|2021-05-24 10:10:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|439
1621851300000|2021-05-24 10:15:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|303
1621851600000|2021-05-24 10:20:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|455
1621851900000|2021-05-24 10:25:00|15744.2|15740.2|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|413
1621852200000|2021-05-24 10:30:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|216
1621852500000|2021-05-24 10:35:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|291
1621852800000|2021-05-24 10:40:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|413
1621853100000|2021-05-24 10:45:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|305
1621853400000|2021-05-24 10:50:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|455
1621853700000|2021-05-24 10:55:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|1809
1621854000000|2021-05-24 11:00:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|1093
1621854300000|2021-05-24 11:05:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|362
1621854600000|2021-05-24 11:10:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|362
1621854900000|2021-05-24 11:15:00|||||||||3212
1621855200000|2021-05-24 11:20:00|15744.2|15740.2|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|184
1621855500000|2021-05-24 11:25:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|211
1621855800000|2021-05-24 11:30:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|184
1621856100000|2021-05-24 11:35:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|779
1621856400000|2021-05-24 11:40:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|324
1621856700000|2021-05-24 11:45:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|530
1621857000000|2021-05-24 11:50:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|1348
1621857300000|2021-05-24 11:55:00|15753.6|15749.6|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|505
1621857600000|2021-05-24 12:00:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|567
1621857900000|2021-05-24 12:05:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|437
1621858200000|2021-05-24 12:10:00|15753.6|15749.6|15759.8|15755.8|15762.9|15758.9|15753.6|15749.6|739
1621858500000|2021-05-24 12:15:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|2217
1621858800000|2021-05-24 12:20:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|1864
1621859100000|2021-05-24 12:25:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|1006
1621859400000|2021-05-24 12:30:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|3955
1621859700000|2021-05-24 12:35:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|2159
1621860000000|2021-05-24 12:40:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|30742
1621860300000|2021-05-24 12:45:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|1423
1621860600000|2021-05-24 12:50:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|33140
1621860900000|2021-05-24 12:55:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|865
1621861200000|2021-05-24 13:00:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|4028
1621861500000|2021-05-24 13:05:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|732
1621861800000|2021-05-24 13:10:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|1269
1621862100000|2021-05-24 13:15:00|15759.8|15755.8|15756.7|15752.7|15766.1|15762.1|15753.6|15749.6|2034
1621862400000|2021-05-24 13:20:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|13140
1621862700000|2021-05-24 13:25:00|15753.6|15749.6|15759.8|15755.8|15762.9|15758.9|15750.4|15746.4|1415
1621863000000|2021-05-24 13:30:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|1058
1621863300000|2021-05-24 13:35:00|15753.6|15749.6|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|2660
1621863600000|2021-05-24 13:40:00|15762.9|15758.9|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|2608
1621863900000|2021-05-24 13:45:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|1560
1621864200000|2021-05-24 13:50:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|9267
1621864500000|2021-05-24 13:55:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|825
1621864800000|2021-05-24 14:00:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|8170
1621865100000|2021-05-24 14:05:00|15753.6|15749.6|15758.3|15754.3|15759.8|15755.8|15750.4|15746.4|1640
1621865400000|2021-05-24 14:10:00|15756.7|15752.7|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|1197
1621865700000|2021-05-24 14:15:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|1659
1621866000000|2021-05-24 14:20:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|1161
1621866300000|2021-05-24 14:25:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|910
1621866600000|2021-05-24 14:30:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|920
1621866900000|2021-05-24 14:35:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|1281
1621867200000|2021-05-24 14:40:00|15772.3|15768.3|15781.7|15777.7|15781.7|15777.7|15769.2|15765.2|4627
1621867500000|2021-05-24 14:45:00|15784.8|15780.8|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|13318
1621867800000|2021-05-24 14:50:00|15794.2|15790.2|15784.8|15780.8|15797.3|15793.3|15784.8|15780.8|2037
1621868100000|2021-05-24 14:55:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|2751
1621868400000|2021-05-24 15:00:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|22184
1621868700000|2021-05-24 15:05:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|1133
1621869000000|2021-05-24 15:10:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|1577
1621869300000|2021-05-24 15:15:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|1399
1621869600000|2021-05-24 15:20:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|1233
1621869900000|2021-05-24 15:25:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|14729
1621870200000|2021-05-24 15:30:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|2605
1621870500000|2021-05-24 15:35:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|12611
1621870800000|2021-05-24 15:40:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|3311
1621871100000|2021-05-24 15:45:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|625
1621871400000|2021-05-24 15:50:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|1854
1621871700000|2021-05-24 15:55:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|550
1621872000000|2021-05-24 16:00:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|2306
1621872300000|2021-05-24 16:05:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|1220
1621872600000|2021-05-24 16:10:00|15775.4|15771.4|15781.7|15777.7|15784.8|15780.8|15772.3|15768.3|2392
1621872900000|2021-05-24 16:15:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|1061
1621873200000|2021-05-24 16:20:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|962
1621873500000|2021-05-24 16:25:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|736
1621873800000|2021-05-24 16:30:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|884
1621874100000|2021-05-24 16:35:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|3961
1621874400000|2021-05-24 16:40:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|894
1621874700000|2021-05-24 16:45:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|849
1621875000000|2021-05-24 16:50:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|1157
1621875300000|2021-05-24 16:55:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|1516
1621875600000|2021-05-24 17:00:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|327
1621875900000|2021-05-24 17:05:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|1035
1621876200000|2021-05-24 17:10:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|1382
1621876500000|2021-05-24 17:15:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|6697
1621876800000|2021-05-24 17:20:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|372
1621877100000|2021-05-24 17:25:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|952
1621877400000|2021-05-24 17:30:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|8599
1621877700000|2021-05-24 17:35:00|||||||||1850
1621878000000|2021-05-24 17:40:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|1748
1621878300000|2021-05-24 17:45:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1095
1621878600000|2021-05-24 17:50:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|557
1621878900000|2021-05-24 17:55:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|851
1621879200000|2021-05-24 18:00:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|412
1621879500000|2021-05-24 18:05:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|512
1621879800000|2021-05-24 18:10:00|||||||||1712
1621880100000|2021-05-24 18:15:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|1971
1621880400000|2021-05-24 18:20:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|355
1621880700000|2021-05-24 18:25:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|3149
1621881000000|2021-05-24 18:30:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|946
1621881300000|2021-05-24 18:35:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|674
1621881600000|2021-05-24 18:40:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|11856
1621881900000|2021-05-24 18:45:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|680
1621882200000|2021-05-24 18:50:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|3059
1621882500000|2021-05-24 18:55:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|3142
1621882800000|2021-05-24 19:00:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|1077
1621883100000|2021-05-24 19:05:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|520
1621883400000|2021-05-24 19:10:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|790
1621883700000|2021-05-24 19:15:00|||||||||815
1621884000000|2021-05-24 19:20:00|||||||||682
1621884300000|2021-05-24 19:25:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|3008
1621884600000|2021-05-24 19:30:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|1110
1621884900000|2021-05-24 19:35:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|252
1621885200000|2021-05-24 19:40:00|15767.6|15763.6|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|996
1621885500000|2021-05-24 19:45:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|316
1621885800000|2021-05-24 19:50:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|3766
1621886100000|2021-05-24 19:55:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|3069
1621886400000|2021-05-24 20:00:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|7723
1621886700000|2021-05-24 20:05:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|939
1621887000000|2021-05-24 20:10:00|||||||||165
1621887300000|2021-05-24 20:15:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|1621
1621887600000|2021-05-24 20:20:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|41580
1621887900000|2021-05-24 20:25:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|8274
1621888200000|2021-05-24 20:30:00|||||||||1175
1621888500000|2021-05-24 20:35:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|156
1621888800000|2021-05-24 20:40:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|3896
1621889100000|2021-05-24 20:45:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|3074
1621889400000|2021-05-24 20:50:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|508
1621889700000|2021-05-24 20:55:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|646
1621893600000|2021-05-24 22:00:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|135
1621893900000|2021-05-24 22:05:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|28
1621894200000|2021-05-24 22:10:00|||||||||2
1621894500000|2021-05-24 22:15:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|30
1621894800000|2021-05-24 22:20:00|||||||||1
1621895100000|2021-05-24 22:25:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|29
1621895400000|2021-05-24 22:30:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|57
1621895700000|2021-05-24 22:35:00|||||||||24
1621896300000|2021-05-24 22:45:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|35
1621896600000|2021-05-24 22:50:00|||||||||230
1621896900000|2021-05-24 22:55:00|||||||||2
1621897200000|2021-05-24 23:00:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|20
1621897500000|2021-05-24 23:05:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|34
1621897800000|2021-05-24 23:10:00|15777|15773|15777|15773|15778.6|15774.6|15775.4|15771.4|25
1621898100000|2021-05-24 23:15:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|5
1621898400000|2021-05-24 23:20:00|||||||||8
1621898700000|2021-05-24 23:25:00|||||||||6
1621899000000|2021-05-24 23:30:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|100
1621899300000|2021-05-24 23:35:00|||||||||3
1621899600000|2021-05-24 23:40:00|15777|15773|15775.4|15771.4|15777|15773|15775.4|15771.4|41
1621899900000|2021-05-24 23:45:00|||||||||4
1621900200000|2021-05-24 23:50:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|26
1621900500000|2021-05-24 23:55:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|318
1621900800000|2021-05-25 00:00:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|47
1621901100000|2021-05-25 00:05:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|82
1621901400000|2021-05-25 00:10:00|||||||||19
1621901700000|2021-05-25 00:15:00|||||||||24
1621902000000|2021-05-25 00:20:00|||||||||27
1621902300000|2021-05-25 00:25:00|||||||||6
1621902600000|2021-05-25 00:30:00|||||||||22
1621902900000|2021-05-25 00:35:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|75
1621903200000|2021-05-25 00:40:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|88
1621903500000|2021-05-25 00:45:00|||||||||19
1621903800000|2021-05-25 00:50:00|||||||||70
1621904100000|2021-05-25 00:55:00|||||||||174
1621904400000|2021-05-25 01:00:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|1255
1621904700000|2021-05-25 01:05:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|88
1621905000000|2021-05-25 01:10:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|383
1621905300000|2021-05-25 01:15:00|||||||||93
1621905600000|2021-05-25 01:20:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|269
1621905900000|2021-05-25 01:25:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|43
1621906200000|2021-05-25 01:30:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|142
1621906500000|2021-05-25 01:35:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|31
1621906800000|2021-05-25 01:40:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|123
1621907100000|2021-05-25 01:45:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|111
1621907400000|2021-05-25 01:50:00|||||||||23
1621907700000|2021-05-25 01:55:00|||||||||27
1621908000000|2021-05-25 02:00:00|||||||||48
1621908300000|2021-05-25 02:05:00|||||||||25
1621908600000|2021-05-25 02:10:00|||||||||24
1621908900000|2021-05-25 02:15:00|||||||||65
1621909200000|2021-05-25 02:20:00|||||||||34
1621909500000|2021-05-25 02:25:00|||||||||42
1621909800000|2021-05-25 02:30:00|||||||||37
1621910100000|2021-05-25 02:35:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|149
1621910400000|2021-05-25 02:40:00|||||||||24
1621910700000|2021-05-25 02:45:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|73
1621911000000|2021-05-25 02:50:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|186
1621911300000|2021-05-25 02:55:00|||||||||82
1621911600000|2021-05-25 03:00:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|74
1621911900000|2021-05-25 03:05:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|133
1621912200000|2021-05-25 03:10:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|106
1621912500000|2021-05-25 03:15:00|||||||||31
1621912800000|2021-05-25 03:20:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|275
1621913100000|2021-05-25 03:25:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|46
1621913400000|2021-05-25 03:30:00|||||||||24
1621913700000|2021-05-25 03:35:00|||||||||34
1621914000000|2021-05-25 03:40:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|108
1621914300000|2021-05-25 03:45:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|35
1621914600000|2021-05-25 03:50:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|86
1621914900000|2021-05-25 03:55:00|||||||||22
1621915200000|2021-05-25 04:00:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|119
1621915500000|2021-05-25 04:05:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|84
1621915800000|2021-05-25 04:10:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|75
1621916100000|2021-05-25 04:15:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|19
1621916400000|2021-05-25 04:20:00|||||||||60
1621916700000|2021-05-25 04:25:00|||||||||18
1621917000000|2021-05-25 04:30:00|||||||||16
1621917300000|2021-05-25 04:35:00|||||||||28
1621917600000|2021-05-25 04:40:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|412
1621917900000|2021-05-25 04:45:00|||||||||16
1621918200000|2021-05-25 04:50:00|||||||||20
1621918500000|2021-05-25 04:55:00|||||||||37
1621918800000|2021-05-25 05:00:00|||||||||718
1621919100000|2021-05-25 05:05:00|||||||||18
1621919400000|2021-05-25 05:10:00|||||||||86
1621919700000|2021-05-25 05:15:00|||||||||18
1621920000000|2021-05-25 05:20:00|||||||||58
1621920300000|2021-05-25 05:25:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|124
1621920600000|2021-05-25 05:30:00|||||||||22
1621920900000|2021-05-25 05:35:00|||||||||64
1621921200000|2021-05-25 05:40:00|||||||||23
1621921500000|2021-05-25 05:45:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|178
1621921800000|2021-05-25 05:50:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|244
1621922100000|2021-05-25 05:55:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|230
1621922400000|2021-05-25 06:00:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|2285
1621922700000|2021-05-25 06:05:00|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|292
1621923000000|2021-05-25 06:10:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|324
1621923300000|2021-05-25 06:15:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|620
1621923600000|2021-05-25 06:20:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|384
1621923900000|2021-05-25 06:25:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|413
1621924200000|2021-05-25 06:30:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|1304
1621924500000|2021-05-25 06:35:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|398
1621924800000|2021-05-25 06:40:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|3025
1621925100000|2021-05-25 06:45:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|530
1621925400000|2021-05-25 06:50:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|986
1621925700000|2021-05-25 06:55:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|330
1621926000000|2021-05-25 07:00:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|885
1621926300000|2021-05-25 07:05:00|15798.9|15794.9|15806.7|15802.7|15806.7|15802.7|15798.9|15794.9|964
1621926600000|2021-05-25 07:10:00|15803.6|15799.6|15797.3|15793.3|15809.8|15805.8|15797.3|15793.3|1194
1621926900000|2021-05-25 07:15:00|15794.2|15790.2|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|510
1621927200000|2021-05-25 07:20:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|509
1621927500000|2021-05-25 07:25:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|3067
1621927800000|2021-05-25 07:30:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|583
1621928100000|2021-05-25 07:35:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|910
1621928400000|2021-05-25 07:40:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|565
1621928700000|2021-05-25 07:45:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|675
1621929000000|2021-05-25 07:50:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|543
1621929300000|2021-05-25 07:55:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|204
1621929600000|2021-05-25 08:00:00|15797.3|15793.3|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|1232
1621929900000|2021-05-25 08:05:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|506
1621930200000|2021-05-25 08:10:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|364
1621930500000|2021-05-25 08:15:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|5592
1621930800000|2021-05-25 08:20:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|1687
1621931100000|2021-05-25 08:25:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|487
1621931400000|2021-05-25 08:30:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|902
1621931700000|2021-05-25 08:35:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|483
1621932000000|2021-05-25 08:40:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|710
1621932300000|2021-05-25 08:45:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|375
1621932600000|2021-05-25 08:50:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|630
1621932900000|2021-05-25 08:55:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|3177
1621933200000|2021-05-25 09:00:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|1135
1621933500000|2021-05-25 09:05:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|363
1621933800000|2021-05-25 09:10:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|272
1621934100000|2021-05-25 09:15:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|1115
1621934400000|2021-05-25 09:20:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|256
1621934700000|2021-05-25 09:25:00|||||||||339
1621935000000|2021-05-25 09:30:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|735
1621935300000|2021-05-25 09:35:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|848
1621935600000|2021-05-25 09:40:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|463
1621935900000|2021-05-25 09:45:00|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|129
1621936200000|2021-05-25 09:50:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|112
1621936500000|2021-05-25 09:55:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|572
1621936800000|2021-05-25 10:00:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|358
1621937100000|2021-05-25 10:05:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|5583
1621937400000|2021-05-25 10:10:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|3112
1621937700000|2021-05-25 10:15:00|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|819
1621938000000|2021-05-25 10:20:00|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|302
1621938300000|2021-05-25 10:25:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|1319
1621938600000|2021-05-25 10:30:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|1235
1621938900000|2021-05-25 10:35:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|525
1621939200000|2021-05-25 10:40:00|||||||||32
1621939500000|2021-05-25 10:45:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|5330
1621939800000|2021-05-25 10:50:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|536
1621940100000|2021-05-25 10:55:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|682
1621940400000|2021-05-25 11:00:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|229
1621940700000|2021-05-25 11:05:00|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|781
1621941000000|2021-05-25 11:10:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|430
1621941300000|2021-05-25 11:15:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|812
1621941600000|2021-05-25 11:20:00|||||||||268
1621941900000|2021-05-25 11:25:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|359
1621942200000|2021-05-25 11:30:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|908
1621942500000|2021-05-25 11:35:00|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|4552
1621942800000|2021-05-25 11:40:00|||||||||263
1621943100000|2021-05-25 11:45:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|1187
1621943400000|2021-05-25 11:50:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|3586
1621943700000|2021-05-25 11:55:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|916
1621944000000|2021-05-25 12:00:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|1622
1621944300000|2021-05-25 12:05:00|15798.9|15794.9|15803.6|15799.6|15803.6|15799.6|15798.9|15794.9|697
1621944600000|2021-05-25 12:10:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|2261
1621944900000|2021-05-25 12:15:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|664
1621945200000|2021-05-25 12:20:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15791.1|15787.1|1849
1621945500000|2021-05-25 12:25:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15781.7|15777.7|2760
1621945800000|2021-05-25 12:30:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|28922
1621946100000|2021-05-25 12:35:00|15784.8|15780.8|15803.6|15799.6|15803.6|15799.6|15784.8|15780.8|7260
1621946400000|2021-05-25 12:40:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|6641
1621946700000|2021-05-25 12:45:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|2261
1621947000000|2021-05-25 12:50:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|4488
1621947300000|2021-05-25 12:55:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15787.9|15783.9|2576
1621947600000|2021-05-25 13:00:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|19780
1621947900000|2021-05-25 13:05:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|1484
1621948200000|2021-05-25 13:10:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|614
1621948500000|2021-05-25 13:15:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|677
1621948800000|2021-05-25 13:20:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|1330
1621949100000|2021-05-25 13:25:00|15795.8|15791.8|15800.4|15796.4|15800.4|15796.4|15795.8|15791.8|897
1621949400000|2021-05-25 13:30:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|1618
1621949700000|2021-05-25 13:35:00|15806.7|15802.7|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|4534
1621950000000|2021-05-25 13:40:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15803.6|15799.6|2224
1621950300000|2021-05-25 13:45:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15809.8|15805.8|4849
1621950600000|2021-05-25 13:50:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|3122
1621950900000|2021-05-25 13:55:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|4923
1621951200000|2021-05-25 14:00:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|9255
1621951500000|2021-05-25 14:05:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15825.4|15821.4|4291
1621951800000|2021-05-25 14:10:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|10293
1621952100000|2021-05-25 14:15:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|1578
1621952400000|2021-05-25 14:20:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|2320
1621952700000|2021-05-25 14:25:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|23067
1621953000000|2021-05-25 14:30:00|15825.4|15821.4|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|2518
1621953300000|2021-05-25 14:35:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|1425
1621953600000|2021-05-25 14:40:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|11270
1621953900000|2021-05-25 14:45:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|6727
1621954200000|2021-05-25 14:50:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|4558
1621954500000|2021-05-25 14:55:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|823
1621954800000|2021-05-25 15:00:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|2172
1621955100000|2021-05-25 15:05:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|1906
1621955400000|2021-05-25 15:10:00|||||||||2250
1621955700000|2021-05-25 15:15:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|1534
1621956000000|2021-05-25 15:20:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|10802
1621956300000|2021-05-25 15:25:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|8398
1621956600000|2021-05-25 15:30:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|944
1621956900000|2021-05-25 15:35:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|1076
1621957200000|2021-05-25 15:40:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|5187
1621957500000|2021-05-25 15:45:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|3098
1621957800000|2021-05-25 15:50:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|1491
1621958100000|2021-05-25 15:55:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|1067
1621958400000|2021-05-25 16:00:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|916
1621958700000|2021-05-25 16:05:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|1254
1621959000000|2021-05-25 16:10:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1657
1621959300000|2021-05-25 16:15:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|3800
1621959600000|2021-05-25 16:20:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|763
1621959900000|2021-05-25 16:25:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|947
1621960200000|2021-05-25 16:30:00|||||||||895
1621960500000|2021-05-25 16:35:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|1660
1621960800000|2021-05-25 16:40:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|1573
1621961100000|2021-05-25 16:45:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|2684
1621961400000|2021-05-25 16:50:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|1208
1621961700000|2021-05-25 16:55:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|741
1621962000000|2021-05-25 17:00:00|15828.6|15824.6|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|1627
1621962300000|2021-05-25 17:05:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|784
1621962600000|2021-05-25 17:10:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|1586
1621962900000|2021-05-25 17:15:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|1379
1621963200000|2021-05-25 17:20:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|1584
1621963500000|2021-05-25 17:25:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|2854
1621963800000|2021-05-25 17:30:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|2743
1621964100000|2021-05-25 17:35:00|||||||||1251
1621964400000|2021-05-25 17:40:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|765
1621964700000|2021-05-25 17:45:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|767
1621965000000|2021-05-25 17:50:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|730
1621965300000|2021-05-25 17:55:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|2144
1621965600000|2021-05-25 18:00:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|721
1621965900000|2021-05-25 18:05:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|1378
1621966200000|2021-05-25 18:10:00|||||||||588
1621966500000|2021-05-25 18:15:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|8506
1621966800000|2021-05-25 18:20:00|||||||||1690
1621967100000|2021-05-25 18:25:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|1814
1621967400000|2021-05-25 18:30:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|6163
1621967700000|2021-05-25 18:35:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|2594
1621968000000|2021-05-25 18:40:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|5561
1621968300000|2021-05-25 18:45:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|7305
1621968600000|2021-05-25 18:50:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|4241
1621968900000|2021-05-25 18:55:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|4008
1621969200000|2021-05-25 19:00:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1368
1621969500000|2021-05-25 19:05:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|2244
1621969800000|2021-05-25 19:10:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|3525
1621970100000|2021-05-25 19:15:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|2563
1621970400000|2021-05-25 19:20:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|9301
1621970700000|2021-05-25 19:25:00|||||||||9580
1621971000000|2021-05-25 19:30:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|3267
1621971300000|2021-05-25 19:35:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|1098
1621971600000|2021-05-25 19:40:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|5930
1621971900000|2021-05-25 19:45:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|7519
1621972200000|2021-05-25 19:50:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|738
1621972500000|2021-05-25 19:55:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|3124
1621972800000|2021-05-25 20:00:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|9441
1621973100000|2021-05-25 20:05:00|||||||||400
1621973400000|2021-05-25 20:10:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|22491
1621973700000|2021-05-25 20:15:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|3801
1621974000000|2021-05-25 20:20:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|1889
1621974300000|2021-05-25 20:25:00|||||||||1445
1621974600000|2021-05-25 20:30:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|577
1621974900000|2021-05-25 20:35:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|3783
1621975200000|2021-05-25 20:40:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|552
1621975500000|2021-05-25 20:45:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|6964
1621975800000|2021-05-25 20:50:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|2124
1621976100000|2021-05-25 20:55:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|526
1621980000000|2021-05-25 22:00:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|220
1621980300000|2021-05-25 22:05:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|104
1621980600000|2021-05-25 22:10:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|37
1621980900000|2021-05-25 22:15:00|||||||||51
1621981200000|2021-05-25 22:20:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|74
1621981500000|2021-05-25 22:25:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|37
1621981800000|2021-05-25 22:30:00|||||||||13
1621982100000|2021-05-25 22:35:00|||||||||20
1621982400000|2021-05-25 22:40:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|154
1621982700000|2021-05-25 22:45:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|11
1621983000000|2021-05-25 22:50:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|119
1621983300000|2021-05-25 22:55:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|88
1621983600000|2021-05-25 23:00:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|132
1621983900000|2021-05-25 23:05:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|91
1621984200000|2021-05-25 23:10:00|||||||||16
1621984500000|2021-05-25 23:15:00|||||||||5
1621984800000|2021-05-25 23:20:00|||||||||15
1621985100000|2021-05-25 23:25:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|13
1621985400000|2021-05-25 23:30:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|31
1621985700000|2021-05-25 23:35:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|37
1621986000000|2021-05-25 23:40:00|||||||||6
1621986300000|2021-05-25 23:45:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|137
1621986600000|2021-05-25 23:50:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|89
1621986900000|2021-05-25 23:55:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|46
1621987200000|2021-05-26 00:00:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|72
1621987500000|2021-05-26 00:05:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|245
1621987800000|2021-05-26 00:10:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|53
1621988100000|2021-05-26 00:15:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|128
1621988400000|2021-05-26 00:20:00|15859.8|15855.8|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|167
1621988700000|2021-05-26 00:25:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|84
1621989000000|2021-05-26 00:30:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|77
1621989300000|2021-05-26 00:35:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|40
1621989600000|2021-05-26 00:40:00|||||||||3
1621989900000|2021-05-26 00:45:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|11
1621990200000|2021-05-26 00:50:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|190
1621990500000|2021-05-26 00:55:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|151
1621990800000|2021-05-26 01:00:00|15859.8|15855.8|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|418
1621991100000|2021-05-26 01:05:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|96
1621991400000|2021-05-26 01:10:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|283
1621991700000|2021-05-26 01:15:00|||||||||11
1621992000000|2021-05-26 01:20:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|120
1621992300000|2021-05-26 01:25:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|169
1621992600000|2021-05-26 01:30:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|60
1621992900000|2021-05-26 01:35:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|127
1621993200000|2021-05-26 01:40:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|196
1621993500000|2021-05-26 01:45:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|289
1621993800000|2021-05-26 01:50:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|691
1621994100000|2021-05-26 01:55:00|||||||||39
1621994400000|2021-05-26 02:00:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|125
1621994700000|2021-05-26 02:05:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|54
1621995000000|2021-05-26 02:10:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|221
1621995300000|2021-05-26 02:15:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|137
1621995600000|2021-05-26 02:20:00|15842.6|15838.6|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|202
1621995900000|2021-05-26 02:25:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|202
1621996200000|2021-05-26 02:30:00|||||||||28
1621996500000|2021-05-26 02:35:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|103
1621996800000|2021-05-26 02:40:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|123
1621997100000|2021-05-26 02:45:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|96
1621997400000|2021-05-26 02:50:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|35
1621997700000|2021-05-26 02:55:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|58
1621998000000|2021-05-26 03:00:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|191
1621998300000|2021-05-26 03:05:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|747
1621998600000|2021-05-26 03:10:00|||||||||132
1621998900000|2021-05-26 03:15:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|283
1621999200000|2021-05-26 03:20:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|130
1621999500000|2021-05-26 03:25:00|||||||||15
1621999800000|2021-05-26 03:30:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|200
1622000100000|2021-05-26 03:35:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|129
1622001000000|2021-05-26 03:50:00|||||||||53
1622001300000|2021-05-26 03:55:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|133
1622001600000|2021-05-26 04:00:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|159
1622001900000|2021-05-26 04:05:00|||||||||43
1622002200000|2021-05-26 04:10:00|||||||||1
1622002500000|2021-05-26 04:15:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|27
1622002800000|2021-05-26 04:20:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|177
1622003100000|2021-05-26 04:25:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|40
1622003400000|2021-05-26 04:30:00|||||||||630
1622003700000|2021-05-26 04:35:00|||||||||2
1622004300000|2021-05-26 04:45:00|||||||||41
1622004600000|2021-05-26 04:50:00|||||||||16
1622004900000|2021-05-26 04:55:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|146
1622005200000|2021-05-26 05:00:00|||||||||494
1622005500000|2021-05-26 05:05:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|61
1622005800000|2021-05-26 05:10:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|205
1622006100000|2021-05-26 05:15:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|101
1622006400000|2021-05-26 05:20:00|||||||||7
1622006700000|2021-05-26 05:25:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|96
1622007000000|2021-05-26 05:30:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|312
1622007300000|2021-05-26 05:35:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|63
1622007600000|2021-05-26 05:40:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|30
1622007900000|2021-05-26 05:45:00|||||||||63
1622008200000|2021-05-26 05:50:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|164
1622008500000|2021-05-26 05:55:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|558
1622008800000|2021-05-26 06:00:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|280
1622009100000|2021-05-26 06:05:00|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15839.5|15835.5|411
1622009400000|2021-05-26 06:10:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|425
1622009700000|2021-05-26 06:15:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|660
1622010000000|2021-05-26 06:20:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|388
1622010300000|2021-05-26 06:25:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|130
1622010600000|2021-05-26 06:30:00|15850.4|15846.4|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|273
1622010900000|2021-05-26 06:35:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|366
1622011200000|2021-05-26 06:40:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|220
1622011500000|2021-05-26 06:45:00|15841.1|15837.1|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|346
1622011800000|2021-05-26 06:50:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|214
1622012100000|2021-05-26 06:55:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|264
1622012400000|2021-05-26 07:00:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|484
1622012700000|2021-05-26 07:05:00|15841.1|15837.1|15850.4|15846.4|15850.4|15846.4|15841.1|15837.1|673
1622013000000|2021-05-26 07:10:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|577
1622013300000|2021-05-26 07:15:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|341
1622013600000|2021-05-26 07:20:00|15853.6|15849.6|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|173
1622013900000|2021-05-26 07:25:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|284
1622014200000|2021-05-26 07:30:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|443
1622014500000|2021-05-26 07:35:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|369
1622014800000|2021-05-26 07:40:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|132
1622015100000|2021-05-26 07:45:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|481
1622015400000|2021-05-26 07:50:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|683
1622015700000|2021-05-26 07:55:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|795
1622016000000|2021-05-26 08:00:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|129
1622016300000|2021-05-26 08:05:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|957
1622016600000|2021-05-26 08:10:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|628
1622016900000|2021-05-26 08:15:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|9226
1622017200000|2021-05-26 08:20:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|813
1622017500000|2021-05-26 08:25:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|214
1622017800000|2021-05-26 08:30:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|417
1622018100000|2021-05-26 08:35:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|124
1622018400000|2021-05-26 08:40:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|450
1622018700000|2021-05-26 08:45:00|15866.1|15862.1|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|149
1622019000000|2021-05-26 08:50:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|338
1622019300000|2021-05-26 08:55:00|15858.3|15854.3|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|549
1622019600000|2021-05-26 09:00:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|1013
1622019900000|2021-05-26 09:05:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|101
1622020200000|2021-05-26 09:10:00|||||||||246
1622020500000|2021-05-26 09:15:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|298
1622020800000|2021-05-26 09:20:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|377
1622021100000|2021-05-26 09:25:00|15850.4|15846.4|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|970
1622021400000|2021-05-26 09:30:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|717
1622021700000|2021-05-26 09:35:00|15841.1|15837.1|15850.4|15846.4|15850.4|15846.4|15841.1|15837.1|226
1622022000000|2021-05-26 09:40:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|640
1622022300000|2021-05-26 09:45:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|246
1622022600000|2021-05-26 09:50:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|247
1622022900000|2021-05-26 09:55:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|310
1622023200000|2021-05-26 10:00:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|362
1622023500000|2021-05-26 10:05:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|4652
1622023800000|2021-05-26 10:10:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|445
1622024100000|2021-05-26 10:15:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15864.5|15860.5|211
1622024400000|2021-05-26 10:20:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|587
1622024700000|2021-05-26 10:25:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|4353
1622025000000|2021-05-26 10:30:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|301
1622025300000|2021-05-26 10:35:00|||||||||408
1622025600000|2021-05-26 10:40:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|291
1622025900000|2021-05-26 10:45:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|128
1622026200000|2021-05-26 10:50:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|349
1622026500000|2021-05-26 10:55:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|613
1622026800000|2021-05-26 11:00:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|1097
1622027100000|2021-05-26 11:05:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|2717
1622027400000|2021-05-26 11:10:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|621
1622027700000|2021-05-26 11:15:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|522
1622028000000|2021-05-26 11:20:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|610
1622028300000|2021-05-26 11:25:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|2959
1622028600000|2021-05-26 11:30:00|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15864.5|15860.5|957
1622028900000|2021-05-26 11:35:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|8805
1622029200000|2021-05-26 11:40:00|15872.3|15868.3|15866.1|15862.1|15875.4|15871.4|15866.1|15862.1|710
1622029500000|2021-05-26 11:45:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|1005
1622029800000|2021-05-26 11:50:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|4951
1622030100000|2021-05-26 11:55:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|4333
1622030400000|2021-05-26 12:00:00|||||||||2414
1622030700000|2021-05-26 12:05:00|15869.2|15865.2|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|291
1622031000000|2021-05-26 12:10:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|1786
1622031300000|2021-05-26 12:15:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|2134
1622031600000|2021-05-26 12:20:00|15872.3|15868.3|15881.7|15877.7|15881.7|15877.7|15869.2|15865.2|4758
1622031900000|2021-05-26 12:25:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|3484
1622032200000|2021-05-26 12:30:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|2339
1622032500000|2021-05-26 12:35:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|1400
1622032800000|2021-05-26 12:40:00|15878.6|15874.6|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|5891
1622033100000|2021-05-26 12:45:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|1856
1622033400000|2021-05-26 12:50:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|3328
1622033700000|2021-05-26 12:55:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15859.8|15855.8|2924
1622034000000|2021-05-26 13:00:00|15866.1|15862.1|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|1020
1622034300000|2021-05-26 13:05:00|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|3228
1622034600000|2021-05-26 13:10:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|1226
1622034900000|2021-05-26 13:15:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15859.8|15855.8|1769
1622035200000|2021-05-26 13:20:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|7277
1622035500000|2021-05-26 13:25:00|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|909
1622035800000|2021-05-26 13:30:00|15869.2|15865.2|15878.6|15874.6|15878.6|15874.6|15866.1|15862.1|2200
1622036100000|2021-05-26 13:35:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|2099
1622036400000|2021-05-26 13:40:00|15875.4|15871.4|15884.8|15880.8|15884.8|15880.8|15875.4|15871.4|1831
1622036700000|2021-05-26 13:45:00|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|2489
1622037000000|2021-05-26 13:50:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|2150
1622037300000|2021-05-26 13:55:00|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|14526
1622037600000|2021-05-26 14:00:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|1916
1622037900000|2021-05-26 14:05:00|15884.8|15880.8|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|3753
1622038200000|2021-05-26 14:10:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|6511
1622038500000|2021-05-26 14:15:00|15886.4|15882.4|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|4982
1622038800000|2021-05-26 14:20:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|4119
1622039100000|2021-05-26 14:25:00|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15884.8|15880.8|1558
1622039400000|2021-05-26 14:30:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|22245
1622039700000|2021-05-26 14:35:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|3183
1622040000000|2021-05-26 14:40:00|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|2412
1622040300000|2021-05-26 14:45:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|6163
1622040600000|2021-05-26 14:50:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|19399
1622040900000|2021-05-26 14:55:00|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|2198
1622041200000|2021-05-26 15:00:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|2072
1622041500000|2021-05-26 15:05:00|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|2523
1622041800000|2021-05-26 15:10:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|1872
1622042100000|2021-05-26 15:15:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|2116
1622042400000|2021-05-26 15:20:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|5976
1622042700000|2021-05-26 15:25:00|15881.7|15877.7|15875.4|15871.4|15884.8|15880.8|15875.4|15871.4|1723
1622043000000|2021-05-26 15:30:00|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|1056
1622043300000|2021-05-26 15:35:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|1159
1622043600000|2021-05-26 15:40:00|15872.3|15868.3|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|895
1622043900000|2021-05-26 15:45:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|925
1622044200000|2021-05-26 15:50:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|1390
1622044500000|2021-05-26 15:55:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|825
1622044800000|2021-05-26 16:00:00|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|762
1622045100000|2021-05-26 16:05:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|676
1622045400000|2021-05-26 16:10:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|1388
1622045700000|2021-05-26 16:15:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|4970
1622046000000|2021-05-26 16:20:00|15875.4|15871.4|15900.4|15896.4|15900.4|15896.4|15875.4|15871.4|48269
1622046300000|2021-05-26 16:25:00|15897.3|15893.3|15891.1|15887.1|15903.6|15899.6|15884.8|15880.8|66317
1622046600000|2021-05-26 16:30:00|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|12134
1622046900000|2021-05-26 16:35:00|15884.8|15880.8|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|15499
1622047200000|2021-05-26 16:40:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|10542
1622047500000|2021-05-26 16:45:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|3777
1622047800000|2021-05-26 16:50:00|||||||||2241
1622048100000|2021-05-26 16:55:00|15884.8|15880.8|15878.6|15874.6|15887.9|15883.9|15878.6|15874.6|3467
1622048400000|2021-05-26 17:00:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|1323
1622048700000|2021-05-26 17:05:00|15881.7|15877.7|15872.3|15868.3|15881.7|15877.7|15872.3|15868.3|1504
1622049000000|2021-05-26 17:10:00|15875.4|15871.4|15862.9|15858.9|15875.4|15871.4|15862.9|15858.9|7719
1622049300000|2021-05-26 17:15:00|15859.8|15855.8|15850.4|15846.4|15859.8|15855.8|15850.4|15846.4|5213
1622049600000|2021-05-26 17:20:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|3272
1622049900000|2021-05-26 17:25:00|15847.3|15843.3|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|2493
1622050200000|2021-05-26 17:30:00|15853.6|15849.6|15841.1|15837.1|15853.6|15849.6|15841.1|15837.1|2359
1622050500000|2021-05-26 17:35:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1483
1622050800000|2021-05-26 17:40:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|3106
1622051100000|2021-05-26 17:45:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|1586
1622051400000|2021-05-26 17:50:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|649
1622051700000|2021-05-26 17:55:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|12644
1622052000000|2021-05-26 18:00:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|2855
1622052300000|2021-05-26 18:05:00|15841.1|15837.1|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|7574
1622052600000|2021-05-26 18:10:00|15844.2|15840.2|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|938
1622052900000|2021-05-26 18:15:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1403
1622053200000|2021-05-26 18:20:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2289
1622053500000|2021-05-26 18:25:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|3242
1622053800000|2021-05-26 18:30:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|3789
1622054100000|2021-05-26 18:35:00|15850.4|15846.4|15841.1|15837.1|15850.4|15846.4|15841.1|15837.1|965
1629465000000|2021-08-20 13:10:00|16439.5|16435.5|16439.5|16435.5|16441.1|16437.1|16437.9|16433.9|1
1629465300000|2021-08-20 13:15:00|16437.9|16433.9|16425.4|16421.4|16441.1|16437.1|16425.4|16421.4|35
1629465600000|2021-08-20 13:20:00|16427|16423|16434.8|16430.8|16434.8|16430.8|16425.4|16421.4|1559
1629465900000|2021-08-20 13:25:00|16433.3|16429.3|16439.5|16435.5|16441.1|16437.1|16428.6|16424.6|18
1629466200000|2021-08-20 13:30:00|16441.1|16437.1|16447.3|16443.3|16450.4|16446.4|16441.1|16437.1|54
1629466500000|2021-08-20 13:35:00|16445.8|16441.8|16442.6|16438.6|16447.3|16443.3|16437.9|16433.9|182
1629466800000|2021-08-20 13:40:00|16441.1|16437.1|16433.3|16429.3|16447.3|16443.3|16433.3|16429.3|109
1629467100000|2021-08-20 13:45:00|16434.8|16430.8|16406.7|16402.7|16434.8|16430.8|16406.7|16402.7|131
1629467400000|2021-08-20 13:50:00|16405.1|16401.1|16420.8|16416.8|16423.9|16419.9|16403.6|16399.6|60
1629467700000|2021-08-20 13:55:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|169
1629468000000|2021-08-20 14:00:00|16419.2|16415.2|16412.9|16408.9|16422.3|16418.3|16411.4|16407.4|491
1629468300000|2021-08-20 14:05:00|16414.5|16410.5|16422.3|16418.3|16422.3|16418.3|16414.5|16410.5|28
1629468600000|2021-08-20 14:10:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|21
1629468900000|2021-08-20 14:15:00|16420.8|16416.8|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|31
1629469200000|2021-08-20 14:20:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|29
1629469500000|2021-08-20 14:25:00|16414.5|16410.5|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|32
1629469800000|2021-08-20 14:30:00|16414.5|16410.5|16425.4|16421.4|16425.4|16421.4|16414.5|16410.5|47
1629470100000|2021-08-20 14:35:00|16423.9|16419.9|16434.8|16430.8|16437.9|16433.9|16422.3|16418.3|11
1629470400000|2021-08-20 14:40:00|16436.4|16432.4|16439.5|16435.5|16441.1|16437.1|16431.7|16427.7|1
1629470700000|2021-08-20 14:45:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|25
1629471000000|2021-08-20 14:50:00|16447.3|16443.3|16445.8|16441.8|16447.3|16443.3|16444.2|16440.2|4
1629471300000|2021-08-20 14:55:00|16447.3|16443.3|16442.6|16438.6|16447.3|16443.3|16437.9|16433.9|9
1629471600000|2021-08-20 15:00:00|16441.1|16437.1|16434.8|16430.8|16442.6|16438.6|16434.8|16430.8|84
1629471900000|2021-08-20 15:05:00|16433.3|16429.3|16428.6|16424.6|16433.3|16429.3|16428.6|16424.6|59
1629472200000|2021-08-20 15:10:00|16430.1|16426.1|16419.2|16415.2|16431.7|16427.7|16419.2|16415.2|71
1629472500000|2021-08-20 15:15:00|16420.8|16416.8|16428.6|16424.6|16428.6|16424.6|16419.2|16415.2|15
1629472800000|2021-08-20 15:20:00|16427|16423|16425.4|16421.4|16427|16423|16419.2|16415.2|60
1629473100000|2021-08-20 15:25:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|12
1629473400000|2021-08-20 15:30:00|16427|16423|16427|16423|16427|16423|16425.4|16421.4|17
1629473700000|2021-08-20 15:35:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|78
1629474000000|2021-08-20 15:40:00|16423.9|16419.9|16423.9|16419.9|16425.4|16421.4|16422.3|16418.3|3
1629474300000|2021-08-20 15:45:00|16425.4|16421.4|16423.9|16419.9|16428.6|16424.6|16422.3|16418.3|27
1629474600000|2021-08-20 15:50:00|16422.3|16418.3|16430.1|16426.1|16430.1|16426.1|16422.3|16418.3|12
1629474900000|2021-08-20 15:55:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|25
1629475200000|2021-08-20 16:00:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16423.9|16419.9|12
1629475500000|2021-08-20 16:05:00|16427|16423|16428.6|16424.6|16428.6|16424.6|16427|16423|4
1629475800000|2021-08-20 16:10:00|16430.1|16426.1|16422.3|16418.3|16431.7|16427.7|16422.3|16418.3|176
1629476100000|2021-08-20 16:15:00|16423.9|16419.9|16425.4|16421.4|16428.6|16424.6|16420.8|16416.8|55
1629476400000|2021-08-20 16:20:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16423.9|16419.9|54
1629476700000|2021-08-20 16:25:00|16423.9|16419.9|16423.9|16419.9|16425.4|16421.4|16422.3|16418.3|11
1629477000000|2021-08-20 16:30:00|16422.3|16418.3|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|11
1629477300000|2021-08-20 16:35:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|12
1629477600000|2021-08-20 16:40:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16423.9|16419.9|0
1629477900000|2021-08-20 16:45:00|16423.9|16419.9|16419.2|16415.2|16423.9|16419.9|16419.2|16415.2|64
1629478200000|2021-08-20 16:50:00|16417.6|16413.6|16417.6|16413.6|16419.2|16415.2|16416.1|16412.1|15
1629478500000|2021-08-20 16:55:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|11
1629478800000|2021-08-20 17:00:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|64
1629479100000|2021-08-20 17:05:00|16414.5|16410.5|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|3
1629479400000|2021-08-20 17:10:00|16414.5|16410.5|16412.9|16408.9|16414.5|16410.5|16412.9|16408.9|95
1629479700000|2021-08-20 17:15:00|16411.4|16407.4|16408.3|16404.3|16411.4|16407.4|16406.7|16402.7|11
1629480000000|2021-08-20 17:20:00|16406.7|16402.7|16406.7|16402.7|16408.3|16404.3|16405.1|16401.1|16
1629480300000|2021-08-20 17:25:00|16409.8|16405.8|16409.8|16405.8|16411.4|16407.4|16408.3|16404.3|7
1629480600000|2021-08-20 17:30:00|16408.3|16404.3|16406.7|16402.7|16408.3|16404.3|16403.6|16399.6|6
1629480900000|2021-08-20 17:35:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|13
1629481200000|2021-08-20 17:40:00|16408.3|16404.3|16406.7|16402.7|16408.3|16404.3|16405.1|16401.1|2
1629481500000|2021-08-20 17:45:00|16405.1|16401.1|16409.8|16405.8|16409.8|16405.8|16405.1|16401.1|16
1629481800000|2021-08-20 17:50:00|16408.3|16404.3|16411.4|16407.4|16412.9|16408.9|16406.7|16402.7|27
1629482100000|2021-08-20 17:55:00|16412.9|16408.9|16419.2|16415.2|16419.2|16415.2|16409.8|16405.8|45
1629482400000|2021-08-20 18:00:00|16417.6|16413.6|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|37
1629482700000|2021-08-20 18:05:00|16411.4|16407.4|16412.9|16408.9|16414.5|16410.5|16409.8|16405.8|67
1629483000000|2021-08-20 18:10:00|16414.5|16410.5|16412.9|16408.9|16414.5|16410.5|16409.8|16405.8|5
1629483300000|2021-08-20 18:15:00|16414.5|16410.5|16412.9|16408.9|16414.5|16410.5|16409.8|16405.8|12
1629483600000|2021-08-20 18:20:00|16414.5|16410.5|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|21
1629483900000|2021-08-20 18:25:00|16417.6|16413.6|16417.6|16413.6|16417.6|16413.6|16417.6|16413.6|112
1629484200000|2021-08-20 18:30:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|59
1629484500000|2021-08-20 18:35:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|17
1629484800000|2021-08-20 18:40:00|16417.6|16413.6|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|0
1629485100000|2021-08-20 18:45:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|3
1629485400000|2021-08-20 18:50:00|16417.6|16413.6|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|2
1629485700000|2021-08-20 18:55:00|16417.6|16413.6|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|41
1629486000000|2021-08-20 19:00:00|16420.8|16416.8|16422.3|16418.3|16422.3|16418.3|16420.8|16416.8|15
1629486300000|2021-08-20 19:05:00|16420.8|16416.8|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|31
1629486600000|2021-08-20 19:10:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|40
1629486900000|2021-08-20 19:15:00|16417.6|16413.6|16416.1|16412.1|16417.6|16413.6|16416.1|16412.1|728
1629487200000|2021-08-20 19:20:00|16417.6|16413.6|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|0
1629487800000|2021-08-20 19:30:00|16420.8|16416.8|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|33
1629488100000|2021-08-20 19:35:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|2
1629488400000|2021-08-20 19:40:00|16423.9|16419.9|16423.9|16419.9|16423.9|16419.9|16422.3|16418.3|598
1629488700000|2021-08-20 19:45:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|130
1629489000000|2021-08-20 19:50:00|||||||||173
1629489300000|2021-08-20 19:55:00|16423.9|16419.9|16434.8|16430.8|16434.8|16430.8|16423.9|16419.9|449
1629489600000|2021-08-20 20:00:00|16437.9|16433.9|16433.3|16429.3|16437.9|16433.9|16433.3|16429.3|95
1629489900000|2021-08-20 20:05:00|16434.8|16430.8|16430.1|16426.1|16434.8|16430.8|16430.1|16426.1|3
1629490200000|2021-08-20 20:10:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|1
1629490500000|2021-08-20 20:15:00|16430.1|16426.1|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|6
1629490800000|2021-08-20 20:20:00|16430.1|16426.1|16430.1|16426.1|16430.1|16426.1|16430.1|16426.1|0
1629491100000|2021-08-20 20:25:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16427|16423|0
1629491400000|2021-08-20 20:30:00|16430.1|16426.1|16430.1|16426.1|16431.7|16427.7|16430.1|16426.1|6
1629491700000|2021-08-20 20:35:00|16431.7|16427.7|16430.1|16426.1|16431.7|16427.7|16430.1|16426.1|0
1629492000000|2021-08-20 20:40:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|1
1629492300000|2021-08-20 20:45:00|16430.1|16426.1|16428.6|16424.6|16430.1|16426.1|16428.6|16424.6|23
1629492600000|2021-08-20 20:50:00|16427|16423|16427|16423|16427|16423|16427|16423|26
1629492900000|2021-08-20 20:55:00|16428.6|16424.6|16430.1|16426.1|16431.7|16427.7|16423.9|16419.9|191
1629669600000|2021-08-22 22:00:00|16423.9|16419.9|16428.6|16424.6|16431.7|16427.7|16423.9|16419.9|67
1629669900000|2021-08-22 22:05:00|16427|16423|16434.8|16430.8|16434.8|16430.8|16427|16423|8
1629670200000|2021-08-22 22:10:00|16431.7|16427.7|16433.3|16429.3|16434.8|16430.8|16431.7|16427.7|3
1629670500000|2021-08-22 22:15:00|16431.7|16427.7|16430.1|16426.1|16431.7|16427.7|16428.6|16424.6|9
1629670800000|2021-08-22 22:20:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|29
1629671100000|2021-08-22 22:25:00|16428.6|16424.6|16427|16423|16428.6|16424.6|16427|16423|9
1629671400000|2021-08-22 22:30:00|16428.6|16424.6|16427|16423|16430.1|16426.1|16425.4|16421.4|8
1629671700000|2021-08-22 22:35:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|0
1629672000000|2021-08-22 22:40:00|16430.1|16426.1|16427|16423|16430.1|16426.1|16427|16423|0
1629672300000|2021-08-22 22:45:00|16428.6|16424.6|16427|16423|16428.6|16424.6|16427|16423|0
1629672600000|2021-08-22 22:50:00|16425.4|16421.4|16423.9|16419.9|16425.4|16421.4|16419.2|16415.2|28
1629672900000|2021-08-22 22:55:00|16425.4|16421.4|16427|16423|16427|16423|16425.4|16421.4|3
1629673200000|2021-08-22 23:00:00|16423.9|16419.9|16427|16423|16427|16423|16423.9|16419.9|13
1629673500000|2021-08-22 23:05:00|16425.4|16421.4|16423.9|16419.9|16425.4|16421.4|16422.3|16418.3|19
1629673800000|2021-08-22 23:10:00|16422.3|16418.3|16422.3|16418.3|16423.9|16419.9|16420.8|16416.8|12
1629674400000|2021-08-22 23:20:00|16420.8|16416.8|16417.6|16413.6|16420.8|16416.8|16417.6|16413.6|14
1629674700000|2021-08-22 23:25:00|16419.2|16415.2|16419.2|16415.2|16420.8|16416.8|16419.2|16415.2|1
1629675000000|2021-08-22 23:30:00|16420.8|16416.8|16425.4|16421.4|16425.4|16421.4|16420.8|16416.8|2
1629675300000|2021-08-22 23:35:00|16423.9|16419.9|16423.9|16419.9|16425.4|16421.4|16422.3|16418.3|11
1629675600000|2021-08-22 23:40:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16420.8|16416.8|2
1629675900000|2021-08-22 23:45:00|16423.9|16419.9|16420.8|16416.8|16423.9|16419.9|16419.2|16415.2|8
1629676200000|2021-08-22 23:50:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16420.8|16416.8|0
1629676500000|2021-08-22 23:55:00|16420.8|16416.8|16420.8|16416.8|16422.3|16418.3|16420.8|16416.8|1
1629676800000|2021-08-23 00:00:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|27
1629677100000|2021-08-23 00:05:00|16417.6|16413.6|16414.5|16410.5|16419.2|16415.2|16412.9|16408.9|18
1629677400000|2021-08-23 00:10:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16414.5|16410.5|7
1629677700000|2021-08-23 00:15:00|16419.2|16415.2|16420.8|16416.8|16422.3|16418.3|16419.2|16415.2|15
1629678000000|2021-08-23 00:20:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|11
1629678300000|2021-08-23 00:25:00|16422.3|16418.3|16417.6|16413.6|16422.3|16418.3|16417.6|16413.6|15
1629678600000|2021-08-23 00:30:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|1
1629678900000|2021-08-23 00:35:00|16417.6|16413.6|16416.1|16412.1|16419.2|16415.2|16414.5|16410.5|12
1629679200000|2021-08-23 00:40:00|16414.5|16410.5|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|32
1629679500000|2021-08-23 00:45:00|||||||||17
1629679800000|2021-08-23 00:50:00|16411.4|16407.4|16409.8|16405.8|16411.4|16407.4|16409.8|16405.8|11
1629680100000|2021-08-23 00:55:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|14
1629680400000|2021-08-23 01:00:00|16406.7|16402.7|16408.3|16404.3|16409.8|16405.8|16406.7|16402.7|50
1629680700000|2021-08-23 01:05:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16405.1|16401.1|0
1629681000000|2021-08-23 01:10:00|||||||||6
1629681300000|2021-08-23 01:15:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16405.1|16401.1|44
1629681600000|2021-08-23 01:20:00|16405.1|16401.1|16405.1|16401.1|16406.7|16402.7|16405.1|16401.1|4
1629681900000|2021-08-23 01:25:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|27
1629682200000|2021-08-23 01:30:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|7
1629682500000|2021-08-23 01:35:00|16408.3|16404.3|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|7
1629682800000|2021-08-23 01:40:00|16408.3|16404.3|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|2
1629683100000|2021-08-23 01:45:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|9
1629683400000|2021-08-23 01:50:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|8
1629683700000|2021-08-23 01:55:00|16408.3|16404.3|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|2
1629684000000|2021-08-23 02:00:00|16406.7|16402.7|16406.7|16402.7|16408.3|16404.3|16406.7|16402.7|4
1629684300000|2021-08-23 02:05:00|16408.3|16404.3|16406.7|16402.7|16408.3|16404.3|16406.7|16402.7|7
1629684600000|2021-08-23 02:10:00|16408.3|16404.3|16406.7|16402.7|16408.3|16404.3|16406.7|16402.7|1
1629684900000|2021-08-23 02:15:00|16408.3|16404.3|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|3
1629685200000|2021-08-23 02:20:00|16408.3|16404.3|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|5
1629685500000|2021-08-23 02:25:00|16408.3|16404.3|16406.7|16402.7|16408.3|16404.3|16406.7|16402.7|1
1629685800000|2021-08-23 02:30:00|16409.8|16405.8|16408.3|16404.3|16409.8|16405.8|16406.7|16402.7|7
1629686100000|2021-08-23 02:35:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|0
1629687300000|2021-08-23 02:55:00|16408.3|16404.3|16408.3|16404.3|16408.3|16404.3|16408.3|16404.3|0
1629687600000|2021-08-23 03:00:00|16409.8|16405.8|16408.3|16404.3|16409.8|16405.8|16408.3|16404.3|6
1629687900000|2021-08-23 03:05:00|16406.7|16402.7|16405.1|16401.1|16406.7|16402.7|16405.1|16401.1|2
1629688200000|2021-08-23 03:10:00|16403.6|16399.6|16405.1|16401.1|16405.1|16401.1|16403.6|16399.6|2
1629688500000|2021-08-23 03:15:00|16403.6|16399.6|16403.6|16399.6|16405.1|16401.1|16403.6|16399.6|4
1629688800000|2021-08-23 03:20:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|5
1629689100000|2021-08-23 03:25:00|16405.1|16401.1|16402|16398|16405.1|16401.1|16402|16398|6
1629689400000|2021-08-23 03:30:00|16403.6|16399.6|16402|16398|16403.6|16399.6|16400.4|16396.4|14
1629689700000|2021-08-23 03:35:00|16403.6|16399.6|16398.9|16394.9|16403.6|16399.6|16397.3|16393.3|8
1629690000000|2021-08-23 03:40:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|17
1629690300000|2021-08-23 03:45:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|7
1629690600000|2021-08-23 03:50:00|16402|16398|16400.4|16396.4|16402|16398|16400.4|16396.4|2
1629690900000|2021-08-23 03:55:00|16402|16398|16402|16398|16402|16398|16402|16398|1
1629691200000|2021-08-23 04:00:00|16400.4|16396.4|16402|16398|16402|16398|16400.4|16396.4|0
1629691500000|2021-08-23 04:05:00|16400.4|16396.4|16400.4|16396.4|16402|16398|16400.4|16396.4|3
1629692100000|2021-08-23 04:15:00|16402|16398|16402|16398|16402|16398|16402|16398|22
1629692400000|2021-08-23 04:20:00|16403.6|16399.6|16405.1|16401.1|16406.7|16402.7|16403.6|16399.6|3
1629692700000|2021-08-23 04:25:00|16406.7|16402.7|16405.1|16401.1|16406.7|16402.7|16405.1|16401.1|0
1629693000000|2021-08-23 04:30:00|16403.6|16399.6|16405.1|16401.1|16405.1|16401.1|16403.6|16399.6|0
1629693300000|2021-08-23 04:35:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|1
1629693900000|2021-08-23 04:45:00|16405.1|16401.1|16405.1|16401.1|16406.7|16402.7|16405.1|16401.1|5
1629694800000|2021-08-23 05:00:00|16406.7|16402.7|16405.1|16401.1|16406.7|16402.7|16405.1|16401.1|1
1629695100000|2021-08-23 05:05:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|0
1629695400000|2021-08-23 05:10:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|25
1629695700000|2021-08-23 05:15:00|16398.9|16394.9|16398.9|16394.9|16400.4|16396.4|16398.9|16394.9|10
1629696000000|2021-08-23 05:20:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|24
1629696300000|2021-08-23 05:25:00|16402|16398|16402|16398|16402|16398|16400.4|16396.4|6
1629696600000|2021-08-23 05:30:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|11
1629696900000|2021-08-23 05:35:00|16402|16398|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|11
1629697200000|2021-08-23 05:40:00|16402|16398|16402|16398|16403.6|16399.6|16400.4|16396.4|3
1629697500000|2021-08-23 05:45:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|49
1629697800000|2021-08-23 05:50:00|16402|16398|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|17
1629698100000|2021-08-23 05:55:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|12
1629698400000|2021-08-23 06:00:00|16402|16398|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|32
1629698700000|2021-08-23 06:05:00|16403.6|16399.6|16405.1|16401.1|16406.7|16402.7|16403.6|16399.6|16
1629699000000|2021-08-23 06:10:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|48
1629699300000|2021-08-23 06:15:00|16405.1|16401.1|16405.1|16401.1|16406.7|16402.7|16400.4|16396.4|28
1629699600000|2021-08-23 06:20:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|25
1629699900000|2021-08-23 06:25:00|16408.3|16404.3|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|16
1629700200000|2021-08-23 06:30:00|16411.4|16407.4|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|9
1629700500000|2021-08-23 06:35:00|16411.4|16407.4|16419.2|16415.2|16422.3|16418.3|16409.8|16405.8|26
1629700800000|2021-08-23 06:40:00|16420.8|16416.8|16419.2|16415.2|16420.8|16416.8|16417.6|16413.6|5
1629701100000|2021-08-23 06:45:00|16420.8|16416.8|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|20
1629701400000|2021-08-23 06:50:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|24
1629701700000|2021-08-23 06:55:00|16420.8|16416.8|16417.6|16413.6|16422.3|16418.3|16416.1|16412.1|6
1629702000000|2021-08-23 07:00:00|16419.2|16415.2|16417.6|16413.6|16419.2|16415.2|16412.9|16408.9|27
1629702300000|2021-08-23 07:05:00|16416.1|16412.1|16416.1|16412.1|16420.8|16416.8|16412.9|16408.9|17
1629702600000|2021-08-23 07:10:00|16414.5|16410.5|16414.5|16410.5|16416.1|16412.1|16412.9|16408.9|15
1629702900000|2021-08-23 07:15:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16403.6|16399.6|71
1629703200000|2021-08-23 07:20:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|38
1629703500000|2021-08-23 07:25:00|16405.1|16401.1|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|1285
1629703800000|2021-08-23 07:30:00|16412.9|16408.9|16411.4|16407.4|16417.6|16413.6|16409.8|16405.8|76
1629704100000|2021-08-23 07:35:00|16412.9|16408.9|16400.4|16396.4|16412.9|16408.9|16400.4|16396.4|44
1629704400000|2021-08-23 07:40:00|16398.9|16394.9|16406.7|16402.7|16409.8|16405.8|16397.3|16393.3|21
1629704700000|2021-08-23 07:45:00|16405.1|16401.1|16400.4|16396.4|16405.1|16401.1|16400.4|16396.4|31
1629705000000|2021-08-23 07:50:00|16402|16398|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|50
1629705300000|2021-08-23 07:55:00|16398.9|16394.9|16398.9|16394.9|16402|16398|16397.3|16393.3|499
1629705600000|2021-08-23 08:00:00|16397.3|16393.3|16400.4|16396.4|16402|16398|16394.2|16390.2|9
1629705900000|2021-08-23 08:05:00|16398.9|16394.9|16392.6|16388.6|16398.9|16394.9|16392.6|16388.6|9
1629706200000|2021-08-23 08:10:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|13
1629706500000|2021-08-23 08:15:00|16392.6|16388.6|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|8
1629706800000|2021-08-23 08:20:00|16392.6|16388.6|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|37
1629707100000|2021-08-23 08:25:00|16389.5|16385.5|16391.1|16387.1|16397.3|16393.3|16387.9|16383.9|689
1629707400000|2021-08-23 08:30:00|16389.5|16385.5|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|37
1629707700000|2021-08-23 08:35:00|16386.4|16382.4|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|13
1629708000000|2021-08-23 08:40:00|16384.8|16380.8|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|19
1629708300000|2021-08-23 08:45:00|16384.8|16380.8|16389.5|16385.5|16391.1|16387.1|16384.8|16380.8|60
1629708600000|2021-08-23 08:50:00|16387.9|16383.9|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|17
1629708900000|2021-08-23 08:55:00|16391.1|16387.1|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|28
1629709200000|2021-08-23 09:00:00|16395.8|16391.8|16387.9|16383.9|16397.3|16393.3|16387.9|16383.9|19
1629709500000|2021-08-23 09:05:00|16386.4|16382.4|16386.4|16382.4|16387.9|16383.9|16384.8|16380.8|2
1629709800000|2021-08-23 09:10:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|0
1629710100000|2021-08-23 09:15:00|16381.7|16377.7|16383.3|16379.3|16384.8|16380.8|16381.7|16377.7|101
1629710400000|2021-08-23 09:20:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|46
1629710700000|2021-08-23 09:25:00|16383.3|16379.3|16378.6|16374.6|16383.3|16379.3|16377|16373|4
1629711000000|2021-08-23 09:30:00|16375.4|16371.4|16375.4|16371.4|16381.7|16377.7|16372.3|16368.3|129
1629711300000|2021-08-23 09:35:00|16373.9|16369.9|16375.4|16371.4|16378.6|16374.6|16373.9|16369.9|6
1629711600000|2021-08-23 09:40:00|16373.9|16369.9|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|20
1629711900000|2021-08-23 09:45:00|16373.9|16369.9|16373.9|16369.9|16375.4|16371.4|16372.3|16368.3|32
1629712200000|2021-08-23 09:50:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|8
1629712500000|2021-08-23 09:55:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|7
1629712800000|2021-08-23 10:00:00|16377|16373|16377|16373|16378.6|16374.6|16375.4|16371.4|64
1629713100000|2021-08-23 10:05:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|12
1629713400000|2021-08-23 10:10:00|16377|16373|16381.7|16377.7|16381.7|16377.7|16377|16373|19
1629713700000|2021-08-23 10:15:00|16380.1|16376.1|16383.3|16379.3|16384.8|16380.8|16380.1|16376.1|21
1629714000000|2021-08-23 10:20:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|32
1629714300000|2021-08-23 10:25:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16377|16373|8
1629714600000|2021-08-23 10:30:00|16380.1|16376.1|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|45
1629715200000|2021-08-23 10:40:00|||||||||5
1629715500000|2021-08-23 10:45:00|16380.1|16376.1|16380.1|16376.1|16380.1|16376.1|16380.1|16376.1|1
1629715800000|2021-08-23 10:50:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|66
1629716100000|2021-08-23 10:55:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|27
1629716400000|2021-08-23 11:00:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|3873
1629716700000|2021-08-23 11:05:00|16386.4|16382.4|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|30
1629717300000|2021-08-23 11:15:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|67
1629717600000|2021-08-23 11:20:00|16386.4|16382.4|16389.5|16385.5|16389.5|16385.5|16384.8|16380.8|18
1629717900000|2021-08-23 11:25:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|5
1629718200000|2021-08-23 11:30:00|16392.6|16388.6|16384.8|16380.8|16392.6|16388.6|16384.8|16380.8|53
1629718500000|2021-08-23 11:35:00|16383.3|16379.3|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|15
1629718800000|2021-08-23 11:40:00|16383.3|16379.3|16384.8|16380.8|16386.4|16382.4|16383.3|16379.3|15
1629719100000|2021-08-23 11:45:00|16386.4|16382.4|16381.7|16377.7|16386.4|16382.4|16381.7|16377.7|80
1629719400000|2021-08-23 11:50:00|16380.1|16376.1|16383.3|16379.3|16384.8|16380.8|16378.6|16374.6|36
1629719700000|2021-08-23 11:55:00|16381.7|16377.7|16378.6|16374.6|16383.3|16379.3|16378.6|16374.6|17
1629720000000|2021-08-23 12:00:00|16380.1|16376.1|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|67
1629720300000|2021-08-23 12:05:00|16383.3|16379.3|16391.1|16387.1|16391.1|16387.1|16383.3|16379.3|169
1629720600000|2021-08-23 12:10:00|16392.6|16388.6|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|22
1629720900000|2021-08-23 12:15:00|16398.9|16394.9|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|85
1629721200000|2021-08-23 12:20:00|16398.9|16394.9|16406.7|16402.7|16408.3|16404.3|16397.3|16393.3|79
1629721500000|2021-08-23 12:25:00|16403.6|16399.6|16400.4|16396.4|16406.7|16402.7|16398.9|16394.9|59
1629721800000|2021-08-23 12:30:00|16397.3|16393.3|16384.8|16380.8|16400.4|16396.4|16384.8|16380.8|179
1629722100000|2021-08-23 12:35:00|16386.4|16382.4|16394.2|16390.2|16394.2|16390.2|16381.7|16377.7|82
1629722400000|2021-08-23 12:40:00|16391.1|16387.1|16387.9|16383.9|16397.3|16393.3|16387.9|16383.9|67
1629722700000|2021-08-23 12:45:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|31
1629723000000|2021-08-23 12:50:00|16391.1|16387.1|16391.1|16387.1|16392.6|16388.6|16391.1|16387.1|43
1629723300000|2021-08-23 12:55:00|16387.9|16383.9|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|888
1629723600000|2021-08-23 13:00:00|16394.2|16390.2|16400.4|16396.4|16409.8|16405.8|16394.2|16390.2|229
1629723900000|2021-08-23 13:05:00|16402|16398|16405.1|16401.1|16409.8|16405.8|16400.4|16396.4|170
1629724200000|2021-08-23 13:10:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16402|16398|35
1629724500000|2021-08-23 13:15:00|16408.3|16404.3|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|114
1629724800000|2021-08-23 13:20:00|16408.3|16404.3|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|79
1629725100000|2021-08-23 13:25:00|16411.4|16407.4|16411.4|16407.4|16419.2|16415.2|16409.8|16405.8|758
1629725400000|2021-08-23 13:30:00|16412.9|16408.9|16400.4|16396.4|16412.9|16408.9|16397.3|16393.3|30012
1629725700000|2021-08-23 13:35:00|16398.9|16394.9|16408.3|16404.3|16409.8|16405.8|16397.3|16393.3|107
1629726000000|2021-08-23 13:40:00|16406.7|16402.7|16400.4|16396.4|16406.7|16402.7|16398.9|16394.9|254
1629726300000|2021-08-23 13:45:00|16402|16398|16412.9|16408.9|16419.2|16415.2|16402|16398|5621
1629726600000|2021-08-23 13:50:00|16416.1|16412.1|16397.3|16393.3|16416.1|16412.1|16397.3|16393.3|466
1629726900000|2021-08-23 13:55:00|16395.8|16391.8|16403.6|16399.6|16403.6|16399.6|16394.2|16390.2|1036
1629727200000|2021-08-23 14:00:00|16402|16398|16403.6|16399.6|16409.8|16405.8|16400.4|16396.4|528
1629727500000|2021-08-23 14:05:00|16405.1|16401.1|16419.2|16415.2|16419.2|16415.2|16403.6|16399.6|281
1629727800000|2021-08-23 14:10:00|16417.6|16413.6|16409.8|16405.8|16419.2|16415.2|16406.7|16402.7|5019
1629728100000|2021-08-23 14:15:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|99
1629728400000|2021-08-23 14:20:00|16405.1|16401.1|16416.1|16412.1|16416.1|16412.1|16403.6|16399.6|165
1629728700000|2021-08-23 14:25:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|330
1629729000000|2021-08-23 14:30:00|16417.6|16413.6|16428.6|16424.6|16428.6|16424.6|16416.1|16412.1|380
1629729300000|2021-08-23 14:35:00|16427|16423|16427|16423|16428.6|16424.6|16423.9|16419.9|244
1629729600000|2021-08-23 14:40:00|16428.6|16424.6|16427|16423|16428.6|16424.6|16425.4|16421.4|254
1629729900000|2021-08-23 14:45:00|16428.6|16424.6|16422.3|16418.3|16428.6|16424.6|16419.2|16415.2|144
1629730200000|2021-08-23 14:50:00|16423.9|16419.9|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|120
1629730500000|2021-08-23 14:55:00|16420.8|16416.8|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|12851
1629730800000|2021-08-23 15:00:00|16417.6|16413.6|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|360
1629731100000|2021-08-23 15:05:00|16414.5|16410.5|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|243
1629731400000|2021-08-23 15:10:00|16414.5|16410.5|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|200
1629731700000|2021-08-23 15:15:00|16412.9|16408.9|16412.9|16408.9|16414.5|16410.5|16412.9|16408.9|99
1629732000000|2021-08-23 15:20:00|16409.8|16405.8|16409.8|16405.8|16411.4|16407.4|16409.8|16405.8|164
1629732300000|2021-08-23 15:25:00|16411.4|16407.4|16409.8|16405.8|16411.4|16407.4|16406.7|16402.7|197
1629732600000|2021-08-23 15:30:00|16412.9|16408.9|16414.5|16410.5|16416.1|16412.1|16409.8|16405.8|315
1629732900000|2021-08-23 15:35:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|146
1629733200000|2021-08-23 15:40:00|16417.6|16413.6|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|182
1629733500000|2021-08-23 15:45:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|187
1629733800000|2021-08-23 15:50:00|16420.8|16416.8|16419.2|16415.2|16420.8|16416.8|16419.2|16415.2|110
1629734100000|2021-08-23 15:55:00|16420.8|16416.8|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|443
1629734400000|2021-08-23 16:00:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|140
1629734700000|2021-08-23 16:05:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|15169
1629735000000|2021-08-23 16:10:00|16423.9|16419.9|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|175
1629735300000|2021-08-23 16:15:00|16423.9|16419.9|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|98
1629735600000|2021-08-23 16:20:00|16423.9|16419.9|16419.2|16415.2|16423.9|16419.9|16419.2|16415.2|1501
1629735900000|2021-08-23 16:25:00|16420.8|16416.8|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|98
1629736200000|2021-08-23 16:30:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|93
1629736500000|2021-08-23 16:35:00|||||||||713
1629736800000|2021-08-23 16:40:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|183
1629737100000|2021-08-23 16:45:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|171
1629737400000|2021-08-23 16:50:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|716
1629737700000|2021-08-23 16:55:00|||||||||108
1629738000000|2021-08-23 17:00:00|16427|16423|16428.6|16424.6|16428.6|16424.6|16427|16423|175
1629738300000|2021-08-23 17:05:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|136
1629738600000|2021-08-23 17:10:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|163
1629738900000|2021-08-23 17:15:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|132
1629739200000|2021-08-23 17:20:00|16425.4|16421.4|16425.4|16421.4|16427|16423|16425.4|16421.4|419
1629739500000|2021-08-23 17:25:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|1937
1629739800000|2021-08-23 17:30:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|174
1629740100000|2021-08-23 17:35:00|||||||||137
1629740400000|2021-08-23 17:40:00|||||||||91
1629740700000|2021-08-23 17:45:00|||||||||101
1629741000000|2021-08-23 17:50:00|16423.9|16419.9|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|102
1629741300000|2021-08-23 17:55:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|423
1629741600000|2021-08-23 18:00:00|||||||||359
1629741900000|2021-08-23 18:05:00|||||||||2
1629742200000|2021-08-23 18:10:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|20
1629742500000|2021-08-23 18:15:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|85
1629742800000|2021-08-23 18:20:00|16427|16423|16425.4|16421.4|16427|16423|16422.3|16418.3|141
1629743100000|2021-08-23 18:25:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|25
1629743400000|2021-08-23 18:30:00|16427|16423|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|65
1629743700000|2021-08-23 18:35:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|23
1629744000000|2021-08-23 18:40:00|16423.9|16419.9|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|485
1629744300000|2021-08-23 18:45:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16423.9|16419.9|79
1629744600000|2021-08-23 18:50:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|42
1629744900000|2021-08-23 18:55:00|16427|16423|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|1322
1629745200000|2021-08-23 19:00:00|||||||||90
1629745500000|2021-08-23 19:05:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16430.1|16426.1|580
1629745800000|2021-08-23 19:10:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|99
1629746100000|2021-08-23 19:15:00|||||||||64
1629746400000|2021-08-23 19:20:00|16430.1|16426.1|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|107
1629746700000|2021-08-23 19:25:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|54
1629747000000|2021-08-23 19:30:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|475
1629747300000|2021-08-23 19:35:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|33
1629747600000|2021-08-23 19:40:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|151
1629747900000|2021-08-23 19:45:00|||||||||223
1629748200000|2021-08-23 19:50:00|16430.1|16426.1|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|112
1629748500000|2021-08-23 19:55:00|16430.1|16426.1|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|112
1629748800000|2021-08-23 20:00:00|16427|16423|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|461
1629749100000|2021-08-23 20:05:00|||||||||4
1629749400000|2021-08-23 20:10:00|||||||||247
1629749700000|2021-08-23 20:15:00|16420.8|16416.8|16420.8|16416.8|16422.3|16418.3|16420.8|16416.8|530
1629750000000|2021-08-23 20:20:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|15666
1629750300000|2021-08-23 20:25:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|393
1629750600000|2021-08-23 20:30:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|185
1629750900000|2021-08-23 20:35:00|16425.4|16421.4|16425.4|16421.4|16427|16423|16425.4|16421.4|1089
1629751200000|2021-08-23 20:40:00|||||||||305
1629751500000|2021-08-23 20:45:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16423.9|16419.9|271
1629751800000|2021-08-23 20:50:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16423.9|16419.9|229
1629752100000|2021-08-23 20:55:00|16427|16423|16423.9|16419.9|16428.6|16424.6|16423.9|16419.9|472
1629756000000|2021-08-23 22:00:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|0
1629756600000|2021-08-23 22:10:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|11
1629756900000|2021-08-23 22:15:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|4
1629757200000|2021-08-23 22:20:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16423.9|16419.9|30
1629757500000|2021-08-23 22:25:00|||||||||1
1629757800000|2021-08-23 22:30:00|16423.9|16419.9|16423.9|16419.9|16425.4|16421.4|16422.3|16418.3|4
1629758100000|2021-08-23 22:35:00|16425.4|16421.4|16423.9|16419.9|16425.4|16421.4|16423.9|16419.9|0
1629758400000|2021-08-23 22:40:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16420.8|16416.8|4
1629758700000|2021-08-23 22:45:00|||||||||1
1629759600000|2021-08-23 23:00:00|||||||||3
1629760800000|2021-08-23 23:20:00|||||||||200
1629761400000|2021-08-23 23:30:00|16425.4|16421.4|16423.9|16419.9|16425.4|16421.4|16423.9|16419.9|12
1629761700000|2021-08-23 23:35:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|19
1629762000000|2021-08-23 23:40:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16423.9|16419.9|4
1629762300000|2021-08-23 23:45:00|16423.9|16419.9|16422.3|16418.3|16423.9|16419.9|16422.3|16418.3|0
1629762600000|2021-08-23 23:50:00|16425.4|16421.4|16423.9|16419.9|16425.4|16421.4|16423.9|16419.9|8
1629762900000|2021-08-23 23:55:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|0
1629763200000|2021-08-24 00:00:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|9
1629763500000|2021-08-24 00:05:00|16417.6|16413.6|16417.6|16413.6|16417.6|16413.6|16417.6|16413.6|177
1629763800000|2021-08-24 00:10:00|16419.2|16415.2|16417.6|16413.6|16419.2|16415.2|16416.1|16412.1|2
1629764100000|2021-08-24 00:15:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|124
1629764400000|2021-08-24 00:20:00|16409.8|16405.8|16409.8|16405.8|16411.4|16407.4|16409.8|16405.8|18
1629764700000|2021-08-24 00:25:00|||||||||12
1629765000000|2021-08-24 00:30:00|16411.4|16407.4|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|22
1629765300000|2021-08-24 00:35:00|||||||||10
1629765600000|2021-08-24 00:40:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|22
1629765900000|2021-08-24 00:45:00|||||||||12
1629766200000|2021-08-24 00:50:00|||||||||18
1629766500000|2021-08-24 00:55:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16411.4|16407.4|16
1629766800000|2021-08-24 01:00:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|83
1629767100000|2021-08-24 01:05:00|16414.5|16410.5|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|4
1629767400000|2021-08-24 01:10:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|11
1629767700000|2021-08-24 01:15:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|4
1629768000000|2021-08-24 01:20:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|39
1629768300000|2021-08-24 01:25:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|9
1629768600000|2021-08-24 01:30:00|16411.4|16407.4|16409.8|16405.8|16411.4|16407.4|16409.8|16405.8|31
1629768900000|2021-08-24 01:35:00|16408.3|16404.3|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|40
1629769200000|2021-08-24 01:40:00|16406.7|16402.7|16408.3|16404.3|16409.8|16405.8|16406.7|16402.7|11
1629769500000|2021-08-24 01:45:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|4
1629769800000|2021-08-24 01:50:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16405.1|16401.1|52
1629770100000|2021-08-24 01:55:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16405.1|16401.1|4
1629770400000|2021-08-24 02:00:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16405.1|16401.1|81
1629770700000|2021-08-24 02:05:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16405.1|16401.1|2
1629771000000|2021-08-24 02:10:00|16405.1|16401.1|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|8
1629771300000|2021-08-24 02:15:00|||||||||610
1629771600000|2021-08-24 02:20:00|16402|16398|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|1081
1629771900000|2021-08-24 02:25:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|27
1629772200000|2021-08-24 02:30:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|39
1629772500000|2021-08-24 02:35:00|||||||||2
1629772800000|2021-08-24 02:40:00|||||||||2
1629773100000|2021-08-24 02:45:00|16405.1|16401.1|16403.6|16399.6|16405.1|16401.1|16403.6|16399.6|4
1629773400000|2021-08-24 02:50:00|||||||||24
1629773700000|2021-08-24 02:55:00|||||||||38
1629774000000|2021-08-24 03:00:00|||||||||2
1629774300000|2021-08-24 03:05:00|||||||||6
1629774600000|2021-08-24 03:10:00|||||||||4
1629774900000|2021-08-24 03:15:00|||||||||3
1629775200000|2021-08-24 03:20:00|16402|16398|16403.6|16399.6|16403.6|16399.6|16402|16398|13
1629775500000|2021-08-24 03:25:00|||||||||4
1629775800000|2021-08-24 03:30:00|16402|16398|16402|16398|16403.6|16399.6|16402|16398|20
1629776100000|2021-08-24 03:35:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|5
1629776400000|2021-08-24 03:40:00|||||||||380
1629776700000|2021-08-24 03:45:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|12
1629777000000|2021-08-24 03:50:00|16402|16398|16402|16398|16403.6|16399.6|16400.4|16396.4|32
1629777300000|2021-08-24 03:55:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|12
1629777600000|2021-08-24 04:00:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|19
1629777900000|2021-08-24 04:05:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|26
1629778200000|2021-08-24 04:10:00|||||||||13
1629778500000|2021-08-24 04:15:00|16402|16398|16400.4|16396.4|16402|16398|16400.4|16396.4|13
1629778800000|2021-08-24 04:20:00|||||||||2
1629779100000|2021-08-24 04:25:00|||||||||2
1629779400000|2021-08-24 04:30:00|||||||||3
1629779700000|2021-08-24 04:35:00|||||||||2
1629780000000|2021-08-24 04:40:00|||||||||2
1629780300000|2021-08-24 04:45:00|||||||||14
1629780600000|2021-08-24 04:50:00|16398.9|16394.9|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|56
1629780900000|2021-08-24 04:55:00|||||||||4
1629781200000|2021-08-24 05:00:00|||||||||3
1629781500000|2021-08-24 05:05:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|3
1629781800000|2021-08-24 05:10:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16
1629782100000|2021-08-24 05:15:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|58
1629782400000|2021-08-24 05:20:00|16394.2|16390.2|16389.5|16385.5|16394.2|16390.2|16387.9|16383.9|18
1629782700000|2021-08-24 05:25:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|9
1629783000000|2021-08-24 05:30:00|||||||||14
1629783300000|2021-08-24 05:35:00|16386.4|16382.4|16387.9|16383.9|16387.9|16383.9|16386.4|16382.4|10
1629783600000|2021-08-24 05:40:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|485
1629783900000|2021-08-24 05:45:00|16387.9|16383.9|16389.5|16385.5|16391.1|16387.1|16387.9|16383.9|102
1629784200000|2021-08-24 05:50:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|66
1629784500000|2021-08-24 05:55:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|54
1629784800000|2021-08-24 06:00:00|16392.6|16388.6|16387.9|16383.9|16394.2|16390.2|16384.8|16380.8|141
1629785100000|2021-08-24 06:05:00|16386.4|16382.4|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|57
1629785400000|2021-08-24 06:10:00|16383.3|16379.3|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|70
1629785700000|2021-08-24 06:15:00|16380.1|16376.1|16383.3|16379.3|16391.1|16387.1|16380.1|16376.1|25
1629786000000|2021-08-24 06:20:00|16384.8|16380.8|16384.8|16380.8|16386.4|16382.4|16381.7|16377.7|84
1629786300000|2021-08-24 06:25:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16
1629786600000|2021-08-24 06:30:00|16383.3|16379.3|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|155
1629786900000|2021-08-24 06:35:00|16380.1|16376.1|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|38
1629787200000|2021-08-24 06:40:00|16380.1|16376.1|16380.1|16376.1|16381.7|16377.7|16378.6|16374.6|9
1629787500000|2021-08-24 06:45:00|16378.6|16374.6|16372.3|16368.3|16381.7|16377.7|16372.3|16368.3|111
1629787800000|2021-08-24 06:50:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16367.6|16363.6|471
1629788100000|2021-08-24 06:55:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|77
1629788400000|2021-08-24 07:00:00|16372.3|16368.3|16375.4|16371.4|16378.6|16374.6|16367.6|16363.6|80
1629788700000|2021-08-24 07:05:00|16373.9|16369.9|16381.7|16377.7|16384.8|16380.8|16373.9|16369.9|104
1629789000000|2021-08-24 07:10:00|16383.3|16379.3|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|26
1629789300000|2021-08-24 07:15:00|16391.1|16387.1|16397.3|16393.3|16400.4|16396.4|16391.1|16387.1|377
1629789600000|2021-08-24 07:20:00|16395.8|16391.8|16391.1|16387.1|16397.3|16393.3|16387.9|16383.9|29
1629789900000|2021-08-24 07:25:00|16387.9|16383.9|16392.6|16388.6|16394.2|16390.2|16387.9|16383.9|1069
1629790200000|2021-08-24 07:30:00|16391.1|16387.1|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|6
1629790500000|2021-08-24 07:35:00|16397.3|16393.3|16391.1|16387.1|16397.3|16393.3|16389.5|16385.5|55
1629790800000|2021-08-24 07:40:00|16392.6|16388.6|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|69
1629791100000|2021-08-24 07:45:00|16395.8|16391.8|16403.6|16399.6|16403.6|16399.6|16394.2|16390.2|48
1629791400000|2021-08-24 07:50:00|16405.1|16401.1|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|114
1629791700000|2021-08-24 07:55:00|16402|16398|16406.7|16402.7|16408.3|16404.3|16402|16398|29
1629792000000|2021-08-24 08:00:00|16408.3|16404.3|16400.4|16396.4|16408.3|16404.3|16400.4|16396.4|112
1629792300000|2021-08-24 08:05:00|16398.9|16394.9|16394.2|16390.2|16398.9|16394.9|16391.1|16387.1|19
1629792600000|2021-08-24 08:10:00|16395.8|16391.8|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|64
1629792900000|2021-08-24 08:15:00|16395.8|16391.8|16395.8|16391.8|16397.3|16393.3|16394.2|16390.2|285
1629793200000|2021-08-24 08:20:00|16394.2|16390.2|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|693
1629793500000|2021-08-24 08:25:00|16392.6|16388.6|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|31
1629793800000|2021-08-24 08:30:00|16395.8|16391.8|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|18
1629794100000|2021-08-24 08:35:00|16402|16398|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|74
1629794400000|2021-08-24 08:40:00|16402|16398|16395.8|16391.8|16403.6|16399.6|16392.6|16388.6|80
1629794700000|2021-08-24 08:45:00|16394.2|16390.2|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|72
1629795000000|2021-08-24 08:50:00|16398.9|16394.9|16397.3|16393.3|16400.4|16396.4|16395.8|16391.8|3
1629795300000|2021-08-24 08:55:00|16398.9|16394.9|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|507
1629795600000|2021-08-24 09:00:00|16398.9|16394.9|16400.4|16396.4|16400.4|16396.4|16398.9|16394.9|68
1629795900000|2021-08-24 09:05:00|16398.9|16394.9|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|61
1629796200000|2021-08-24 09:10:00|16402|16398|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|264
1629796500000|2021-08-24 09:15:00|16402|16398|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|30
1629796800000|2021-08-24 09:20:00|16398.9|16394.9|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|18
1629797100000|2021-08-24 09:25:00|16402|16398|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|152
1629797400000|2021-08-24 09:30:00|16408.3|16404.3|16405.1|16401.1|16409.8|16405.8|16405.1|16401.1|157
1629797700000|2021-08-24 09:35:00|16406.7|16402.7|16406.7|16402.7|16408.3|16404.3|16403.6|16399.6|68
1629798000000|2021-08-24 09:40:00|16409.8|16405.8|16412.9|16408.9|16416.1|16412.1|16406.7|16402.7|179
1629798300000|2021-08-24 09:45:00|16414.5|16410.5|16406.7|16402.7|16416.1|16412.1|16406.7|16402.7|23
1629798600000|2021-08-24 09:50:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|102
1629798900000|2021-08-24 09:55:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|596
1629799200000|2021-08-24 10:00:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|73
1629799500000|2021-08-24 10:05:00|16405.1|16401.1|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|27
1629799800000|2021-08-24 10:10:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|8
1629800100000|2021-08-24 10:15:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|76
1629800400000|2021-08-24 10:20:00|16403.6|16399.6|16397.3|16393.3|16406.7|16402.7|16397.3|16393.3|235
1629800700000|2021-08-24 10:25:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16392.6|16388.6|121
1629801000000|2021-08-24 10:30:00|16395.8|16391.8|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|296
1629801300000|2021-08-24 10:35:00|16395.8|16391.8|16397.3|16393.3|16397.3|16393.3|16395.8|16391.8|38
1629801600000|2021-08-24 10:40:00|16395.8|16391.8|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|58
1629801900000|2021-08-24 10:45:00|16395.8|16391.8|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|14
1629802200000|2021-08-24 10:50:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|65
1629802500000|2021-08-24 10:55:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|18
1629802800000|2021-08-24 11:00:00|16392.6|16388.6|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|94
1629803100000|2021-08-24 11:05:00|16395.8|16391.8|16395.8|16391.8|16397.3|16393.3|16394.2|16390.2|10
1629803400000|2021-08-24 11:10:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|133
1629803700000|2021-08-24 11:15:00|16398.9|16394.9|16400.4|16396.4|16400.4|16396.4|16398.9|16394.9|102
1629804000000|2021-08-24 11:20:00|16402|16398|16398.9|16394.9|16402|16398|16397.3|16393.3|14
1629804300000|2021-08-24 11:25:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|4464
1629804600000|2021-08-24 11:30:00|16398.9|16394.9|16403.6|16399.6|16406.7|16402.7|16397.3|16393.3|124
1629804900000|2021-08-24 11:35:00|16402|16398|16400.4|16396.4|16402|16398|16397.3|16393.3|227
1629805200000|2021-08-24 11:40:00|16397.3|16393.3|16395.8|16391.8|16400.4|16396.4|16394.2|16390.2|2009
1629805500000|2021-08-24 11:45:00|16397.3|16393.3|16389.5|16385.5|16397.3|16393.3|16389.5|16385.5|86
1629805800000|2021-08-24 11:50:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|177
1629806100000|2021-08-24 11:55:00|16386.4|16382.4|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|143
1629806400000|2021-08-24 12:00:00|16387.9|16383.9|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|83
1629806700000|2021-08-24 12:05:00|16392.6|16388.6|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|148
1629807000000|2021-08-24 12:10:00|16394.2|16390.2|16406.7|16402.7|16406.7|16402.7|16394.2|16390.2|113
1629807300000|2021-08-24 12:15:00|16408.3|16404.3|16403.6|16399.6|16408.3|16404.3|16403.6|16399.6|1785
1629807600000|2021-08-24 12:20:00|16406.7|16402.7|16394.2|16390.2|16406.7|16402.7|16384.8|16380.8|232
1629807900000|2021-08-24 12:25:00|16391.1|16387.1|16387.9|16383.9|16394.2|16390.2|16383.3|16379.3|1090
1629808200000|2021-08-24 12:30:00|16386.4|16382.4|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|252
1629808500000|2021-08-24 12:35:00|16386.4|16382.4|16394.2|16390.2|16394.2|16390.2|16384.8|16380.8|3520
1629808800000|2021-08-24 12:40:00|16395.8|16391.8|16403.6|16399.6|16403.6|16399.6|16394.2|16390.2|169
1629809100000|2021-08-24 12:45:00|16405.1|16401.1|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|1921
1629809400000|2021-08-24 12:50:00|16402|16398|16394.2|16390.2|16403.6|16399.6|16394.2|16390.2|769
1629809700000|2021-08-24 12:55:00|16392.6|16388.6|16400.4|16396.4|16400.4|16396.4|16391.1|16387.1|1646
1629810000000|2021-08-24 13:00:00|16398.9|16394.9|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|227
1629810300000|2021-08-24 13:05:00|16403.6|16399.6|16395.8|16391.8|16403.6|16399.6|16394.2|16390.2|2094
1629810600000|2021-08-24 13:10:00|16397.3|16393.3|16397.3|16393.3|16403.6|16399.6|16395.8|16391.8|633
1629810900000|2021-08-24 13:15:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|1457
1629811200000|2021-08-24 13:20:00|16398.9|16394.9|16391.1|16387.1|16398.9|16394.9|16391.1|16387.1|1257
1629811500000|2021-08-24 13:25:00|16389.5|16385.5|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|958
1629811800000|2021-08-24 13:30:00|16383.3|16379.3|16366.1|16362.1|16384.8|16380.8|16362.9|16358.9|615
1629812100000|2021-08-24 13:35:00|16364.5|16360.5|16372.3|16368.3|16375.4|16371.4|16356.7|16352.7|1319
1629812400000|2021-08-24 13:40:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16362.9|16358.9|5006
1629812700000|2021-08-24 13:45:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|6766
1629813000000|2021-08-24 13:50:00|16369.2|16365.2|16373.9|16369.9|16375.4|16371.4|16366.1|16362.1|12111
1629813300000|2021-08-24 13:55:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16366.1|16362.1|265
1629813600000|2021-08-24 14:00:00|16372.3|16368.3|16397.3|16393.3|16397.3|16393.3|16366.1|16362.1|538
1629813900000|2021-08-24 14:05:00|16400.4|16396.4|16397.3|16393.3|16403.6|16399.6|16391.1|16387.1|511
1629814200000|2021-08-24 14:10:00|16395.8|16391.8|16378.6|16374.6|16397.3|16393.3|16375.4|16371.4|12557
1629814500000|2021-08-24 14:15:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|716
1629814800000|2021-08-24 14:20:00|16373.9|16369.9|16381.7|16377.7|16387.9|16383.9|16372.3|16368.3|329
1629815100000|2021-08-24 14:25:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|1077
1629815400000|2021-08-24 14:30:00|16383.3|16379.3|16391.1|16387.1|16394.2|16390.2|16383.3|16379.3|13325
1629815700000|2021-08-24 14:35:00|16389.5|16385.5|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|232
1629816000000|2021-08-24 14:40:00|16387.9|16383.9|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|460
1629816300000|2021-08-24 14:45:00|16381.7|16377.7|16375.4|16371.4|16384.8|16380.8|16375.4|16371.4|613
1629816600000|2021-08-24 14:50:00|16377|16373|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|351
1629816900000|2021-08-24 14:55:00|16373.9|16369.9|16366.1|16362.1|16377|16373|16366.1|16362.1|1251
1629817200000|2021-08-24 15:00:00|16367.6|16363.6|16369.2|16365.2|16370.8|16366.8|16366.1|16362.1|402
1629817500000|2021-08-24 15:05:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|263
1629817800000|2021-08-24 15:10:00|16367.6|16363.6|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|146
1629818100000|2021-08-24 15:15:00|16367.6|16363.6|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|552
1629818400000|2021-08-24 15:20:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|360
1629818700000|2021-08-24 15:25:00|16370.8|16366.8|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|146
1629819000000|2021-08-24 15:30:00|16377|16373|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|3335
1629819300000|2021-08-24 15:35:00|16380.1|16376.1|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|185
1629819600000|2021-08-24 15:40:00|16381.7|16377.7|16383.3|16379.3|16384.8|16380.8|16381.7|16377.7|267
1629819900000|2021-08-24 15:45:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|74
1629820200000|2021-08-24 15:50:00|16378.6|16374.6|16375.4|16371.4|16381.7|16377.7|16375.4|16371.4|854
1629820500000|2021-08-24 15:55:00|16373.9|16369.9|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|762
1629820800000|2021-08-24 16:00:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|1399
1629821100000|2021-08-24 16:05:00|16370.8|16366.8|16369.2|16365.2|16372.3|16368.3|16367.6|16363.6|312
1629821400000|2021-08-24 16:10:00|16367.6|16363.6|16359.8|16355.8|16369.2|16365.2|16356.7|16352.7|320
1629821700000|2021-08-24 16:15:00|16358.3|16354.3|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|1089
1629822000000|2021-08-24 16:20:00|16358.3|16354.3|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|264
1629822300000|2021-08-24 16:25:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|479
1629822600000|2021-08-24 16:30:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|2146
1629822900000|2021-08-24 16:35:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|218
1629823200000|2021-08-24 16:40:00|16348.9|16344.9|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|2172
1629823500000|2021-08-24 16:45:00|16348.9|16344.9|16350.4|16346.4|16353.6|16349.6|16347.3|16343.3|367
1629823800000|2021-08-24 16:50:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|157
1629824100000|2021-08-24 16:55:00|16352|16348|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|711
1629824400000|2021-08-24 17:00:00|16355.1|16351.1|16358.3|16354.3|16366.1|16362.1|16355.1|16351.1|475
1629824700000|2021-08-24 17:05:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|1514
1629825000000|2021-08-24 17:10:00|16364.5|16360.5|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|167
1629825300000|2021-08-24 17:15:00|16367.6|16363.6|16370.8|16366.8|16372.3|16368.3|16367.6|16363.6|291
1629825600000|2021-08-24 17:20:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|292
1629825900000|2021-08-24 17:25:00|16372.3|16368.3|16370.8|16366.8|16372.3|16368.3|16369.2|16365.2|126
1629826200000|2021-08-24 17:30:00|16372.3|16368.3|16362.9|16358.9|16372.3|16368.3|16362.9|16358.9|343
1629826500000|2021-08-24 17:35:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|1219
1629826800000|2021-08-24 17:40:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|453
1629827100000|2021-08-24 17:45:00|16362.9|16358.9|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|269
1629827400000|2021-08-24 17:50:00|16358.3|16354.3|16356.7|16352.7|16358.3|16354.3|16356.7|16352.7|237
1629827700000|2021-08-24 17:55:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|1287
1629828000000|2021-08-24 18:00:00|16358.3|16354.3|16356.7|16352.7|16358.3|16354.3|16353.6|16349.6|2769
1629828300000|2021-08-24 18:05:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|120
1629828600000|2021-08-24 18:10:00|16355.1|16351.1|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|596
1629828900000|2021-08-24 18:15:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|197
1629829200000|2021-08-24 18:20:00|16358.3|16354.3|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|215
1629829500000|2021-08-24 18:25:00|16358.3|16354.3|16359.8|16355.8|16359.8|16355.8|16358.3|16354.3|2391
1629829800000|2021-08-24 18:30:00|16356.7|16352.7|16350.4|16346.4|16356.7|16352.7|16350.4|16346.4|1110
1629830100000|2021-08-24 18:35:00|16352|16348|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|200
1629830400000|2021-08-24 18:40:00|16352|16348|16350.4|16346.4|16352|16348|16350.4|16346.4|146
1629830700000|2021-08-24 18:45:00|16352|16348|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|250
1629831000000|2021-08-24 18:50:00|16352|16348|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|736
1629831300000|2021-08-24 18:55:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|1140
1629831600000|2021-08-24 19:00:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|1052
1629831900000|2021-08-24 19:05:00|16348.9|16344.9|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|756
1629832200000|2021-08-24 19:10:00|||||||||651
1629832500000|2021-08-24 19:15:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|868
1629832800000|2021-08-24 19:20:00|16348.9|16344.9|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|10491
1629833100000|2021-08-24 19:25:00|16348.9|16344.9|16348.9|16344.9|16350.4|16346.4|16347.3|16343.3|173
1629833400000|2021-08-24 19:30:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|55
1629833700000|2021-08-24 19:35:00|||||||||387
1629834000000|2021-08-24 19:40:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|388
1629834300000|2021-08-24 19:45:00|||||||||7096
1629834600000|2021-08-24 19:50:00|16345.8|16341.8|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|348
1629834900000|2021-08-24 19:55:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|264
1629835200000|2021-08-24 20:00:00|16344.2|16340.2|16341.1|16337.1|16345.8|16341.8|16341.1|16337.1|5319
1629835500000|2021-08-24 20:05:00|16342.6|16338.6|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|71
1629835800000|2021-08-24 20:10:00|16342.6|16338.6|16339.5|16335.5|16342.6|16338.6|16337.9|16333.9|1154
1629836100000|2021-08-24 20:15:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|1558
1629836400000|2021-08-24 20:20:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|2599
1629836700000|2021-08-24 20:25:00|16339.5|16335.5|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|207
1629837000000|2021-08-24 20:30:00|16339.5|16335.5|16333.3|16329.3|16339.5|16335.5|16331.7|16327.7|1189
1629837300000|2021-08-24 20:35:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|9473
1629837600000|2021-08-24 20:40:00|16337.9|16333.9|16336.4|16332.4|16337.9|16333.9|16334.8|16330.8|1477
1629837900000|2021-08-24 20:45:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|91
1629838200000|2021-08-24 20:50:00|||||||||2105
1629838500000|2021-08-24 20:55:00|16333.3|16329.3|16331.7|16327.7|16333.3|16329.3|16330.1|16326.1|80
1629842400000|2021-08-24 22:00:00|16334.8|16330.8|16333.3|16329.3|16334.8|16330.8|16328.6|16324.6|48
1629842700000|2021-08-24 22:05:00|16331.7|16327.7|16333.3|16329.3|16334.8|16330.8|16331.7|16327.7|7
1629843000000|2021-08-24 22:10:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|286
1629843600000|2021-08-24 22:20:00|16333.3|16329.3|16333.3|16329.3|16333.3|16329.3|16331.7|16327.7|14
1629843900000|2021-08-24 22:25:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|0
1629844200000|2021-08-24 22:30:00|16333.3|16329.3|16334.8|16330.8|16334.8|16330.8|16333.3|16329.3|3
1629844500000|2021-08-24 22:35:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|51
1629844800000|2021-08-24 22:40:00|16337.9|16333.9|16336.4|16332.4|16337.9|16333.9|16334.8|16330.8|6
1629845100000|2021-08-24 22:45:00|||||||||2
1629845400000|2021-08-24 22:50:00|16337.9|16333.9|16336.4|16332.4|16337.9|16333.9|16336.4|16332.4|5
1629845700000|2021-08-24 22:55:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16336.4|16332.4|12
1629846000000|2021-08-24 23:00:00|16334.8|16330.8|16336.4|16332.4|16336.4|16332.4|16334.8|16330.8|10
1629846300000|2021-08-24 23:05:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|0
1629846600000|2021-08-24 23:10:00|16336.4|16332.4|16336.4|16332.4|16337.9|16333.9|16334.8|16330.8|73
1629846900000|2021-08-24 23:15:00|16334.8|16330.8|16333.3|16329.3|16334.8|16330.8|16333.3|16329.3|12
1629847200000|2021-08-24 23:20:00|16334.8|16330.8|16333.3|16329.3|16334.8|16330.8|16333.3|16329.3|1
1629847500000|2021-08-24 23:25:00|16334.8|16330.8|16333.3|16329.3|16334.8|16330.8|16333.3|16329.3|6
1629847800000|2021-08-24 23:30:00|16331.7|16327.7|16333.3|16329.3|16333.3|16329.3|16331.7|16327.7|25
1629848100000|2021-08-24 23:35:00|16331.7|16327.7|16333.3|16329.3|16334.8|16330.8|16331.7|16327.7|14
1629848400000|2021-08-24 23:40:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|10
1629848700000|2021-08-24 23:45:00|16336.4|16332.4|16336.4|16332.4|16336.4|16332.4|16334.8|16330.8|5
1629849000000|2021-08-24 23:50:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|9
1629849300000|2021-08-24 23:55:00|16339.5|16335.5|16337.9|16333.9|16339.5|16335.5|16337.9|16333.9|108
1629849600000|2021-08-25 00:00:00|16339.5|16335.5|16334.8|16330.8|16341.1|16337.1|16331.7|16327.7|13
1629849900000|2021-08-25 00:05:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|2
1629850200000|2021-08-25 00:10:00|16333.3|16329.3|16337.9|16333.9|16337.9|16333.9|16331.7|16327.7|29
1629850500000|2021-08-25 00:15:00|16339.5|16335.5|16337.9|16333.9|16339.5|16335.5|16337.9|16333.9|5
1629850800000|2021-08-25 00:20:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|33
1629851100000|2021-08-25 00:25:00|16336.4|16332.4|16334.8|16330.8|16336.4|16332.4|16334.8|16330.8|1
1629851400000|2021-08-25 00:30:00|16333.3|16329.3|16331.7|16327.7|16333.3|16329.3|16331.7|16327.7|22
1629851700000|2021-08-25 00:35:00|||||||||16
1629852000000|2021-08-25 00:40:00|16330.1|16326.1|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|16
1629852300000|2021-08-25 00:45:00|16334.8|16330.8|16333.3|16329.3|16334.8|16330.8|16331.7|16327.7|96
1629852600000|2021-08-25 00:50:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16333.3|16329.3|59
1629852900000|2021-08-25 00:55:00|16333.3|16329.3|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|5
1629853200000|2021-08-25 01:00:00|16330.1|16326.1|16331.7|16327.7|16331.7|16327.7|16330.1|16326.1|8
1629853500000|2021-08-25 01:05:00|16334.8|16330.8|16333.3|16329.3|16334.8|16330.8|16331.7|16327.7|42
1629853800000|2021-08-25 01:10:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|3
1629854100000|2021-08-25 01:15:00|16333.3|16329.3|16333.3|16329.3|16334.8|16330.8|16333.3|16329.3|1
1629854400000|2021-08-25 01:20:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|8
1629854700000|2021-08-25 01:25:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16327|16323|50
1629855000000|2021-08-25 01:30:00|16330.1|16326.1|16328.6|16324.6|16330.1|16326.1|16328.6|16324.6|148
1629855300000|2021-08-25 01:35:00|16330.1|16326.1|16331.7|16327.7|16334.8|16330.8|16330.1|16326.1|2
1629855600000|2021-08-25 01:40:00|16333.3|16329.3|16331.7|16327.7|16333.3|16329.3|16331.7|16327.7|2
1629855900000|2021-08-25 01:45:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|121
1629856200000|2021-08-25 01:50:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|297
1629856500000|2021-08-25 01:55:00|16328.6|16324.6|16331.7|16327.7|16333.3|16329.3|16328.6|16324.6|43
1629856800000|2021-08-25 02:00:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|31
1629857100000|2021-08-25 02:05:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|7
1629857400000|2021-08-25 02:10:00|16333.3|16329.3|16334.8|16330.8|16337.9|16333.9|16333.3|16329.3|25
1629857700000|2021-08-25 02:15:00|16336.4|16332.4|16337.9|16333.9|16337.9|16333.9|16336.4|16332.4|16
1629858000000|2021-08-25 02:20:00|16336.4|16332.4|16337.9|16333.9|16339.5|16335.5|16334.8|16330.8|14
1629858300000|2021-08-25 02:25:00|16339.5|16335.5|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|46
1629858600000|2021-08-25 02:30:00|||||||||4
1629858900000|2021-08-25 02:35:00|16344.2|16340.2|16341.1|16337.1|16345.8|16341.8|16341.1|16337.1|25
1629859200000|2021-08-25 02:40:00|16342.6|16338.6|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|8
1629859500000|2021-08-25 02:45:00|||||||||2
1629859800000|2021-08-25 02:50:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|7
1629860100000|2021-08-25 02:55:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|174
1629860400000|2021-08-25 03:00:00|16345.8|16341.8|16337.9|16333.9|16345.8|16341.8|16337.9|16333.9|83
1629860700000|2021-08-25 03:05:00|16339.5|16335.5|16339.5|16335.5|16341.1|16337.1|16337.9|16333.9|27
1629861000000|2021-08-25 03:10:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|19
1629861300000|2021-08-25 03:15:00|16339.5|16335.5|16339.5|16335.5|16341.1|16337.1|16337.9|16333.9|8
1629861600000|2021-08-25 03:20:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16339.5|16335.5|183
1629861900000|2021-08-25 03:25:00|16342.6|16338.6|16341.1|16337.1|16342.6|16338.6|16341.1|16337.1|5
1629862200000|2021-08-25 03:30:00|16342.6|16338.6|16341.1|16337.1|16342.6|16338.6|16341.1|16337.1|5
1629862500000|2021-08-25 03:35:00|16342.6|16338.6|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|5
1629862800000|2021-08-25 03:40:00|||||||||2
1629863100000|2021-08-25 03:45:00|16342.6|16338.6|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|9
1629863400000|2021-08-25 03:50:00|16342.6|16338.6|16341.1|16337.1|16342.6|16338.6|16341.1|16337.1|13
1629863700000|2021-08-25 03:55:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|7
1629864000000|2021-08-25 04:00:00|16341.1|16337.1|16342.6|16338.6|16342.6|16338.6|16341.1|16337.1|30
1629864300000|2021-08-25 04:05:00|16341.1|16337.1|16342.6|16338.6|16342.6|16338.6|16341.1|16337.1|2
1629864600000|2021-08-25 04:10:00|16341.1|16337.1|16341.1|16337.1|16342.6|16338.6|16341.1|16337.1|3
1629864900000|2021-08-25 04:15:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|25
1629865200000|2021-08-25 04:20:00|16336.4|16332.4|16336.4|16332.4|16337.9|16333.9|16334.8|16330.8|14
1629865500000|2021-08-25 04:25:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16336.4|16332.4|2
1629865800000|2021-08-25 04:30:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|13
1629866100000|2021-08-25 04:35:00|||||||||3
1629866400000|2021-08-25 04:40:00|16344.2|16340.2|16342.6|16338.6|16344.2|16340.2|16341.1|16337.1|25
1629866700000|2021-08-25 04:45:00|16344.2|16340.2|16342.6|16338.6|16344.2|16340.2|16342.6|16338.6|11
1629867000000|2021-08-25 04:50:00|16344.2|16340.2|16342.6|16338.6|16344.2|16340.2|16342.6|16338.6|1
1629867300000|2021-08-25 04:55:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|2
1629867600000|2021-08-25 05:00:00|16342.6|16338.6|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|9
1629867900000|2021-08-25 05:05:00|||||||||1
1629868200000|2021-08-25 05:10:00|16342.6|16338.6|16342.6|16338.6|16342.6|16338.6|16341.1|16337.1|4
1629868500000|2021-08-25 05:15:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|38
1629868800000|2021-08-25 05:20:00|16345.8|16341.8|16345.8|16341.8|16347.3|16343.3|16344.2|16340.2|5
1629869100000|2021-08-25 05:25:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|3
1629869400000|2021-08-25 05:30:00|16344.2|16340.2|16344.2|16340.2|16345.8|16341.8|16344.2|16340.2|19
1629869700000|2021-08-25 05:35:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|33
1629870000000|2021-08-25 05:40:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|12
1629870300000|2021-08-25 05:45:00|16342.6|16338.6|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|20
1629870600000|2021-08-25 05:50:00|16345.8|16341.8|16347.3|16343.3|16347.3|16343.3|16345.8|16341.8|4
1629870900000|2021-08-25 05:55:00|16344.2|16340.2|16344.2|16340.2|16345.8|16341.8|16344.2|16340.2|29
1629871200000|2021-08-25 06:00:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|88
1629871500000|2021-08-25 06:05:00|16348.9|16344.9|16344.2|16340.2|16348.9|16344.9|16344.2|16340.2|76
1629871800000|2021-08-25 06:10:00|16345.8|16341.8|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|84
1629872100000|2021-08-25 06:15:00|16348.9|16344.9|16350.4|16346.4|16350.4|16346.4|16348.9|16344.9|79
1629872400000|2021-08-25 06:20:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16352|16348|114
1629872700000|2021-08-25 06:25:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|146
1629873000000|2021-08-25 06:30:00|16355.1|16351.1|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|83
1629873300000|2021-08-25 06:35:00|16355.1|16351.1|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|535
1629873600000|2021-08-25 06:40:00|16358.3|16354.3|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|86
1629873900000|2021-08-25 06:45:00|16358.3|16354.3|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|881
1629874200000|2021-08-25 06:50:00|16358.3|16354.3|16353.6|16349.6|16359.8|16355.8|16353.6|16349.6|84
1629874500000|2021-08-25 06:55:00|16350.4|16346.4|16350.4|16346.4|16352|16348|16344.2|16340.2|301
1629874800000|2021-08-25 07:00:00|16353.6|16349.6|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|4010
1629875100000|2021-08-25 07:05:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|166
1629875400000|2021-08-25 07:10:00|16339.5|16335.5|16341.1|16337.1|16344.2|16340.2|16334.8|16330.8|186
1629875700000|2021-08-25 07:15:00|16342.6|16338.6|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|775
1629876000000|2021-08-25 07:20:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|130
1629876300000|2021-08-25 07:25:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|244
1629876600000|2021-08-25 07:30:00|16331.7|16327.7|16337.9|16333.9|16337.9|16333.9|16331.7|16327.7|187
1629876900000|2021-08-25 07:35:00|16339.5|16335.5|16344.2|16340.2|16344.2|16340.2|16337.9|16333.9|33
1629877200000|2021-08-25 07:40:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|3966
1629877500000|2021-08-25 07:45:00|16342.6|16338.6|16350.4|16346.4|16350.4|16346.4|16341.1|16337.1|364
1629877800000|2021-08-25 07:50:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|102
1629878100000|2021-08-25 07:55:00|16353.6|16349.6|16348.9|16344.9|16353.6|16349.6|16347.3|16343.3|85
1629878400000|2021-08-25 08:00:00|16350.4|16346.4|16334.8|16330.8|16350.4|16346.4|16334.8|16330.8|152
1629878700000|2021-08-25 08:05:00|16336.4|16332.4|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|108
1629879000000|2021-08-25 08:10:00|16339.5|16335.5|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|199
1629879300000|2021-08-25 08:15:00|16336.4|16332.4|16337.9|16333.9|16341.1|16337.1|16331.7|16327.7|131
1629879600000|2021-08-25 08:20:00|16341.1|16337.1|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|103
1629879900000|2021-08-25 08:25:00|16333.3|16329.3|16328.6|16324.6|16334.8|16330.8|16327|16323|148
1629880200000|2021-08-25 08:30:00|16330.1|16326.1|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|153
1629880500000|2021-08-25 08:35:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16331.7|16327.7|528
1629880800000|2021-08-25 08:40:00|16342.6|16338.6|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|492
1629881100000|2021-08-25 08:45:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|249
1629881400000|2021-08-25 08:50:00|16348.9|16344.9|16341.1|16337.1|16350.4|16346.4|16341.1|16337.1|125
1629881700000|2021-08-25 08:55:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|366
1629882000000|2021-08-25 09:00:00|16341.1|16337.1|16334.8|16330.8|16344.2|16340.2|16331.7|16327.7|129
1629882300000|2021-08-25 09:05:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|1463
1629882600000|2021-08-25 09:10:00|16333.3|16329.3|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|144
1629882900000|2021-08-25 09:15:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|1130
1629883200000|2021-08-25 09:20:00|16339.5|16335.5|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|137
1629883500000|2021-08-25 09:25:00|16339.5|16335.5|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|102
1629883800000|2021-08-25 09:30:00|16339.5|16335.5|16334.8|16330.8|16341.1|16337.1|16331.7|16327.7|194
1629884100000|2021-08-25 09:35:00|16333.3|16329.3|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|266
1629884400000|2021-08-25 09:40:00|16336.4|16332.4|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|162
1629884700000|2021-08-25 09:45:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|139
1629885000000|2021-08-25 09:50:00|16328.6|16324.6|16337.9|16333.9|16337.9|16333.9|16328.6|16324.6|161
1629885300000|2021-08-25 09:55:00|16334.8|16330.8|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|195
1629885600000|2021-08-25 10:00:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|119
1629885900000|2021-08-25 10:05:00|||||||||1170
1629886200000|2021-08-25 10:10:00|16339.5|16335.5|16337.9|16333.9|16339.5|16335.5|16337.9|16333.9|816
1629886500000|2021-08-25 10:15:00|16336.4|16332.4|16337.9|16333.9|16337.9|16333.9|16336.4|16332.4|97
1629886800000|2021-08-25 10:20:00|16336.4|16332.4|16331.7|16327.7|16336.4|16332.4|16331.7|16327.7|197
1629887100000|2021-08-25 10:25:00|16328.6|16324.6|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|321
1629887400000|2021-08-25 10:30:00|16333.3|16329.3|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|195
1629887700000|2021-08-25 10:35:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|95
1629888000000|2021-08-25 10:40:00|16327|16323|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|1826
1629888300000|2021-08-25 10:45:00|16322.3|16318.3|16327|16323|16328.6|16324.6|16319.2|16315.2|2108
1629888600000|2021-08-25 10:50:00|16328.6|16324.6|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|48
1629888900000|2021-08-25 10:55:00|16323.9|16319.9|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|373
1629889200000|2021-08-25 11:00:00|16323.9|16319.9|16322.3|16318.3|16323.9|16319.9|16322.3|16318.3|30
1629889500000|2021-08-25 11:05:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|1237
1629889800000|2021-08-25 11:10:00|16320.8|16316.8|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|1848
1629890100000|2021-08-25 11:15:00|16317.6|16313.6|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|291
1629890400000|2021-08-25 11:20:00|16314.5|16310.5|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|67
1629890700000|2021-08-25 11:25:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|301
1629891000000|2021-08-25 11:30:00|16306.7|16302.7|16312.9|16308.9|16316.1|16312.1|16303.6|16299.6|142
1629891300000|2021-08-25 11:35:00|16311.4|16307.4|16316.1|16312.1|16317.6|16313.6|16309.8|16305.8|352
1629891600000|2021-08-25 11:40:00|16317.6|16313.6|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|326
1629891900000|2021-08-25 11:45:00|16314.5|16310.5|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|925
1629892200000|2021-08-25 11:50:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|210
1629892500000|2021-08-25 11:55:00|16311.4|16307.4|16319.2|16315.2|16319.2|16315.2|16311.4|16307.4|154
1629892800000|2021-08-25 12:00:00|16322.3|16318.3|16316.1|16312.1|16325.4|16321.4|16316.1|16312.1|547
1629893100000|2021-08-25 12:05:00|16317.6|16313.6|16319.2|16315.2|16325.4|16321.4|16317.6|16313.6|1423
1629893400000|2021-08-25 12:10:00|16322.3|16318.3|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|1330
1629893700000|2021-08-25 12:15:00|16317.6|16313.6|16314.5|16310.5|16319.2|16315.2|16312.9|16308.9|230
1629894000000|2021-08-25 12:20:00|16316.1|16312.1|16319.2|16315.2|16322.3|16318.3|16309.8|16305.8|614
1629894300000|2021-08-25 12:25:00|16317.6|16313.6|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|328
1629894600000|2021-08-25 12:30:00|16314.5|16310.5|16319.2|16315.2|16322.3|16318.3|16309.8|16305.8|1650
1629894900000|2021-08-25 12:35:00|16317.6|16313.6|16328.6|16324.6|16328.6|16324.6|16316.1|16312.1|289
1629895200000|2021-08-25 12:40:00|16331.7|16327.7|16337.9|16333.9|16337.9|16333.9|16325.4|16321.4|905
1629895500000|2021-08-25 12:45:00|16336.4|16332.4|16344.2|16340.2|16347.3|16343.3|16336.4|16332.4|687
1629895800000|2021-08-25 12:50:00|16347.3|16343.3|16337.9|16333.9|16347.3|16343.3|16333.3|16329.3|3003
1629896100000|2021-08-25 12:55:00|16336.4|16332.4|16337.9|16333.9|16344.2|16340.2|16331.7|16327.7|2167
1629896400000|2021-08-25 13:00:00|16341.1|16337.1|16347.3|16343.3|16350.4|16346.4|16337.9|16333.9|1492
1629896700000|2021-08-25 13:05:00|16345.8|16341.8|16353.6|16349.6|16356.7|16352.7|16344.2|16340.2|851
1629897000000|2021-08-25 13:10:00|16352|16348|16347.3|16343.3|16353.6|16349.6|16337.9|16333.9|658
1629897300000|2021-08-25 13:15:00|16345.8|16341.8|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|742
1629897600000|2021-08-25 13:20:00|16345.8|16341.8|16341.1|16337.1|16350.4|16346.4|16337.9|16333.9|966
1629897900000|2021-08-25 13:25:00|16342.6|16338.6|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|2019
1629898200000|2021-08-25 13:30:00|16341.1|16337.1|16337.9|16333.9|16350.4|16346.4|16337.9|16333.9|512
1629898500000|2021-08-25 13:35:00|16341.1|16337.1|16328.6|16324.6|16344.2|16340.2|16328.6|16324.6|1414
1629898800000|2021-08-25 13:40:00|16325.4|16321.4|16328.6|16324.6|16330.1|16326.1|16316.1|16312.1|1224
1629899100000|2021-08-25 13:45:00|16330.1|16326.1|16316.1|16312.1|16331.7|16327.7|16316.1|16312.1|3894
1629899400000|2021-08-25 13:50:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16309.8|16305.8|823
1629899700000|2021-08-25 13:55:00|16317.6|16313.6|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|614
1629900000000|2021-08-25 14:00:00|16320.8|16316.8|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|30932
1629900300000|2021-08-25 14:05:00|16325.4|16321.4|16319.2|16315.2|16328.6|16324.6|16316.1|16312.1|1297
1629900600000|2021-08-25 14:10:00|16316.1|16312.1|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|1452
1629900900000|2021-08-25 14:15:00|16316.1|16312.1|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|2016
1629901200000|2021-08-25 14:20:00|16317.6|16313.6|16312.9|16308.9|16322.3|16318.3|16312.9|16308.9|6708
1629901500000|2021-08-25 14:25:00|16309.8|16305.8|16297.3|16293.3|16316.1|16312.1|16297.3|16293.3|3313
1629901800000|2021-08-25 14:30:00|16294.2|16290.2|16291.1|16287.1|16297.3|16293.3|16284.8|16280.8|9167
1629902100000|2021-08-25 14:35:00|16289.5|16285.5|16278.6|16274.6|16289.5|16285.5|16269.2|16265.2|15953
1629902400000|2021-08-25 14:40:00|16277|16273|16269.2|16265.2|16278.6|16274.6|16262.9|16258.9|4894
1629902700000|2021-08-25 14:45:00|16272.3|16268.3|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|1125
1629903000000|2021-08-25 14:50:00|16264.5|16260.5|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|1394
1629903300000|2021-08-25 14:55:00|16262.9|16258.9|16247.3|16243.3|16266.1|16262.1|16247.3|16243.3|2641
1629903600000|2021-08-25 15:00:00|16244.2|16240.2|16253.6|16249.6|16255.1|16251.1|16244.2|16240.2|940
1629903900000|2021-08-25 15:05:00|16252|16248|16250.4|16246.4|16259.8|16255.8|16247.3|16243.3|707
1629904200000|2021-08-25 15:10:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|540
1629904500000|2021-08-25 15:15:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|7028
1629904800000|2021-08-25 15:20:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|2064
1629905100000|2021-08-25 15:25:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|432
1629905400000|2021-08-25 15:30:00|16248.9|16244.9|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|576
1629905700000|2021-08-25 15:35:00|16252|16248|16247.3|16243.3|16253.6|16249.6|16244.2|16240.2|13731
1629906000000|2021-08-25 15:40:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|960
1629906300000|2021-08-25 15:45:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16244.2|16240.2|667
1629906600000|2021-08-25 15:50:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|13496
1629906900000|2021-08-25 15:55:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|3393
1629907200000|2021-08-25 16:00:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|754
1629907500000|2021-08-25 16:05:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|5004
1629907800000|2021-08-25 16:10:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|4115
1629908100000|2021-08-25 16:15:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|4417
1629908400000|2021-08-25 16:20:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|1912
1629908700000|2021-08-25 16:25:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|910
1629909000000|2021-08-25 16:30:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|642
1629909300000|2021-08-25 16:35:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|5165
1629909600000|2021-08-25 16:40:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|3209
1629909900000|2021-08-25 16:45:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|43149
1629910200000|2021-08-25 16:50:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|14619
1629910500000|2021-08-25 16:55:00|16266.1|16262.1|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|362
1629910800000|2021-08-25 17:00:00|16264.5|16260.5|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|2214
1629911100000|2021-08-25 17:05:00|16266.1|16262.1|16248.9|16244.9|16266.1|16262.1|16247.3|16243.3|1029
1629911400000|2021-08-25 17:10:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|3350
1629911700000|2021-08-25 17:15:00|16248.9|16244.9|16245.8|16241.8|16250.4|16246.4|16242.6|16238.6|697
1629912000000|2021-08-25 17:20:00|16247.3|16243.3|16241.1|16237.1|16247.3|16243.3|16237.9|16233.9|1600
1629912300000|2021-08-25 17:25:00|16244.2|16240.2|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|3133
1629912600000|2021-08-25 17:30:00|16234.8|16230.8|16228.6|16224.6|16237.9|16233.9|16228.6|16224.6|652
1629912900000|2021-08-25 17:35:00|16231.7|16227.7|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|1672
1629913200000|2021-08-25 17:40:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|1370
1629913500000|2021-08-25 17:45:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|853
1629913800000|2021-08-25 17:50:00|16234.8|16230.8|16239.5|16235.5|16241.1|16237.1|16231.7|16227.7|1387
1629914100000|2021-08-25 17:55:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|1161
1629914400000|2021-08-25 18:00:00|16239.5|16235.5|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|1974
1629914700000|2021-08-25 18:05:00|16239.5|16235.5|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|2403
1629915000000|2021-08-25 18:10:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|689
1629915300000|2021-08-25 18:15:00|16239.5|16235.5|16244.2|16240.2|16245.8|16241.8|16237.9|16233.9|751
1629915600000|2021-08-25 18:20:00|||||||||1978
1629915900000|2021-08-25 18:25:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|611
1629916200000|2021-08-25 18:30:00|16247.3|16243.3|16247.3|16243.3|16248.9|16244.9|16247.3|16243.3|973
1629916500000|2021-08-25 18:35:00|||||||||959
1629916800000|2021-08-25 18:40:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|822
1629917100000|2021-08-25 18:45:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|5164
1629917400000|2021-08-25 18:50:00|16248.9|16244.9|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|1197
1629917700000|2021-08-25 18:55:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|2137
1629918000000|2021-08-25 19:00:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|9281
1629918300000|2021-08-25 19:05:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16236.4|16232.4|944
1629918600000|2021-08-25 19:10:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|608
1629918900000|2021-08-25 19:15:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|608
1629919200000|2021-08-25 19:20:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|315
1629919500000|2021-08-25 19:25:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|1994
1629919800000|2021-08-25 19:30:00|||||||||371
1629920100000|2021-08-25 19:35:00|||||||||5819
1629920400000|2021-08-25 19:40:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|3959
1629920700000|2021-08-25 19:45:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|1447
1629921000000|2021-08-25 19:50:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|597
1629921300000|2021-08-25 19:55:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16234.8|16230.8|2785
1629921600000|2021-08-25 20:00:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|777
1629921900000|2021-08-25 20:05:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|12736
1629922200000|2021-08-25 20:10:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|4853
1629922500000|2021-08-25 20:15:00|16242.6|16238.6|16244.2|16240.2|16244.2|16240.2|16242.6|16238.6|5430
1629922800000|2021-08-25 20:20:00|||||||||11
1629923100000|2021-08-25 20:25:00|16242.6|16238.6|16237.9|16233.9|16242.6|16238.6|16237.9|16233.9|2539
1629923400000|2021-08-25 20:30:00|16239.5|16235.5|16237.9|16233.9|16239.5|16235.5|16237.9|16233.9|612
1629923700000|2021-08-25 20:35:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|245
1629924000000|2021-08-25 20:40:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|2303
1629924300000|2021-08-25 20:45:00|16236.4|16232.4|16234.8|16230.8|16236.4|16232.4|16234.8|16230.8|109
1629924600000|2021-08-25 20:50:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|2327
1629924900000|2021-08-25 20:55:00|16242.6|16238.6|16248.9|16244.9|16248.9|16244.9|16241.1|16237.1|3738
1629928800000|2021-08-25 22:00:00|16244.2|16240.2|16242.6|16238.6|16244.2|16240.2|16241.1|16237.1|7
1629929100000|2021-08-25 22:05:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|5
1629929400000|2021-08-25 22:10:00|||||||||5
1629929700000|2021-08-25 22:15:00|||||||||1
1629930000000|2021-08-25 22:20:00|||||||||1
1629930600000|2021-08-25 22:30:00|||||||||27
1629930900000|2021-08-25 22:35:00|||||||||6
1629931200000|2021-08-25 22:40:00|||||||||1
1629931500000|2021-08-25 22:45:00|||||||||9
1629931800000|2021-08-25 22:50:00|16242.6|16238.6|16242.6|16238.6|16242.6|16238.6|16241.1|16237.1|11
1629932100000|2021-08-25 22:55:00|16244.2|16240.2|16242.6|16238.6|16244.2|16240.2|16242.6|16238.6|2
1629932400000|2021-08-25 23:00:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|7
1629932700000|2021-08-25 23:05:00|||||||||3
1629933000000|2021-08-25 23:10:00|16244.2|16240.2|16242.6|16238.6|16244.2|16240.2|16242.6|16238.6|110
1629933300000|2021-08-25 23:15:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|7
1629933600000|2021-08-25 23:20:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|5
1629933900000|2021-08-25 23:25:00|16241.1|16237.1|16242.6|16238.6|16244.2|16240.2|16241.1|16237.1|66
1629934200000|2021-08-25 23:30:00|16241.1|16237.1|16242.6|16238.6|16242.6|16238.6|16237.9|16233.9|33
1629934500000|2021-08-25 23:35:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|6
1629934800000|2021-08-25 23:40:00|||||||||10
1629935100000|2021-08-25 23:45:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|309
1629935400000|2021-08-25 23:50:00|16245.8|16241.8|16247.3|16243.3|16247.3|16243.3|16245.8|16241.8|7
1629935700000|2021-08-25 23:55:00|16245.8|16241.8|16245.8|16241.8|16247.3|16243.3|16245.8|16241.8|5
1629936000000|2021-08-26 00:00:00|16247.3|16243.3|16241.1|16237.1|16247.3|16243.3|16237.9|16233.9|33
1629936300000|2021-08-26 00:05:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|49
1629936600000|2021-08-26 00:10:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|23
1629936900000|2021-08-26 00:15:00|16245.8|16241.8|16247.3|16243.3|16250.4|16246.4|16245.8|16241.8|60
1629937200000|2021-08-26 00:20:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|30
1629937500000|2021-08-26 00:25:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|12
1629937800000|2021-08-26 00:30:00|16245.8|16241.8|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|44
1629938100000|2021-08-26 00:35:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|80
1629938400000|2021-08-26 00:40:00|||||||||4
1629938700000|2021-08-26 00:45:00|||||||||5
1629939000000|2021-08-26 00:50:00|||||||||4
1629939300000|2021-08-26 00:55:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|46
1629939600000|2021-08-26 01:00:00|16245.8|16241.8|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|16
1629939900000|2021-08-26 01:05:00|||||||||12
1629940200000|2021-08-26 01:10:00|16242.6|16238.6|16244.2|16240.2|16244.2|16240.2|16242.6|16238.6|17
1629940500000|2021-08-26 01:15:00|16242.6|16238.6|16244.2|16240.2|16244.2|16240.2|16242.6|16238.6|38
1629940800000|2021-08-26 01:20:00|16242.6|16238.6|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|14
1629941100000|2021-08-26 01:25:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|13
1629941400000|2021-08-26 01:30:00|16245.8|16241.8|16248.9|16244.9|16248.9|16244.9|16244.2|16240.2|20
1629941700000|2021-08-26 01:35:00|16250.4|16246.4|16245.8|16241.8|16250.4|16246.4|16244.2|16240.2|5
1629942000000|2021-08-26 01:40:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16245.8|16241.8|8
1629942300000|2021-08-26 01:45:00|16245.8|16241.8|16247.3|16243.3|16247.3|16243.3|16245.8|16241.8|6
1629942600000|2021-08-26 01:50:00|||||||||7
1629942900000|2021-08-26 01:55:00|||||||||4
1629943200000|2021-08-26 02:00:00|16248.9|16244.9|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|160
1629943500000|2021-08-26 02:05:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|27
1629943800000|2021-08-26 02:10:00|||||||||26
1629944100000|2021-08-26 02:15:00|||||||||130
1629944400000|2021-08-26 02:20:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|21
1629944700000|2021-08-26 02:25:00|||||||||304
1629945000000|2021-08-26 02:30:00|16252|16248|16252|16248|16253.6|16249.6|16252|16248|55
1629945300000|2021-08-26 02:35:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|252
1629945600000|2021-08-26 02:40:00|||||||||72
1629945900000|2021-08-26 02:45:00|||||||||23
1629946200000|2021-08-26 02:50:00|||||||||115
1629946500000|2021-08-26 02:55:00|||||||||23
1629946800000|2021-08-26 03:00:00|||||||||3
1629947100000|2021-08-26 03:05:00|||||||||412
1629947400000|2021-08-26 03:10:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|320
1629947700000|2021-08-26 03:15:00|16259.8|16255.8|16258.3|16254.3|16259.8|16255.8|16256.7|16252.7|46
1629948000000|2021-08-26 03:20:00|16256.7|16252.7|16258.3|16254.3|16259.8|16255.8|16256.7|16252.7|16
1629948300000|2021-08-26 03:25:00|16259.8|16255.8|16258.3|16254.3|16259.8|16255.8|16256.7|16252.7|6
1629948600000|2021-08-26 03:30:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|7
1629948900000|2021-08-26 03:35:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|27
1629949200000|2021-08-26 03:40:00|||||||||6
1629949500000|2021-08-26 03:45:00|||||||||21
1629949800000|2021-08-26 03:50:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|110
1629950100000|2021-08-26 03:55:00|16262.9|16258.9|16261.4|16257.4|16262.9|16258.9|16259.8|16255.8|73
1629950400000|2021-08-26 04:00:00|16259.8|16255.8|16259.8|16255.8|16261.4|16257.4|16259.8|16255.8|10
1629950700000|2021-08-26 04:05:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|83
1629951000000|2021-08-26 04:10:00|16258.3|16254.3|16261.4|16257.4|16262.9|16258.9|16258.3|16254.3|93
1629951300000|2021-08-26 04:15:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|33
1629951600000|2021-08-26 04:20:00|16258.3|16254.3|16258.3|16254.3|16259.8|16255.8|16256.7|16252.7|77
1629951900000|2021-08-26 04:25:00|16256.7|16252.7|16258.3|16254.3|16258.3|16254.3|16256.7|16252.7|29
1629952200000|2021-08-26 04:30:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16258.3|16254.3|9
1629952500000|2021-08-26 04:35:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|154
1629952800000|2021-08-26 04:40:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|133
1629953100000|2021-08-26 04:45:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|49
1629953400000|2021-08-26 04:50:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|14
1629953700000|2021-08-26 04:55:00|16256.7|16252.7|16258.3|16254.3|16259.8|16255.8|16256.7|16252.7|26
1629954000000|2021-08-26 05:00:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|35
1629954300000|2021-08-26 05:05:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|26
1629954600000|2021-08-26 05:10:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|28
1629954900000|2021-08-26 05:15:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16258.3|16254.3|258
1629955200000|2021-08-26 05:20:00|||||||||31
1629955500000|2021-08-26 05:25:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|22
1629955800000|2021-08-26 05:30:00|||||||||13
1629956100000|2021-08-26 05:35:00|16259.8|16255.8|16259.8|16255.8|16261.4|16257.4|16259.8|16255.8|17
1629956400000|2021-08-26 05:40:00|||||||||17
1629956700000|2021-08-26 05:45:00|16258.3|16254.3|16258.3|16254.3|16259.8|16255.8|16256.7|16252.7|52
1629957000000|2021-08-26 05:50:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|259
1629957300000|2021-08-26 05:55:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|95
1629957600000|2021-08-26 06:00:00|16261.4|16257.4|16266.1|16262.1|16266.1|16262.1|16258.3|16254.3|224
1629957900000|2021-08-26 06:05:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|204
1629958200000|2021-08-26 06:10:00|16261.4|16257.4|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|186
1629958500000|2021-08-26 06:15:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|136
1629958800000|2021-08-26 06:20:00|16261.4|16257.4|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|177
1629959100000|2021-08-26 06:25:00|16264.5|16260.5|16256.7|16252.7|16266.1|16262.1|16253.6|16249.6|443
1629959400000|2021-08-26 06:30:00|16253.6|16249.6|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|916
1629959700000|2021-08-26 06:35:00|16252|16248|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|764
1629960000000|2021-08-26 06:40:00|16250.4|16246.4|16253.6|16249.6|16255.1|16251.1|16250.4|16246.4|881
1629960300000|2021-08-26 06:45:00|16250.4|16246.4|16244.2|16240.2|16253.6|16249.6|16241.1|16237.1|867
1629960600000|2021-08-26 06:50:00|16242.6|16238.6|16237.9|16233.9|16250.4|16246.4|16237.9|16233.9|882
1629960900000|2021-08-26 06:55:00|16241.1|16237.1|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|877
1629961200000|2021-08-26 07:00:00|16236.4|16232.4|16237.9|16233.9|16242.6|16238.6|16231.7|16227.7|6268
1629961500000|2021-08-26 07:05:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|275
1629961800000|2021-08-26 07:10:00|16242.6|16238.6|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|326
1629962100000|2021-08-26 07:15:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|1456
1629962400000|2021-08-26 07:20:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|206
1629962700000|2021-08-26 07:25:00|16250.4|16246.4|16248.9|16244.9|16250.4|16246.4|16247.3|16243.3|123
1629963000000|2021-08-26 07:30:00|16247.3|16243.3|16241.1|16237.1|16250.4|16246.4|16234.8|16230.8|270
1629963300000|2021-08-26 07:35:00|16237.9|16233.9|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|249
1629963600000|2021-08-26 07:40:00|16234.8|16230.8|16239.5|16235.5|16244.2|16240.2|16234.8|16230.8|381
1629963900000|2021-08-26 07:45:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|142
1629964200000|2021-08-26 07:50:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|467
1629964500000|2021-08-26 07:55:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|523
1629964800000|2021-08-26 08:00:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|457
1629965100000|2021-08-26 08:05:00|16242.6|16238.6|16237.9|16233.9|16244.2|16240.2|16234.8|16230.8|230
1629965400000|2021-08-26 08:10:00|16234.8|16230.8|16230.1|16226.1|16234.8|16230.8|16228.6|16224.6|359
1629965700000|2021-08-26 08:15:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16222.3|16218.3|518
1629966000000|2021-08-26 08:20:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|329
1629966300000|2021-08-26 08:25:00|16225.4|16221.4|16230.1|16226.1|16231.7|16227.7|16222.3|16218.3|173
1629966600000|2021-08-26 08:30:00|16231.7|16227.7|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|363
1629966900000|2021-08-26 08:35:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|273
1629967200000|2021-08-26 08:40:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|1041
1629967500000|2021-08-26 08:45:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|892
1629967800000|2021-08-26 08:50:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|1761
1629968100000|2021-08-26 08:55:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|873
1629968400000|2021-08-26 09:00:00|16223.9|16219.9|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|127
1629968700000|2021-08-26 09:05:00|16228.6|16224.6|16230.1|16226.1|16231.7|16227.7|16222.3|16218.3|357
1629969000000|2021-08-26 09:10:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|411
1629969300000|2021-08-26 09:15:00|16230.1|16226.1|16231.7|16227.7|16231.7|16227.7|16227|16223|304
1629969600000|2021-08-26 09:20:00|16230.1|16226.1|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|194
1629969900000|2021-08-26 09:25:00|16230.1|16226.1|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|122
1629970200000|2021-08-26 09:30:00|16228.6|16224.6|16233.3|16229.3|16234.8|16230.8|16228.6|16224.6|237
1629970500000|2021-08-26 09:35:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|119
1629970800000|2021-08-26 09:40:00|||||||||164
1629971100000|2021-08-26 09:45:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|191
1629971400000|2021-08-26 09:50:00|16230.1|16226.1|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|1139
1629971700000|2021-08-26 09:55:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|168
1629972000000|2021-08-26 10:00:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|157
1629972300000|2021-08-26 10:05:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|370
1629972600000|2021-08-26 10:10:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|1864
1629972900000|2021-08-26 10:15:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|2921
1629973200000|2021-08-26 10:20:00|16233.3|16229.3|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|1269
1629973500000|2021-08-26 10:25:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|4023
1629973800000|2021-08-26 10:30:00|16239.5|16235.5|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|855
1629974100000|2021-08-26 10:35:00|16242.6|16238.6|16237.9|16233.9|16242.6|16238.6|16237.9|16233.9|353
1629974400000|2021-08-26 10:40:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|201
1629974700000|2021-08-26 10:45:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|244
1629975000000|2021-08-26 10:50:00|16236.4|16232.4|16241.1|16237.1|16241.1|16237.1|16236.4|16232.4|169
1629975300000|2021-08-26 10:55:00|16244.2|16240.2|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|502
1629975600000|2021-08-26 11:00:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16234.8|16230.8|125
1629975900000|2021-08-26 11:05:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|218
1629976200000|2021-08-26 11:10:00|16242.6|16238.6|16250.4|16246.4|16250.4|16246.4|16242.6|16238.6|113
1629976500000|2021-08-26 11:15:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|427
1629976800000|2021-08-26 11:20:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|480
1629977100000|2021-08-26 11:25:00|16245.8|16241.8|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|741
1629977400000|2021-08-26 11:30:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|269
1629977700000|2021-08-26 11:35:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|627
1629978000000|2021-08-26 11:40:00|16225.4|16221.4|16227|16223|16228.6|16224.6|16225.4|16221.4|1095
1629978300000|2021-08-26 11:45:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|641
1629978600000|2021-08-26 11:50:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|963
1629978900000|2021-08-26 11:55:00|16220.8|16216.8|16216.1|16212.1|16222.3|16218.3|16216.1|16212.1|1106
1629979200000|2021-08-26 12:00:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|700
1629979500000|2021-08-26 12:05:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|5524
1629979800000|2021-08-26 12:10:00|16217.6|16213.6|16212.9|16208.9|16219.2|16215.2|16206.7|16202.7|1425
1629980100000|2021-08-26 12:15:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|2282
1629980400000|2021-08-26 12:20:00|16209.8|16205.8|16212.9|16208.9|16222.3|16218.3|16209.8|16205.8|1718
1629980700000|2021-08-26 12:25:00|16211.4|16207.4|16220.8|16216.8|16222.3|16218.3|16209.8|16205.8|5354
1629981000000|2021-08-26 12:30:00|16222.3|16218.3|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|7403
1629981300000|2021-08-26 12:35:00|16220.8|16216.8|16212.9|16208.9|16225.4|16221.4|16206.7|16202.7|11352
1629981600000|2021-08-26 12:40:00|16211.4|16207.4|16191.1|16187.1|16211.4|16207.4|16191.1|16187.1|3879
1629981900000|2021-08-26 12:45:00|16194.2|16190.2|16191.1|16187.1|16197.3|16193.3|16187.9|16183.9|1580
1629982200000|2021-08-26 12:50:00|16189.5|16185.5|16194.2|16190.2|16194.2|16190.2|16181.7|16177.7|1096
1629982500000|2021-08-26 12:55:00|16192.6|16188.6|16212.9|16208.9|16212.9|16208.9|16191.1|16187.1|12570
1629982800000|2021-08-26 13:00:00|16216.1|16212.1|16203.6|16199.6|16216.1|16212.1|16203.6|16199.6|13566
1629983100000|2021-08-26 13:05:00|16202|16198|16194.2|16190.2|16203.6|16199.6|16191.1|16187.1|4296
1629983400000|2021-08-26 13:10:00|16197.3|16193.3|16203.6|16199.6|16206.7|16202.7|16194.2|16190.2|3735
1629983700000|2021-08-26 13:15:00|16200.4|16196.4|16216.1|16212.1|16222.3|16218.3|16200.4|16196.4|1555
1629984000000|2021-08-26 13:20:00|16212.9|16208.9|16219.2|16215.2|16225.4|16221.4|16212.9|16208.9|6381
1629984300000|2021-08-26 13:25:00|16216.1|16212.1|16228.6|16224.6|16228.6|16224.6|16212.9|16208.9|1376
1629984600000|2021-08-26 13:30:00|16225.4|16221.4|16209.8|16205.8|16231.7|16227.7|16206.7|16202.7|2293
1629984900000|2021-08-26 13:35:00|16206.7|16202.7|16209.8|16205.8|16212.9|16208.9|16200.4|16196.4|24497
1629985200000|2021-08-26 13:40:00|16206.7|16202.7|16225.4|16221.4|16225.4|16221.4|16200.4|16196.4|1422
1629985500000|2021-08-26 13:45:00|16228.6|16224.6|16222.3|16218.3|16228.6|16224.6|16216.1|16212.1|8693
1629985800000|2021-08-26 13:50:00|16220.8|16216.8|16212.9|16208.9|16225.4|16221.4|16212.9|16208.9|1264
1629986100000|2021-08-26 13:55:00|16216.1|16212.1|16209.8|16205.8|16219.2|16215.2|16209.8|16205.8|1126
1629986400000|2021-08-26 14:00:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|3646
1629986700000|2021-08-26 14:05:00|16206.7|16202.7|16203.6|16199.6|16222.3|16218.3|16200.4|16196.4|1023
1629987000000|2021-08-26 14:10:00|16202|16198|16209.8|16205.8|16212.9|16208.9|16200.4|16196.4|5349
1629987300000|2021-08-26 14:15:00|16208.3|16204.3|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|1505
1629987600000|2021-08-26 14:20:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|892
1629987900000|2021-08-26 14:25:00|16197.3|16193.3|16216.1|16212.1|16225.4|16221.4|16197.3|16193.3|1196
1629988200000|2021-08-26 14:30:00|16212.9|16208.9|16216.1|16212.1|16225.4|16221.4|16212.9|16208.9|1433
1629988500000|2021-08-26 14:35:00|16217.6|16213.6|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|1617
1629988800000|2021-08-26 14:40:00|16212.9|16208.9|16222.3|16218.3|16225.4|16221.4|16212.9|16208.9|8948
1629989100000|2021-08-26 14:45:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|1531
1629989400000|2021-08-26 14:50:00|16228.6|16224.6|16234.8|16230.8|16234.8|16230.8|16225.4|16221.4|940
1629989700000|2021-08-26 14:55:00|16231.7|16227.7|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|1999
1629990000000|2021-08-26 15:00:00|16228.6|16224.6|16237.9|16233.9|16237.9|16233.9|16225.4|16221.4|2610
1629990300000|2021-08-26 15:05:00|16241.1|16237.1|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|2834
1629990600000|2021-08-26 15:10:00|16247.3|16243.3|16234.8|16230.8|16247.3|16243.3|16231.7|16227.7|6243
1629990900000|2021-08-26 15:15:00|16231.7|16227.7|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|19396
1629991200000|2021-08-26 15:20:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|1842
1629991500000|2021-08-26 15:25:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|1706
1629991800000|2021-08-26 15:30:00|16236.4|16232.4|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|872
1629992100000|2021-08-26 15:35:00|16237.9|16233.9|16231.7|16227.7|16241.1|16237.1|16228.6|16224.6|11042
1629992400000|2021-08-26 15:40:00|16230.1|16226.1|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|1349
1629992700000|2021-08-26 15:45:00|16234.8|16230.8|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|1091
1629993000000|2021-08-26 15:50:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|4393
1629993300000|2021-08-26 15:55:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|510
1629993600000|2021-08-26 16:00:00|16227|16223|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|804
1629993900000|2021-08-26 16:05:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|932
1629994200000|2021-08-26 16:10:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|744
1629994500000|2021-08-26 16:15:00|16225.4|16221.4|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|1054
1629994800000|2021-08-26 16:20:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|735
1629995100000|2021-08-26 16:25:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|17340
1629995400000|2021-08-26 16:30:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|939
1629995700000|2021-08-26 16:35:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|578
1629996000000|2021-08-26 16:40:00|16230.1|16226.1|16231.7|16227.7|16233.3|16229.3|16228.6|16224.6|26571
1629996300000|2021-08-26 16:45:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|7445
1629996600000|2021-08-26 16:50:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|1160
1629996900000|2021-08-26 16:55:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|2674
1629997200000|2021-08-26 17:00:00|16230.1|16226.1|16234.8|16230.8|16241.1|16237.1|16219.2|16215.2|874
1629997500000|2021-08-26 17:05:00|16231.7|16227.7|16244.2|16240.2|16247.3|16243.3|16231.7|16227.7|2138
1629997800000|2021-08-26 17:10:00|16247.3|16243.3|16237.9|16233.9|16247.3|16243.3|16234.8|16230.8|26810
1629998100000|2021-08-26 17:15:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|5990
1629998400000|2021-08-26 17:20:00|16234.8|16230.8|16247.3|16243.3|16247.3|16243.3|16234.8|16230.8|653
1629998700000|2021-08-26 17:25:00|16248.9|16244.9|16253.6|16249.6|16256.7|16252.7|16248.9|16244.9|814
1629999000000|2021-08-26 17:30:00|16252|16248|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|721
1629999300000|2021-08-26 17:35:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|3225
1629999600000|2021-08-26 17:40:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|462
1629999900000|2021-08-26 17:45:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|612
1630000200000|2021-08-26 17:50:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|506
1630000500000|2021-08-26 17:55:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|596
1630000800000|2021-08-26 18:00:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|660
1630001100000|2021-08-26 18:05:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|1001
1630001400000|2021-08-26 18:10:00|16244.2|16240.2|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|1446
1630001700000|2021-08-26 18:15:00|16247.3|16243.3|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|608
1630002000000|2021-08-26 18:20:00|||||||||476
1630002300000|2021-08-26 18:25:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|632
1630002600000|2021-08-26 18:30:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|2118
1630002900000|2021-08-26 18:35:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|1580
1630003200000|2021-08-26 18:40:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|918
1630003500000|2021-08-26 18:45:00|||||||||723
1630003800000|2021-08-26 18:50:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|753
1630004100000|2021-08-26 18:55:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|23701
1630004400000|2021-08-26 19:00:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|24974
1630004700000|2021-08-26 19:05:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|5006
1630005000000|2021-08-26 19:10:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|2315
1630005300000|2021-08-26 19:15:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|361
1630005600000|2021-08-26 19:20:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|456
1630005900000|2021-08-26 19:25:00|||||||||1526
1630006200000|2021-08-26 19:30:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|853
1630006500000|2021-08-26 19:35:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|2902
1630006800000|2021-08-26 19:40:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|1623
1630007100000|2021-08-26 19:45:00|16252|16248|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|766
1630007400000|2021-08-26 19:50:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|1155
1630007700000|2021-08-26 19:55:00|16244.2|16240.2|16259.8|16255.8|16259.8|16255.8|16241.1|16237.1|1564
1630008000000|2021-08-26 20:00:00|16256.7|16252.7|16244.2|16240.2|16256.7|16252.7|16237.9|16233.9|2854
1630008300000|2021-08-26 20:05:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|237
1630008600000|2021-08-26 20:10:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|5137
1630008900000|2021-08-26 20:15:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|735
1630009200000|2021-08-26 20:20:00|16239.5|16235.5|16234.8|16230.8|16239.5|16235.5|16231.7|16227.7|361
1630009500000|2021-08-26 20:25:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|391
1630009800000|2021-08-26 20:30:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|48
1630010100000|2021-08-26 20:35:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|301
1630010400000|2021-08-26 20:40:00|16234.8|16230.8|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|346
1630010700000|2021-08-26 20:45:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|161
1630011000000|2021-08-26 20:50:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|157
1630011300000|2021-08-26 20:55:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16233.3|16229.3|142
1630015200000|2021-08-26 22:00:00|16233.3|16229.3|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|24
1630015500000|2021-08-26 22:05:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|63
1630015800000|2021-08-26 22:10:00|16241.1|16237.1|16239.5|16235.5|16241.1|16237.1|16237.9|16233.9|17
1630016100000|2021-08-26 22:15:00|16237.9|16233.9|16237.9|16233.9|16239.5|16235.5|16234.8|16230.8|106
1630016400000|2021-08-26 22:20:00|16236.4|16232.4|16239.5|16235.5|16241.1|16237.1|16236.4|16232.4|79
1630016700000|2021-08-26 22:25:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|48
1630017000000|2021-08-26 22:30:00|16239.5|16235.5|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|12
1630017300000|2021-08-26 22:35:00|16239.5|16235.5|16241.1|16237.1|16241.1|16237.1|16239.5|16235.5|32
1630017600000|2021-08-26 22:40:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|55
1630017900000|2021-08-26 22:45:00|||||||||13
1630018200000|2021-08-26 22:50:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|155
1630018500000|2021-08-26 22:55:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|34
1630018800000|2021-08-26 23:00:00|16236.4|16232.4|16237.9|16233.9|16237.9|16233.9|16236.4|16232.4|22
1630019100000|2021-08-26 23:05:00|||||||||6
1630019400000|2021-08-26 23:10:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|16
1630019700000|2021-08-26 23:15:00|||||||||5
1630020000000|2021-08-26 23:20:00|||||||||12
1630020300000|2021-08-26 23:25:00|||||||||7
1630020600000|2021-08-26 23:30:00|16241.1|16237.1|16239.5|16235.5|16241.1|16237.1|16239.5|16235.5|23
1630020900000|2021-08-26 23:35:00|16237.9|16233.9|16237.9|16233.9|16239.5|16235.5|16237.9|16233.9|8
1630021200000|2021-08-26 23:40:00|||||||||9
1630021500000|2021-08-26 23:45:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|20
1630021800000|2021-08-26 23:50:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|64
1630022100000|2021-08-26 23:55:00|||||||||18
1630022400000|2021-08-27 00:00:00|16244.2|16240.2|16245.8|16241.8|16253.6|16249.6|16241.1|16237.1|132
1630022700000|2021-08-27 00:05:00|16247.3|16243.3|16248.9|16244.9|16250.4|16246.4|16245.8|16241.8|26
1630023000000|2021-08-27 00:10:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|15
1630023300000|2021-08-27 00:15:00|16252|16248|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|46
1630023600000|2021-08-27 00:20:00|16255.1|16251.1|16255.1|16251.1|16256.7|16252.7|16253.6|16249.6|18
1630023900000|2021-08-27 00:25:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16255.1|16251.1|192
1630024200000|2021-08-27 00:30:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|116
1630024500000|2021-08-27 00:35:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|43
1630024800000|2021-08-27 00:40:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|16
1630025100000|2021-08-27 00:45:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|30
1630025400000|2021-08-27 00:50:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|84
1630025700000|2021-08-27 00:55:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|56
1630026000000|2021-08-27 01:00:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|41
1630026300000|2021-08-27 01:05:00|||||||||9
1630026600000|2021-08-27 01:10:00|||||||||5
1630026900000|2021-08-27 01:15:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|14
1630027200000|2021-08-27 01:20:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|71
1630027500000|2021-08-27 01:25:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|80
1630027800000|2021-08-27 01:30:00|||||||||9
1630028100000|2021-08-27 01:35:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|143
1630028700000|2021-08-27 01:45:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|10
1630029000000|2021-08-27 01:50:00|16255.1|16251.1|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|6
1630029300000|2021-08-27 01:55:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|7
1630029600000|2021-08-27 02:00:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|27
1630029900000|2021-08-27 02:05:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|287
1630030200000|2021-08-27 02:10:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|51
1630030500000|2021-08-27 02:15:00|16248.9|16244.9|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|23
1630030800000|2021-08-27 02:20:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|211
1630031100000|2021-08-27 02:25:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|41
1630031400000|2021-08-27 02:30:00|||||||||207
1630031700000|2021-08-27 02:35:00|16250.4|16246.4|16248.9|16244.9|16250.4|16246.4|16247.3|16243.3|45
1630032000000|2021-08-27 02:40:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|5
1630032300000|2021-08-27 02:45:00|||||||||7
1630032600000|2021-08-27 02:50:00|||||||||7
1630032900000|2021-08-27 02:55:00|||||||||48
1630033200000|2021-08-27 03:00:00|||||||||9
1630033500000|2021-08-27 03:05:00|||||||||62
1630033800000|2021-08-27 03:10:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|17
1630034100000|2021-08-27 03:15:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|59
1630034400000|2021-08-27 03:20:00|||||||||12
1630034700000|2021-08-27 03:25:00|||||||||12
1630035000000|2021-08-27 03:30:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|330
1630035300000|2021-08-27 03:35:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|355
1630035600000|2021-08-27 03:40:00|||||||||2
1630035900000|2021-08-27 03:45:00|||||||||9
1630036200000|2021-08-27 03:50:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|10
1630036500000|2021-08-27 03:55:00|||||||||10
1630036800000|2021-08-27 04:00:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|23
1630037100000|2021-08-27 04:05:00|||||||||4
1630037400000|2021-08-27 04:10:00|||||||||8
1630037700000|2021-08-27 04:15:00|||||||||1
1630038000000|2021-08-27 04:20:00|||||||||7
1630038300000|2021-08-27 04:25:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|51
1630038600000|2021-08-27 04:30:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|6
1630038900000|2021-08-27 04:35:00|||||||||1
1630039200000|2021-08-27 04:40:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|49
1630039500000|2021-08-27 04:45:00|||||||||1
1630039800000|2021-08-27 04:50:00|||||||||56
1630040100000|2021-08-27 04:55:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|76
1630040400000|2021-08-27 05:00:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|35
1630040700000|2021-08-27 05:05:00|16248.9|16244.9|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|17
1630041000000|2021-08-27 05:10:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|30
1630041300000|2021-08-27 05:15:00|||||||||19
1630041600000|2021-08-27 05:20:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|121
1630041900000|2021-08-27 05:25:00|||||||||2
1630042200000|2021-08-27 05:30:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|27
1630042500000|2021-08-27 05:35:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|44
1630042800000|2021-08-27 05:40:00|16250.4|16246.4|16248.9|16244.9|16250.4|16246.4|16247.3|16243.3|5
1630043100000|2021-08-27 05:45:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|112
1630043400000|2021-08-27 05:50:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|46
1630043700000|2021-08-27 05:55:00|16252|16248|16252|16248|16253.6|16249.6|16250.4|16246.4|34
1630044000000|2021-08-27 06:00:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|255
1630044300000|2021-08-27 06:05:00|||||||||201
1630044600000|2021-08-27 06:10:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|212
1630044900000|2021-08-27 06:15:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|226
1630045200000|2021-08-27 06:20:00|16258.3|16254.3|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|136
1630045500000|2021-08-27 06:25:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|275
1630045800000|2021-08-27 06:30:00|||||||||148
1630046100000|2021-08-27 06:35:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|402
1630046400000|2021-08-27 06:40:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|141
1630046700000|2021-08-27 06:45:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|473
1630047000000|2021-08-27 06:50:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|177
1630047300000|2021-08-27 06:55:00|||||||||182
1630047600000|2021-08-27 07:00:00|16259.8|16255.8|16253.6|16249.6|16262.9|16258.9|16253.6|16249.6|205
1630047900000|2021-08-27 07:05:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|107
1630048200000|2021-08-27 07:10:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|491
1630048500000|2021-08-27 07:15:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|139
1630048800000|2021-08-27 07:20:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|386
1630049100000|2021-08-27 07:25:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|179
1630049400000|2021-08-27 07:30:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|159
1630049700000|2021-08-27 07:35:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|115
1630050000000|2021-08-27 07:40:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|179
1630050300000|2021-08-27 07:45:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|1909
1630050600000|2021-08-27 07:50:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|38
1630050900000|2021-08-27 07:55:00|16248.9|16244.9|16247.3|16243.3|16248.9|16244.9|16244.2|16240.2|538
1630051200000|2021-08-27 08:00:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|2362
1630051500000|2021-08-27 08:05:00|16242.6|16238.6|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|717
1630051800000|2021-08-27 08:10:00|16245.8|16241.8|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|141
1630052100000|2021-08-27 08:15:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|207
1630052400000|2021-08-27 08:20:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|394
1630052700000|2021-08-27 08:25:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|170
1630053000000|2021-08-27 08:30:00|16239.5|16235.5|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|223
1630053300000|2021-08-27 08:35:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|184
1630053600000|2021-08-27 08:40:00|||||||||106
1630053900000|2021-08-27 08:45:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|412
1630054200000|2021-08-27 08:50:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|242
1630054500000|2021-08-27 08:55:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|234
1630054800000|2021-08-27 09:00:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|1181
1630055100000|2021-08-27 09:05:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|3899
1630055400000|2021-08-27 09:10:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|152
1630055700000|2021-08-27 09:15:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|1140
1630056000000|2021-08-27 09:20:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|105
1630056300000|2021-08-27 09:25:00|16250.4|16246.4|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|51
1630056600000|2021-08-27 09:30:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|124
1630056900000|2021-08-27 09:35:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|1704
1630057200000|2021-08-27 09:40:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16255.1|16251.1|184
1630057500000|2021-08-27 09:45:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|101
1630057800000|2021-08-27 09:50:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|412
1630058100000|2021-08-27 09:55:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|245
1630058400000|2021-08-27 10:00:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|120
1630058700000|2021-08-27 10:05:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|215
1630059000000|2021-08-27 10:10:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|363
1630059300000|2021-08-27 10:15:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|443
1630059600000|2021-08-27 10:20:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|263
1630059900000|2021-08-27 10:25:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|163
1630060200000|2021-08-27 10:30:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|111
1630060500000|2021-08-27 10:35:00|16252|16248|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|701
1630060800000|2021-08-27 10:40:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|161
1630061100000|2021-08-27 10:45:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|174
1630061400000|2021-08-27 10:50:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|2283
1630061700000|2021-08-27 10:55:00|||||||||15
1630062000000|2021-08-27 11:00:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|200
1630062300000|2021-08-27 11:05:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|84
1630062600000|2021-08-27 11:10:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|215
1630062900000|2021-08-27 11:15:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16245.8|16241.8|171
1630063200000|2021-08-27 11:20:00|16248.9|16244.9|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|271
1630063500000|2021-08-27 11:25:00|16245.8|16241.8|16247.3|16243.3|16247.3|16243.3|16245.8|16241.8|91
1630063800000|2021-08-27 11:30:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|241
1630064100000|2021-08-27 11:35:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|220
1630064400000|2021-08-27 11:40:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|202
1630064700000|2021-08-27 11:45:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|413
1630065000000|2021-08-27 11:50:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|237
1630065300000|2021-08-27 11:55:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|491
1630065600000|2021-08-27 12:00:00|16253.6|16249.6|16247.3|16243.3|16256.7|16252.7|16244.2|16240.2|861
1630065900000|2021-08-27 12:05:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|1627
1630066200000|2021-08-27 12:10:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|2471
1630066500000|2021-08-27 12:15:00|16247.3|16243.3|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|558
1630066800000|2021-08-27 12:20:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|1478
1630067100000|2021-08-27 12:25:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|444
1630067400000|2021-08-27 12:30:00|16250.4|16246.4|16262.9|16258.9|16262.9|16258.9|16247.3|16243.3|1175
1630067700000|2021-08-27 12:35:00|16266.1|16262.1|16262.9|16258.9|16269.2|16265.2|16259.8|16255.8|2909
1630068000000|2021-08-27 12:40:00|16259.8|16255.8|16272.3|16268.3|16272.3|16268.3|16259.8|16255.8|784
1630068300000|2021-08-27 12:45:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|514
1630068600000|2021-08-27 12:50:00|16278.6|16274.6|16283.3|16279.3|16291.1|16287.1|16275.4|16271.4|2925
1630068900000|2021-08-27 12:55:00|16284.8|16280.8|16275.4|16271.4|16284.8|16280.8|16275.4|16271.4|816
1630069200000|2021-08-27 13:00:00|16277|16273|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|1480
1630069500000|2021-08-27 13:05:00|16269.2|16265.2|16262.9|16258.9|16272.3|16268.3|16262.9|16258.9|1823
1630069800000|2021-08-27 13:10:00|16266.1|16262.1|16253.6|16249.6|16266.1|16262.1|16250.4|16246.4|1496
1630070100000|2021-08-27 13:15:00|16250.4|16246.4|16244.2|16240.2|16256.7|16252.7|16244.2|16240.2|2422
1630070400000|2021-08-27 13:20:00|16241.1|16237.1|16250.4|16246.4|16256.7|16252.7|16241.1|16237.1|3011
1630070700000|2021-08-27 13:25:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|1077
1630071000000|2021-08-27 13:30:00|16250.4|16246.4|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|1104
1630071300000|2021-08-27 13:35:00|16253.6|16249.6|16234.8|16230.8|16259.8|16255.8|16234.8|16230.8|2003
1630071600000|2021-08-27 13:40:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16231.7|16227.7|1009
1630071900000|2021-08-27 13:45:00|16236.4|16232.4|16250.4|16246.4|16253.6|16249.6|16234.8|16230.8|15236
1630072200000|2021-08-27 13:50:00|16253.6|16249.6|16269.2|16265.2|16275.4|16271.4|16253.6|16249.6|1147
1630072500000|2021-08-27 13:55:00|16266.1|16262.1|16266.1|16262.1|16272.3|16268.3|16259.8|16255.8|6006
1630072800000|2021-08-27 14:00:00|16262.9|16258.9|16275.4|16271.4|16287.9|16283.9|16239.5|16235.5|3808
1630073100000|2021-08-27 14:05:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16259.8|16255.8|1587
1630073400000|2021-08-27 14:10:00|16269.2|16265.2|16287.9|16283.9|16287.9|16283.9|16266.1|16262.1|1735
1630073700000|2021-08-27 14:15:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16284.8|16280.8|2457
1630074000000|2021-08-27 14:20:00|16287.9|16283.9|16256.7|16252.7|16287.9|16283.9|16256.7|16252.7|1728
1630074300000|2021-08-27 14:25:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16256.7|16252.7|1303
1630074600000|2021-08-27 14:30:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16253.6|16249.6|2427
1630074900000|2021-08-27 14:35:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16253.6|16249.6|976
1630075200000|2021-08-27 14:40:00|16256.7|16252.7|16272.3|16268.3|16272.3|16268.3|16253.6|16249.6|1021
1630075500000|2021-08-27 14:45:00|16275.4|16271.4|16281.7|16277.7|16287.9|16283.9|16272.3|16268.3|1462
1630075800000|2021-08-27 14:50:00|16283.3|16279.3|16284.8|16280.8|16287.9|16283.9|16275.4|16271.4|1822
1630076100000|2021-08-27 14:55:00|16281.7|16277.7|16284.8|16280.8|16291.1|16287.1|16281.7|16277.7|5371
1630076400000|2021-08-27 15:00:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16278.6|16274.6|1664
1630076700000|2021-08-27 15:05:00|16281.7|16277.7|16272.3|16268.3|16281.7|16277.7|16272.3|16268.3|1149
1630077000000|2021-08-27 15:10:00|16275.4|16271.4|16275.4|16271.4|16281.7|16277.7|16272.3|16268.3|1200
1630077300000|2021-08-27 15:15:00|16272.3|16268.3|16284.8|16280.8|16284.8|16280.8|16272.3|16268.3|9525
1630077600000|2021-08-27 15:20:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|1636
1630077900000|2021-08-27 15:25:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|759
1630078200000|2021-08-27 15:30:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|829
1630078500000|2021-08-27 15:35:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16269.2|16265.2|582
1630078800000|2021-08-27 15:40:00|16277|16273|16287.9|16283.9|16287.9|16283.9|16275.4|16271.4|766
1630079100000|2021-08-27 15:45:00|16284.8|16280.8|16284.8|16280.8|16291.1|16287.1|16284.8|16280.8|3373
1630079400000|2021-08-27 15:50:00|16286.4|16282.4|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|3644
1630079700000|2021-08-27 15:55:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|488
1630080000000|2021-08-27 16:00:00|16284.8|16280.8|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|703
1630080300000|2021-08-27 16:05:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|676
1630080600000|2021-08-27 16:10:00|16286.4|16282.4|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|389
1630080900000|2021-08-27 16:15:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|289
1630081200000|2021-08-27 16:20:00|16278.6|16274.6|16284.8|16280.8|16284.8|16280.8|16278.6|16274.6|357
1630081500000|2021-08-27 16:25:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|423
1630081800000|2021-08-27 16:30:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|2134
1630082100000|2021-08-27 16:35:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|510
1630082400000|2021-08-27 16:40:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|400
1630082700000|2021-08-27 16:45:00|||||||||273
1630083000000|2021-08-27 16:50:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|373
1630083300000|2021-08-27 16:55:00|16283.3|16279.3|16291.1|16287.1|16294.2|16290.2|16283.3|16279.3|1104
1630083600000|2021-08-27 17:00:00|16289.5|16285.5|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|396
1630083900000|2021-08-27 17:05:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|1459
1630084200000|2021-08-27 17:10:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|326
1630084500000|2021-08-27 17:15:00|16289.5|16285.5|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|540
1630084800000|2021-08-27 17:20:00|||||||||631
1630085100000|2021-08-27 17:25:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|1001
1630085400000|2021-08-27 17:30:00|||||||||345
1630085700000|2021-08-27 17:35:00|||||||||365
1630086000000|2021-08-27 17:40:00|||||||||381
1630086300000|2021-08-27 17:45:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|1638
1630086600000|2021-08-27 17:50:00|16291.1|16287.1|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|693
1630086900000|2021-08-27 17:55:00|||||||||577
1630087200000|2021-08-27 18:00:00|16284.8|16280.8|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|745
1630087500000|2021-08-27 18:05:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|466
1630087800000|2021-08-27 18:10:00|16278.6|16274.6|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|799
1630088100000|2021-08-27 18:15:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|601
1630088400000|2021-08-27 18:20:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|639
1630088700000|2021-08-27 18:25:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|848
1630089000000|2021-08-27 18:30:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|652
1630089300000|2021-08-27 18:35:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|636
1630089600000|2021-08-27 18:40:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|716
1630089900000|2021-08-27 18:45:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|673
1630090200000|2021-08-27 18:50:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|2316
1630090500000|2021-08-27 18:55:00|16294.2|16290.2|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|8366
1630090800000|2021-08-27 19:00:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|1433
1630091100000|2021-08-27 19:05:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|608
1630091400000|2021-08-27 19:10:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|2500
1630091700000|2021-08-27 19:15:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|1359
1630092000000|2021-08-27 19:20:00|16308.3|16304.3|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|730
1630092300000|2021-08-27 19:25:00|||||||||607
1630092600000|2021-08-27 19:30:00|16309.8|16305.8|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|1624
1630092900000|2021-08-27 19:35:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|345
1630093200000|2021-08-27 19:40:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|648
1630093500000|2021-08-27 19:45:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|830
1630093800000|2021-08-27 19:50:00|16309.8|16305.8|16316.1|16312.1|16316.1|16312.1|16306.7|16302.7|1196
1630094100000|2021-08-27 19:55:00|16317.6|16313.6|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|1759
1630094400000|2021-08-27 20:00:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|436
1630094700000|2021-08-27 20:05:00|16317.6|16313.6|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|1343
1630095000000|2021-08-27 20:10:00|16323.9|16319.9|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|1375
1630095300000|2021-08-27 20:15:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|448
1630095600000|2021-08-27 20:20:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|155
1630095900000|2021-08-27 20:25:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|743
1630096200000|2021-08-27 20:30:00|16319.2|16315.2|16309.8|16305.8|16319.2|16315.2|16309.8|16305.8|1391
1630096500000|2021-08-27 20:35:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|2489
1630096800000|2021-08-27 20:40:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|443
1630097100000|2021-08-27 20:45:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|156
1630097400000|2021-08-27 20:50:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|285
1630097700000|2021-08-27 20:55:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|820
1630287600000|2021-08-30 01:40:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|112
1630287900000|2021-08-30 01:45:00|||||||||49
1630288200000|2021-08-30 01:50:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|108
1630288500000|2021-08-30 01:55:00|||||||||118
1630288800000|2021-08-30 02:00:00|||||||||39
1630289100000|2021-08-30 02:05:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|142
1630289400000|2021-08-30 02:10:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|21
1630289700000|2021-08-30 02:15:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|46
1630290000000|2021-08-30 02:20:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|81
1630290300000|2021-08-30 02:25:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|165
1630290600000|2021-08-30 02:30:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|70
1630290900000|2021-08-30 02:35:00|||||||||22
1630291200000|2021-08-30 02:40:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|82
1630291500000|2021-08-30 02:45:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|26
1630291800000|2021-08-30 02:50:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|75
1630292100000|2021-08-30 02:55:00|||||||||3
1630292400000|2021-08-30 03:00:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|38
1630292700000|2021-08-30 03:05:00|||||||||70
1630293000000|2021-08-30 03:10:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|29
1630293300000|2021-08-30 03:15:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|146
1630293600000|2021-08-30 03:20:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|62
1630293900000|2021-08-30 03:25:00|||||||||14
1630294200000|2021-08-30 03:30:00|||||||||12
1630294500000|2021-08-30 03:35:00|||||||||24
1630294800000|2021-08-30 03:40:00|||||||||7
1630295100000|2021-08-30 03:45:00|||||||||9
1630295400000|2021-08-30 03:50:00|||||||||14
1630295700000|2021-08-30 03:55:00|||||||||14
1630296000000|2021-08-30 04:00:00|||||||||6
1630296300000|2021-08-30 04:05:00|||||||||6
1630296900000|2021-08-30 04:15:00|||||||||24
1630297500000|2021-08-30 04:25:00|||||||||5
1630297800000|2021-08-30 04:30:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|64
1630298400000|2021-08-30 04:40:00|||||||||4
1630298700000|2021-08-30 04:45:00|||||||||4
1630299000000|2021-08-30 04:50:00|16312.9|16308.9|16312.9|16308.9|16314.5|16310.5|16312.9|16308.9|79
1630299300000|2021-08-30 04:55:00|16314.5|16310.5|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|27
1630299600000|2021-08-30 05:00:00|||||||||3
1630299900000|2021-08-30 05:05:00|||||||||9
1630300200000|2021-08-30 05:10:00|||||||||13
1630300500000|2021-08-30 05:15:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|48
1630300800000|2021-08-30 05:20:00|16320.8|16316.8|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|294
1630301100000|2021-08-30 05:25:00|||||||||396
1630301400000|2021-08-30 05:30:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|150
1630301700000|2021-08-30 05:35:00|16323.9|16319.9|16322.3|16318.3|16323.9|16319.9|16322.3|16318.3|74
1630302000000|2021-08-30 05:40:00|||||||||14
1630302300000|2021-08-30 05:45:00|||||||||6
1630302600000|2021-08-30 05:50:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16323.9|16319.9|255
1630302900000|2021-08-30 05:55:00|||||||||48
1630303200000|2021-08-30 06:00:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|256
1630303500000|2021-08-30 06:05:00|||||||||19
1630303800000|2021-08-30 06:10:00|||||||||16
1630304100000|2021-08-30 06:15:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|253
1630304400000|2021-08-30 06:20:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|38
1630304700000|2021-08-30 06:25:00|||||||||25
1630305000000|2021-08-30 06:30:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|151
1630305300000|2021-08-30 06:35:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|45
1630305600000|2021-08-30 06:40:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|197
1630305900000|2021-08-30 06:45:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|198
1630306200000|2021-08-30 06:50:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|1528
1630306500000|2021-08-30 06:55:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|75
1630306800000|2021-08-30 07:00:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|315
1630307100000|2021-08-30 07:05:00|16322.3|16318.3|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|790
1630307400000|2021-08-30 07:10:00|||||||||19
1630307700000|2021-08-30 07:15:00|16312.9|16308.9|16303.6|16299.6|16312.9|16308.9|16300.4|16296.4|246
1630308000000|2021-08-30 07:20:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|167
1630308300000|2021-08-30 07:25:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|103
1630308600000|2021-08-30 07:30:00|16300.4|16296.4|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|302
1630308900000|2021-08-30 07:35:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|334
1630309200000|2021-08-30 07:40:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|100
1630309500000|2021-08-30 07:45:00|16297.3|16293.3|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|1093
1630309800000|2021-08-30 07:50:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16300.4|16296.4|189
1630310100000|2021-08-30 07:55:00|16303.6|16299.6|16297.3|16293.3|16306.7|16302.7|16297.3|16293.3|348
1630310400000|2021-08-30 08:00:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|177
1630310700000|2021-08-30 08:05:00|16302|16298|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|152
1630311000000|2021-08-30 08:10:00|16300.4|16296.4|16300.4|16296.4|16302|16298|16300.4|16296.4|99
1630311300000|2021-08-30 08:15:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|84
1630311600000|2021-08-30 08:20:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|184
1630311900000|2021-08-30 08:25:00|16298.9|16294.9|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|116
1630312200000|2021-08-30 08:30:00|16300.4|16296.4|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|471
1630312500000|2021-08-30 08:35:00|16297.3|16293.3|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|270
1630312800000|2021-08-30 08:40:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|155
1630313100000|2021-08-30 08:45:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|127
1630313400000|2021-08-30 08:50:00|16305.1|16301.1|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|61
1630313700000|2021-08-30 08:55:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|98
1630314000000|2021-08-30 09:00:00|16312.9|16308.9|16306.7|16302.7|16312.9|16308.9|16306.7|16302.7|136
1630314300000|2021-08-30 09:05:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|143
1630314600000|2021-08-30 09:10:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|153
1630314900000|2021-08-30 09:15:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|149
1630315200000|2021-08-30 09:20:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|1153
1630315500000|2021-08-30 09:25:00|16314.5|16310.5|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|72
1630315800000|2021-08-30 09:30:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|62
1630316100000|2021-08-30 09:35:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|252
1630316400000|2021-08-30 09:40:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|872
1630316700000|2021-08-30 09:45:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|109
1630317000000|2021-08-30 09:50:00|16314.5|16310.5|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|140
1630317300000|2021-08-30 09:55:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|57
1630317600000|2021-08-30 10:00:00|16311.4|16307.4|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|100
1630317900000|2021-08-30 10:05:00|16312.9|16308.9|16306.7|16302.7|16312.9|16308.9|16306.7|16302.7|116
1630318200000|2021-08-30 10:10:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|110
1630318500000|2021-08-30 10:15:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|205
1630318800000|2021-08-30 10:20:00|16303.6|16299.6|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|84
1630319100000|2021-08-30 10:25:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|177
1630319400000|2021-08-30 10:30:00|16305.1|16301.1|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|51
1630319700000|2021-08-30 10:35:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|568
1630320000000|2021-08-30 10:40:00|16309.8|16305.8|16314.5|16310.5|16316.1|16312.1|16309.8|16305.8|531
1630320300000|2021-08-30 10:45:00|16312.9|16308.9|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|76
1630320600000|2021-08-30 10:50:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|145
1630320900000|2021-08-30 10:55:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|228
1630321200000|2021-08-30 11:00:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|424
1630321500000|2021-08-30 11:05:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|18
1630321800000|2021-08-30 11:10:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|220
1630322100000|2021-08-30 11:15:00|16311.4|16307.4|16309.8|16305.8|16311.4|16307.4|16309.8|16305.8|40
1630322400000|2021-08-30 11:20:00|16312.9|16308.9|16306.7|16302.7|16312.9|16308.9|16306.7|16302.7|216
1630322700000|2021-08-30 11:25:00|16305.1|16301.1|16303.6|16299.6|16305.1|16301.1|16303.6|16299.6|33
1630323000000|2021-08-30 11:30:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|672
1630323300000|2021-08-30 11:35:00|16306.7|16302.7|16300.4|16296.4|16306.7|16302.7|16300.4|16296.4|267
1630323600000|2021-08-30 11:40:00|16302|16298|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|288
1630323900000|2021-08-30 11:45:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|172
1630324200000|2021-08-30 11:50:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|160
1630324500000|2021-08-30 11:55:00|16300.4|16296.4|16300.4|16296.4|16306.7|16302.7|16300.4|16296.4|238
1630324800000|2021-08-30 12:00:00|16297.3|16293.3|16291.1|16287.1|16297.3|16293.3|16291.1|16287.1|587
1630325100000|2021-08-30 12:05:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|784
1630325400000|2021-08-30 12:10:00|16294.2|16290.2|16297.3|16293.3|16303.6|16299.6|16291.1|16287.1|340
1630325700000|2021-08-30 12:15:00|16298.9|16294.9|16300.4|16296.4|16300.4|16296.4|16298.9|16294.9|201
1630326000000|2021-08-30 12:20:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|1330
1630326300000|2021-08-30 12:25:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|685
1630326600000|2021-08-30 12:30:00|16303.6|16299.6|16316.1|16312.1|16319.2|16315.2|16300.4|16296.4|1345
1630326900000|2021-08-30 12:35:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|828
1630327200000|2021-08-30 12:40:00|16309.8|16305.8|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|194
1630327500000|2021-08-30 12:45:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|562
1630327800000|2021-08-30 12:50:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|640
1630328100000|2021-08-30 12:55:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|467
1630328400000|2021-08-30 13:00:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16309.8|16305.8|1009
1630328700000|2021-08-30 13:05:00|16319.2|16315.2|16309.8|16305.8|16322.3|16318.3|16309.8|16305.8|724
1630329000000|2021-08-30 13:10:00|16306.7|16302.7|16306.7|16302.7|16312.9|16308.9|16306.7|16302.7|11879
1630329300000|2021-08-30 13:15:00|16309.8|16305.8|16312.9|16308.9|16316.1|16312.1|16306.7|16302.7|868
1630329600000|2021-08-30 13:20:00|16309.8|16305.8|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|957
1630329900000|2021-08-30 13:25:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|493
1630330200000|2021-08-30 13:30:00|16312.9|16308.9|16316.1|16312.1|16319.2|16315.2|16303.6|16299.6|1213
1630330500000|2021-08-30 13:35:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|700
1630330800000|2021-08-30 13:40:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16312.9|16308.9|590
1630331100000|2021-08-30 13:45:00|16322.3|16318.3|16325.4|16321.4|16328.6|16324.6|16319.2|16315.2|1760
1630331400000|2021-08-30 13:50:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|7926
1630331700000|2021-08-30 13:55:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|1280
1630332000000|2021-08-30 14:00:00|16334.8|16330.8|16350.4|16346.4|16353.6|16349.6|16331.7|16327.7|2261
1630332300000|2021-08-30 14:05:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16347.3|16343.3|1403
1630332600000|2021-08-30 14:10:00|16353.6|16349.6|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|954
1630332900000|2021-08-30 14:15:00|16350.4|16346.4|16325.4|16321.4|16356.7|16352.7|16322.3|16318.3|2537
1630333200000|2021-08-30 14:20:00|16328.6|16324.6|16319.2|16315.2|16328.6|16324.6|16319.2|16315.2|10921
1630333500000|2021-08-30 14:25:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|2629
1630333800000|2021-08-30 14:30:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|1286
1630334100000|2021-08-30 14:35:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|911
1630334400000|2021-08-30 14:40:00|16319.2|16315.2|16319.2|16315.2|16325.4|16321.4|16319.2|16315.2|1001
1630334700000|2021-08-30 14:45:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|1224
1630335000000|2021-08-30 14:50:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|495
1630335300000|2021-08-30 14:55:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|2287
1630335600000|2021-08-30 15:00:00|16328.6|16324.6|16331.7|16327.7|16333.3|16329.3|16325.4|16321.4|635
1630335900000|2021-08-30 15:05:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|4778
1630336200000|2021-08-30 15:10:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|2764
1630336500000|2021-08-30 15:15:00|16331.7|16327.7|16337.9|16333.9|16337.9|16333.9|16331.7|16327.7|654
1630336800000|2021-08-30 15:20:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|462
1630337100000|2021-08-30 15:25:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|562
1630337400000|2021-08-30 15:30:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|554
1630337700000|2021-08-30 15:35:00|16339.5|16335.5|16344.2|16340.2|16344.2|16340.2|16337.9|16333.9|411
1630338000000|2021-08-30 15:40:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|1458
1630338300000|2021-08-30 15:45:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|512
1630338600000|2021-08-30 15:50:00|16344.2|16340.2|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|542
1630338900000|2021-08-30 15:55:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|683
1630339200000|2021-08-30 16:00:00|||||||||1450
1630339500000|2021-08-30 16:05:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|444
1630339800000|2021-08-30 16:10:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|395
1630340100000|2021-08-30 16:15:00|||||||||91
1630340400000|2021-08-30 16:20:00|||||||||234
1630340700000|2021-08-30 16:25:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|1127
1630341000000|2021-08-30 16:30:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|431
1630341300000|2021-08-30 16:35:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|497
1630341600000|2021-08-30 16:40:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|514
1630341900000|2021-08-30 16:45:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|197
1630342200000|2021-08-30 16:50:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|1304
1630342500000|2021-08-30 16:55:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|522
1630342800000|2021-08-30 17:00:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|389
1630343100000|2021-08-30 17:05:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|440
1630343400000|2021-08-30 17:10:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|640
1630343700000|2021-08-30 17:15:00|||||||||159
1630344000000|2021-08-30 17:20:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|1041
1630344300000|2021-08-30 17:25:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|364
1630344600000|2021-08-30 17:30:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|312
1630344900000|2021-08-30 17:35:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|224
1630345200000|2021-08-30 17:40:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|158
1630345500000|2021-08-30 17:45:00|||||||||121
1630345800000|2021-08-30 17:50:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|208
1630346100000|2021-08-30 17:55:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|236
1630346400000|2021-08-30 18:00:00|16341.1|16337.1|16341.1|16337.1|16342.6|16338.6|16341.1|16337.1|516
1630346700000|2021-08-30 18:05:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|290
1630347000000|2021-08-30 18:10:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|7985
1630347300000|2021-08-30 18:15:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|104
1630347600000|2021-08-30 18:20:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|588
1630347900000|2021-08-30 18:25:00|16341.1|16337.1|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|431
1630348200000|2021-08-30 18:30:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|608
1630348500000|2021-08-30 18:35:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|308
1630348800000|2021-08-30 18:40:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|464
1630349100000|2021-08-30 18:45:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|270
1630349400000|2021-08-30 18:50:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|253
1630349700000|2021-08-30 18:55:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|1043
1630350000000|2021-08-30 19:00:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|885
1630350300000|2021-08-30 19:05:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|2305
1630350600000|2021-08-30 19:10:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|237
1630350900000|2021-08-30 19:15:00|||||||||581
1630351200000|2021-08-30 19:20:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|559
1630351500000|2021-08-30 19:25:00|||||||||82
1630351800000|2021-08-30 19:30:00|||||||||85
1630352100000|2021-08-30 19:35:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|1275
1630352400000|2021-08-30 19:40:00|16355.1|16351.1|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|966
1630352700000|2021-08-30 19:45:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|1291
1630353000000|2021-08-30 19:50:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|833
1630353300000|2021-08-30 19:55:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|1191
1630353600000|2021-08-30 20:00:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|1548
1630353900000|2021-08-30 20:05:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|546
1630354200000|2021-08-30 20:10:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|224
1630354500000|2021-08-30 20:15:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|293
1630354800000|2021-08-30 20:20:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|384
1630355100000|2021-08-30 20:25:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|202
1630355400000|2021-08-30 20:30:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|398
1630355700000|2021-08-30 20:35:00|16356.7|16352.7|16355.1|16351.1|16356.7|16352.7|16353.6|16349.6|554
1630356000000|2021-08-30 20:40:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|232
1630356300000|2021-08-30 20:45:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|195
1630356600000|2021-08-30 20:50:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|328
1630356900000|2021-08-30 20:55:00|16353.6|16349.6|16352|16348|16353.6|16349.6|16352|16348|242
1630360800000|2021-08-30 22:00:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|56
1630361400000|2021-08-30 22:10:00|||||||||78
1630361700000|2021-08-30 22:15:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|166
1630362000000|2021-08-30 22:20:00|||||||||2
1630362300000|2021-08-30 22:25:00|||||||||2
1630362600000|2021-08-30 22:30:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|12
1630362900000|2021-08-30 22:35:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|30
1630363200000|2021-08-30 22:40:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|203
1630363500000|2021-08-30 22:45:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|7
1630363800000|2021-08-30 22:50:00|||||||||11
1630364100000|2021-08-30 22:55:00|||||||||4
1630364400000|2021-08-30 23:00:00|||||||||2
1630364700000|2021-08-30 23:05:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|23
1630365000000|2021-08-30 23:10:00|||||||||146
1630365300000|2021-08-30 23:15:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|65
1630365900000|2021-08-30 23:25:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|86
1630366200000|2021-08-30 23:30:00|||||||||55
1630366500000|2021-08-30 23:35:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|131
1630366800000|2021-08-30 23:40:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|142
1630367100000|2021-08-30 23:45:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|150
1630367400000|2021-08-30 23:50:00|||||||||106
1630367700000|2021-08-30 23:55:00|||||||||227
1630368000000|2021-08-31 00:00:00|16362.9|16358.9|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|141
1630368300000|2021-08-31 00:05:00|16369.2|16365.2|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|133
1630368600000|2021-08-31 00:10:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|80
1630368900000|2021-08-31 00:15:00|16367.6|16363.6|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|88
1630369200000|2021-08-31 00:20:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|247
1630369500000|2021-08-31 00:25:00|||||||||34
1630369800000|2021-08-31 00:30:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|130
1630370100000|2021-08-31 00:35:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|56
1630370400000|2021-08-31 00:40:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|56
1630370700000|2021-08-31 00:45:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|45
1630371000000|2021-08-31 00:50:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|35
1630371300000|2021-08-31 00:55:00|||||||||42
1630371600000|2021-08-31 01:00:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|178
1630371900000|2021-08-31 01:05:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|92
1630372200000|2021-08-31 01:10:00|||||||||6
1630372500000|2021-08-31 01:15:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|202
1630372800000|2021-08-31 01:20:00|16373.9|16369.9|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|232
1630373100000|2021-08-31 01:25:00|||||||||127
1630373400000|2021-08-31 01:30:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|239
1630373700000|2021-08-31 01:35:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|263
1630374000000|2021-08-31 01:40:00|||||||||48
1630374300000|2021-08-31 01:45:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|181
1630374600000|2021-08-31 01:50:00|||||||||164
1630374900000|2021-08-31 01:55:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|189
1630375200000|2021-08-31 02:00:00|||||||||37
1630375500000|2021-08-31 02:05:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|91
1630375800000|2021-08-31 02:10:00|||||||||61
1630376100000|2021-08-31 02:15:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|49
1630376400000|2021-08-31 02:20:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|260
1630376700000|2021-08-31 02:25:00|||||||||111
1630377000000|2021-08-31 02:30:00|||||||||25
1630377300000|2021-08-31 02:35:00|||||||||14
1630377600000|2021-08-31 02:40:00|||||||||7
1630377900000|2021-08-31 02:45:00|||||||||18
1630378200000|2021-08-31 02:50:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|58
1630378500000|2021-08-31 02:55:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|74
1630378800000|2021-08-31 03:00:00|||||||||5
1630379100000|2021-08-31 03:05:00|||||||||11
1630379400000|2021-08-31 03:10:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|35
1630379700000|2021-08-31 03:15:00|||||||||6
1630380000000|2021-08-31 03:20:00|||||||||5
1630380300000|2021-08-31 03:25:00|||||||||7
1630380600000|2021-08-31 03:30:00|||||||||15
1630380900000|2021-08-31 03:35:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|68
1630381200000|2021-08-31 03:40:00|||||||||5
1630381500000|2021-08-31 03:45:00|||||||||14
1630381800000|2021-08-31 03:50:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|52
1630382100000|2021-08-31 03:55:00|||||||||5
1630382400000|2021-08-31 04:00:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|14
1630382700000|2021-08-31 04:05:00|16370.8|16366.8|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|37
1630383000000|2021-08-31 04:10:00|||||||||1
1630383300000|2021-08-31 04:15:00|16366.1|16362.1|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|246
1630383600000|2021-08-31 04:20:00|||||||||10
1630383900000|2021-08-31 04:25:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|123
1630384200000|2021-08-31 04:30:00|16359.8|16355.8|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|111
1630384500000|2021-08-31 04:35:00|||||||||12
1630384800000|2021-08-31 04:40:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|52
1630385100000|2021-08-31 04:45:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|100
1630385400000|2021-08-31 04:50:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|304
1630385700000|2021-08-31 04:55:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|145
1630386000000|2021-08-31 05:00:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|92
1630386300000|2021-08-31 05:05:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|56
1630386600000|2021-08-31 05:10:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|56
1630386900000|2021-08-31 05:15:00|16361.4|16357.4|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|180
1630387200000|2021-08-31 05:20:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|74
1630387500000|2021-08-31 05:25:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|36
1630387800000|2021-08-31 05:30:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|19
1630388100000|2021-08-31 05:35:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|54
1630388400000|2021-08-31 05:40:00|16359.8|16355.8|16359.8|16355.8|16361.4|16357.4|16359.8|16355.8|115
1630388700000|2021-08-31 05:45:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|108
1630389000000|2021-08-31 05:50:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|49
1630389300000|2021-08-31 05:55:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|49
1630389600000|2021-08-31 06:00:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|456
1630389900000|2021-08-31 06:05:00|16352|16348|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|274
1630390200000|2021-08-31 06:10:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|72
1630390500000|2021-08-31 06:15:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|60
1630390800000|2021-08-31 06:20:00|16350.4|16346.4|16359.8|16355.8|16359.8|16355.8|16350.4|16346.4|397
1630391100000|2021-08-31 06:25:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|104
1630391400000|2021-08-31 06:30:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|102
1630391700000|2021-08-31 06:35:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|114
1630392000000|2021-08-31 06:40:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|53
1630392300000|2021-08-31 06:45:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|95
1630392600000|2021-08-31 06:50:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|37
1630392900000|2021-08-31 06:55:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|265
1630393200000|2021-08-31 07:00:00|16355.1|16351.1|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|308
1630393500000|2021-08-31 07:05:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|96
1630393800000|2021-08-31 07:10:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|300
1630394100000|2021-08-31 07:15:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|283
1630394400000|2021-08-31 07:20:00|16362.9|16358.9|16375.4|16371.4|16375.4|16371.4|16362.9|16358.9|517
1630394700000|2021-08-31 07:25:00|16373.9|16369.9|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|326
1630395000000|2021-08-31 07:30:00|16372.3|16368.3|16366.1|16362.1|16372.3|16368.3|16366.1|16362.1|188
1630395300000|2021-08-31 07:35:00|16362.9|16358.9|16372.3|16368.3|16372.3|16368.3|16362.9|16358.9|240
1630395600000|2021-08-31 07:40:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|214
1630395900000|2021-08-31 07:45:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|446
1630396200000|2021-08-31 07:50:00|16372.3|16368.3|16372.3|16368.3|16381.7|16377.7|16372.3|16368.3|604
1630396500000|2021-08-31 07:55:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|312
1630396800000|2021-08-31 08:00:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16362.9|16358.9|420
1630397100000|2021-08-31 08:05:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|327
1630397400000|2021-08-31 08:10:00|16372.3|16368.3|16366.1|16362.1|16372.3|16368.3|16366.1|16362.1|111
1630397700000|2021-08-31 08:15:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|214
1630398000000|2021-08-31 08:20:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|290
1630398300000|2021-08-31 08:25:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|283
1630398600000|2021-08-31 08:30:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|267
1630398900000|2021-08-31 08:35:00|16369.2|16365.2|16366.1|16362.1|16375.4|16371.4|16366.1|16362.1|332
1630399200000|2021-08-31 08:40:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|367
1630399500000|2021-08-31 08:45:00|16366.1|16362.1|16359.8|16355.8|16366.1|16362.1|16359.8|16355.8|334
1630399800000|2021-08-31 08:50:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|275
1630400100000|2021-08-31 08:55:00|16362.9|16358.9|16372.3|16368.3|16372.3|16368.3|16362.9|16358.9|311
1630400400000|2021-08-31 09:00:00|16369.2|16365.2|16359.8|16355.8|16369.2|16365.2|16359.8|16355.8|458
1630400700000|2021-08-31 09:05:00|16362.9|16358.9|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|506
1630401000000|2021-08-31 09:10:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16344.2|16340.2|695
1630401300000|2021-08-31 09:15:00|16347.3|16343.3|16350.4|16346.4|16353.6|16349.6|16347.3|16343.3|627
1630401600000|2021-08-31 09:20:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|259
1630401900000|2021-08-31 09:25:00|16344.2|16340.2|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|283
1630402200000|2021-08-31 09:30:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|174
1630402500000|2021-08-31 09:35:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|253
1630402800000|2021-08-31 09:40:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16347.3|16343.3|487
1630403100000|2021-08-31 09:45:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|206
1630403400000|2021-08-31 09:50:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|222
1630403700000|2021-08-31 09:55:00|16356.7|16352.7|16350.4|16346.4|16356.7|16352.7|16347.3|16343.3|474
1630404000000|2021-08-31 10:00:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|282
1630404300000|2021-08-31 10:05:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|169
1630404600000|2021-08-31 10:10:00|||||||||4
1630404900000|2021-08-31 10:15:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|354
1630405200000|2021-08-31 10:20:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|359
1630405500000|2021-08-31 10:25:00|16341.1|16337.1|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|446
1630405800000|2021-08-31 10:30:00|16341.1|16337.1|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|256
1630406100000|2021-08-31 10:35:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|204
1630406400000|2021-08-31 10:40:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|607
1630406700000|2021-08-31 10:45:00|16341.1|16337.1|16334.8|16330.8|16344.2|16340.2|16328.6|16324.6|1650
1630407000000|2021-08-31 10:50:00|16331.7|16327.7|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|605
1630407300000|2021-08-31 10:55:00|16337.9|16333.9|16328.6|16324.6|16337.9|16333.9|16325.4|16321.4|704
1630407600000|2021-08-31 11:00:00|16325.4|16321.4|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|534
1630407900000|2021-08-31 11:05:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16325.4|16321.4|785
1630408200000|2021-08-31 11:10:00|16331.7|16327.7|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|660
1630408500000|2021-08-31 11:15:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|622
1630408800000|2021-08-31 11:20:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|678
1630409100000|2021-08-31 11:25:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|646
1630409400000|2021-08-31 11:30:00|16341.1|16337.1|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|243
1630409700000|2021-08-31 11:35:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|150
1630410000000|2021-08-31 11:40:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|192
1630410300000|2021-08-31 11:45:00|16341.1|16337.1|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|624
1630410600000|2021-08-31 11:50:00|16336.4|16332.4|16341.1|16337.1|16344.2|16340.2|16336.4|16332.4|368
1630410900000|2021-08-31 11:55:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|370
1630411200000|2021-08-31 12:00:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16334.8|16330.8|783
1630411500000|2021-08-31 12:05:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|831
1630411800000|2021-08-31 12:10:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|444
1630412100000|2021-08-31 12:15:00|16337.9|16333.9|16341.1|16337.1|16347.3|16343.3|16337.9|16333.9|859
1630412400000|2021-08-31 12:20:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16334.8|16330.8|1852
1630412700000|2021-08-31 12:25:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|973
1630413000000|2021-08-31 12:30:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|1367
1630413300000|2021-08-31 12:35:00|16341.1|16337.1|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|2045
1630413600000|2021-08-31 12:40:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16337.9|16333.9|663
1630413900000|2021-08-31 12:45:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|1321
1630414200000|2021-08-31 12:50:00|16352|16348|16347.3|16343.3|16353.6|16349.6|16341.1|16337.1|471
1630414500000|2021-08-31 12:55:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16337.9|16333.9|1105
1630414800000|2021-08-31 13:00:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|932
1630415100000|2021-08-31 13:05:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|5397
1630415400000|2021-08-31 13:10:00|16341.1|16337.1|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|627
1630415700000|2021-08-31 13:15:00|16345.8|16341.8|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|576
1630416000000|2021-08-31 13:20:00|16345.8|16341.8|16353.6|16349.6|16353.6|16349.6|16344.2|16340.2|628
1630416300000|2021-08-31 13:25:00|16352|16348|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|589
1630416600000|2021-08-31 13:30:00|16350.4|16346.4|16347.3|16343.3|16356.7|16352.7|16344.2|16340.2|1364
1630416900000|2021-08-31 13:35:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16344.2|16340.2|604
1630417200000|2021-08-31 13:40:00|16350.4|16346.4|16369.2|16365.2|16369.2|16365.2|16350.4|16346.4|1451
1630417500000|2021-08-31 13:45:00|16366.1|16362.1|16372.3|16368.3|16375.4|16371.4|16359.8|16355.8|2734
1630417800000|2021-08-31 13:50:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16369.2|16365.2|1009
1630418100000|2021-08-31 13:55:00|16381.7|16377.7|16372.3|16368.3|16381.7|16377.7|16369.2|16365.2|1472
1630418400000|2021-08-31 14:00:00|16375.4|16371.4|16378.6|16374.6|16384.8|16380.8|16372.3|16368.3|2618
1630418700000|2021-08-31 14:05:00|16381.7|16377.7|16375.4|16371.4|16384.8|16380.8|16375.4|16371.4|1857
1630419000000|2021-08-31 14:10:00|16378.6|16374.6|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|829
1630419300000|2021-08-31 14:15:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|1107
1630419600000|2021-08-31 14:20:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16359.8|16355.8|2239
1630419900000|2021-08-31 14:25:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|1096
1630420200000|2021-08-31 14:30:00|16366.1|16362.1|16359.8|16355.8|16369.2|16365.2|16359.8|16355.8|1016
1630420500000|2021-08-31 14:35:00|16362.9|16358.9|16350.4|16346.4|16362.9|16358.9|16350.4|16346.4|2572
1630420800000|2021-08-31 14:40:00|16347.3|16343.3|16337.9|16333.9|16347.3|16343.3|16337.9|16333.9|2161
1630421100000|2021-08-31 14:45:00|16341.1|16337.1|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|1056
1630421400000|2021-08-31 14:50:00|16341.1|16337.1|16325.4|16321.4|16341.1|16337.1|16325.4|16321.4|1970
1630421700000|2021-08-31 14:55:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16309.8|16305.8|3444
1630422000000|2021-08-31 15:00:00|16325.4|16321.4|16312.9|16308.9|16325.4|16321.4|16306.7|16302.7|3200
1630422300000|2021-08-31 15:05:00|16316.1|16312.1|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|1717
1630422600000|2021-08-31 15:10:00|16312.9|16308.9|16312.9|16308.9|16319.2|16315.2|16309.8|16305.8|1259
1630422900000|2021-08-31 15:15:00|16309.8|16305.8|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|1403
1630423200000|2021-08-31 15:20:00|16309.8|16305.8|16303.6|16299.6|16312.9|16308.9|16303.6|16299.6|1767
1630423500000|2021-08-31 15:25:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|4140
1630423800000|2021-08-31 15:30:00|16303.6|16299.6|16306.7|16302.7|16309.8|16305.8|16300.4|16296.4|1771
1630424100000|2021-08-31 15:35:00|16309.8|16305.8|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|1091
1630424400000|2021-08-31 15:40:00|16306.7|16302.7|16300.4|16296.4|16306.7|16302.7|16297.3|16293.3|844
1630424700000|2021-08-31 15:45:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|503
1630425000000|2021-08-31 15:50:00|16300.4|16296.4|16300.4|16296.4|16306.7|16302.7|16297.3|16293.3|1207
1630425300000|2021-08-31 15:55:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|984
1630425600000|2021-08-31 16:00:00|16297.3|16293.3|16291.1|16287.1|16300.4|16296.4|16291.1|16287.1|830
1630425900000|2021-08-31 16:05:00|16292.6|16288.6|16287.9|16283.9|16294.2|16290.2|16281.7|16277.7|2439
1630426200000|2021-08-31 16:10:00|16284.8|16280.8|16278.6|16274.6|16284.8|16280.8|16275.4|16271.4|1096
1630426500000|2021-08-31 16:15:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|753
1630426800000|2021-08-31 16:20:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|1137
1630427100000|2021-08-31 16:25:00|16275.4|16271.4|16284.8|16280.8|16287.9|16283.9|16272.3|16268.3|1883
1630427400000|2021-08-31 16:30:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16281.7|16277.7|1148
1630427700000|2021-08-31 16:35:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|5536
1630428000000|2021-08-31 16:40:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|726
1630428300000|2021-08-31 16:45:00|16292.6|16288.6|16300.4|16296.4|16300.4|16296.4|16291.1|16287.1|381
1630428600000|2021-08-31 16:50:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|964
1630428900000|2021-08-31 16:55:00|16297.3|16293.3|16306.7|16302.7|16309.8|16305.8|16297.3|16293.3|1174
1630429200000|2021-08-31 17:00:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|700
1630429500000|2021-08-31 17:05:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|644
1630429800000|2021-08-31 17:10:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|679
1630430100000|2021-08-31 17:15:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|176
1630430400000|2021-08-31 17:20:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|456
1630430700000|2021-08-31 17:25:00|16300.4|16296.4|16294.2|16290.2|16303.6|16299.6|16294.2|16290.2|915
1630431000000|2021-08-31 17:30:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|1394
1630431300000|2021-08-31 17:35:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|480
1630431600000|2021-08-31 17:40:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|323
1630431900000|2021-08-31 17:45:00|16291.1|16287.1|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|1385
1630432200000|2021-08-31 17:50:00|16298.9|16294.9|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|289
1630432500000|2021-08-31 17:55:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|571
1630432800000|2021-08-31 18:00:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|258
1630433100000|2021-08-31 18:05:00|16291.1|16287.1|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|279
1630433400000|2021-08-31 18:10:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|557
1630433700000|2021-08-31 18:15:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|211
1630434000000|2021-08-31 18:20:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|1891
1630434300000|2021-08-31 18:25:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|751
1630434600000|2021-08-31 18:30:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|334
1630434900000|2021-08-31 18:35:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|474
1630435200000|2021-08-31 18:40:00|||||||||514
1630435500000|2021-08-31 18:45:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16294.2|16290.2|2247
1630435800000|2021-08-31 18:50:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|3003
1630436100000|2021-08-31 18:55:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|7600
1630436400000|2021-08-31 19:00:00|16297.3|16293.3|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|2602
1630436700000|2021-08-31 19:05:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|989
1630437000000|2021-08-31 19:10:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|1026
1630437300000|2021-08-31 19:15:00|||||||||1085
1630437600000|2021-08-31 19:20:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|1419
1630437900000|2021-08-31 19:25:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|1044
1630438200000|2021-08-31 19:30:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|1824
1630438500000|2021-08-31 19:35:00|16300.4|16296.4|16294.2|16290.2|16300.4|16296.4|16291.1|16287.1|3336
1630438800000|2021-08-31 19:40:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|1041
1630439100000|2021-08-31 19:45:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|2200
1630439400000|2021-08-31 19:50:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16291.1|16287.1|4893
1630439700000|2021-08-31 19:55:00|16300.4|16296.4|16312.9|16308.9|16316.1|16312.1|16294.2|16290.2|10920
1630440000000|2021-08-31 20:00:00|16309.8|16305.8|16291.1|16287.1|16309.8|16305.8|16287.9|16283.9|7142
1630440300000|2021-08-31 20:05:00|16294.2|16290.2|16300.4|16296.4|16303.6|16299.6|16291.1|16287.1|2499
1630440600000|2021-08-31 20:10:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|1291
1630440900000|2021-08-31 20:15:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|465
1630441200000|2021-08-31 20:20:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|804
1630441500000|2021-08-31 20:25:00|16300.4|16296.4|16306.7|16302.7|16309.8|16305.8|16300.4|16296.4|1372
1630441800000|2021-08-31 20:30:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|514
1630442100000|2021-08-31 20:35:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|1497
1630442400000|2021-08-31 20:40:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|1014
1630442700000|2021-08-31 20:45:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|1353
1630443000000|2021-08-31 20:50:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|591
1630443300000|2021-08-31 20:55:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|1094
1630447200000|2021-08-31 22:00:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|208
1630447500000|2021-08-31 22:05:00|||||||||10
1630447800000|2021-08-31 22:10:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|123
1630448100000|2021-08-31 22:15:00|||||||||10
1630448400000|2021-08-31 22:20:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|29
1630448700000|2021-08-31 22:25:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|85
1630449000000|2021-08-31 22:30:00|||||||||48
1630449300000|2021-08-31 22:35:00|||||||||17
1630449600000|2021-08-31 22:40:00|16298.9|16294.9|16300.4|16296.4|16300.4|16296.4|16298.9|16294.9|57
1630449900000|2021-08-31 22:45:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|175
1630450200000|2021-08-31 22:50:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|108
1630450500000|2021-08-31 22:55:00|||||||||103
1630450800000|2021-08-31 23:00:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|120
1630451100000|2021-08-31 23:05:00|||||||||23
1630451400000|2021-08-31 23:10:00|||||||||6
1630451700000|2021-08-31 23:15:00|||||||||41
1630452000000|2021-08-31 23:20:00|||||||||106
1630452300000|2021-08-31 23:25:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|229
1630452600000|2021-08-31 23:30:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|69
1630452900000|2021-08-31 23:35:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|218
1630453200000|2021-08-31 23:40:00|||||||||100
1630453500000|2021-08-31 23:45:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|113
1630453800000|2021-08-31 23:50:00|||||||||35
1630454100000|2021-08-31 23:55:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|176
1630454400000|2021-09-01 00:00:00|16287.9|16283.9|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|328
1630454700000|2021-09-01 00:05:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|520
1630455000000|2021-09-01 00:10:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|240
1630455300000|2021-09-01 00:15:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|214
1630455600000|2021-09-01 00:20:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|796
1630455900000|2021-09-01 00:25:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16278.6|16274.6|356
1630456200000|2021-09-01 00:30:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|68
1630456500000|2021-09-01 00:35:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|191
1630456800000|2021-09-01 00:40:00|16283.3|16279.3|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|151
1630457100000|2021-09-01 00:45:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|285
1630457400000|2021-09-01 00:50:00|||||||||273
1630457700000|2021-09-01 00:55:00|16283.3|16279.3|16278.6|16274.6|16283.3|16279.3|16278.6|16274.6|392
1630458000000|2021-09-01 01:00:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|648
1630458300000|2021-09-01 01:05:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|306
1630458600000|2021-09-01 01:10:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|303
1630458900000|2021-09-01 01:15:00|||||||||166
1630459200000|2021-09-01 01:20:00|||||||||263
1630459500000|2021-09-01 01:25:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|347
1630459800000|2021-09-01 01:30:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|544
1630460100000|2021-09-01 01:35:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|618
1630460400000|2021-09-01 01:40:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|279
1630460700000|2021-09-01 01:45:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|268
1630461000000|2021-09-01 01:50:00|16272.3|16268.3|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|277
1630461300000|2021-09-01 01:55:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|156
1630461600000|2021-09-01 02:00:00|||||||||192
1630461900000|2021-09-01 02:05:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|324
1630462200000|2021-09-01 02:10:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|287
1630462500000|2021-09-01 02:15:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|274
1630462800000|2021-09-01 02:20:00|16266.1|16262.1|16256.7|16252.7|16266.1|16262.1|16256.7|16252.7|284
1630463100000|2021-09-01 02:25:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|821
1630463400000|2021-09-01 02:30:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|277
1630463700000|2021-09-01 02:35:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|290
1630464000000|2021-09-01 02:40:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16255.1|16251.1|351
1630464300000|2021-09-01 02:45:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|180
1630464600000|2021-09-01 02:50:00|||||||||15
1630464900000|2021-09-01 02:55:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|23
1630465200000|2021-09-01 03:00:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|104
1630465500000|2021-09-01 03:05:00|||||||||26
1630465800000|2021-09-01 03:10:00|||||||||11
1630466100000|2021-09-01 03:15:00|||||||||15
1630466400000|2021-09-01 03:20:00|||||||||11
1630466700000|2021-09-01 03:25:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|143
1630467000000|2021-09-01 03:30:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|112
1630467300000|2021-09-01 03:35:00|||||||||6
1630467600000|2021-09-01 03:40:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|137
1630467900000|2021-09-01 03:45:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|381
1630468200000|2021-09-01 03:50:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|218
1630468500000|2021-09-01 03:55:00|||||||||6
1630468800000|2021-09-01 04:00:00|||||||||4
1630469100000|2021-09-01 04:05:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|141
1630469400000|2021-09-01 04:10:00|||||||||30
1630469700000|2021-09-01 04:15:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|218
1630470000000|2021-09-01 04:20:00|||||||||4
1630470300000|2021-09-01 04:25:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|58
1630470600000|2021-09-01 04:30:00|||||||||6
1630470900000|2021-09-01 04:35:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|295
1630471200000|2021-09-01 04:40:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|51
1630471500000|2021-09-01 04:45:00|||||||||4
1630471800000|2021-09-01 04:50:00|||||||||17
1630472100000|2021-09-01 04:55:00|||||||||21
1630472400000|2021-09-01 05:00:00|||||||||9
1630472700000|2021-09-01 05:05:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|195
1630473000000|2021-09-01 05:10:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|64
1630473300000|2021-09-01 05:15:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|17
1630473600000|2021-09-01 05:20:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|120
1630473900000|2021-09-01 05:25:00|||||||||21
1630474200000|2021-09-01 05:30:00|16256.7|16252.7|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|201
1630474500000|2021-09-01 05:35:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|217
1630474800000|2021-09-01 05:40:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|235
1630475100000|2021-09-01 05:45:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|87
1630475400000|2021-09-01 05:50:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|112
1630475700000|2021-09-01 05:55:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|136
1630476000000|2021-09-01 06:00:00|16256.7|16252.7|16266.1|16262.1|16266.1|16262.1|16256.7|16252.7|340
1630476300000|2021-09-01 06:05:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|263
1630476600000|2021-09-01 06:10:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|226
1630476900000|2021-09-01 06:15:00|16272.3|16268.3|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|217
1630477200000|2021-09-01 06:20:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|194
1630477500000|2021-09-01 06:25:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|288
1630477800000|2021-09-01 06:30:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|420
1630478100000|2021-09-01 06:35:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|312
1630478400000|2021-09-01 06:40:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|148
1630478700000|2021-09-01 06:45:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|218
1630479000000|2021-09-01 06:50:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|258
1630479300000|2021-09-01 06:55:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|384
1630479600000|2021-09-01 07:00:00|16269.2|16265.2|16278.6|16274.6|16278.6|16274.6|16269.2|16265.2|667
1630479900000|2021-09-01 07:05:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|579
1630480200000|2021-09-01 07:10:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|232
1630480500000|2021-09-01 07:15:00|16259.8|16255.8|16262.9|16258.9|16269.2|16265.2|16259.8|16255.8|425
1630480800000|2021-09-01 07:20:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|352
1630481100000|2021-09-01 07:25:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|296
1630481400000|2021-09-01 07:30:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16262.9|16258.9|404
1630481700000|2021-09-01 07:35:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|453
1630482000000|2021-09-01 07:40:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|441
1630482300000|2021-09-01 07:45:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|443
1630482600000|2021-09-01 07:50:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|233
1630482900000|2021-09-01 07:55:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|219
1630483200000|2021-09-01 08:00:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|126
1630483500000|2021-09-01 08:05:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|307
1630483800000|2021-09-01 08:10:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|272
1630484100000|2021-09-01 08:15:00|16262.9|16258.9|16272.3|16268.3|16272.3|16268.3|16262.9|16258.9|265
1630484400000|2021-09-01 08:20:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|353
1630484700000|2021-09-01 08:25:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|180
1630485000000|2021-09-01 08:30:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|261
1630485300000|2021-09-01 08:35:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|286
1630485600000|2021-09-01 08:40:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|384
1630485900000|2021-09-01 08:45:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|129
1630486200000|2021-09-01 08:50:00|16270.8|16266.8|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|190
1630486500000|2021-09-01 08:55:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|97
1630486800000|2021-09-01 09:00:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|241
1630487100000|2021-09-01 09:05:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|83
1630487400000|2021-09-01 09:10:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|225
1630487700000|2021-09-01 09:15:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|187
1630488000000|2021-09-01 09:20:00|16281.7|16277.7|16287.9|16283.9|16291.1|16287.1|16278.6|16274.6|1119
1630488300000|2021-09-01 09:25:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|870
1630488600000|2021-09-01 09:30:00|16287.9|16283.9|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|783
1630488900000|2021-09-01 09:35:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|501
1630489200000|2021-09-01 09:40:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|174
1630489500000|2021-09-01 09:45:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|373
1630489800000|2021-09-01 09:50:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|279
1630490100000|2021-09-01 09:55:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|178
1630490400000|2021-09-01 10:00:00|16294.2|16290.2|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|186
1630490700000|2021-09-01 10:05:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|162
1630491000000|2021-09-01 10:10:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16284.8|16280.8|353
1630491300000|2021-09-01 10:15:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|145
1630491600000|2021-09-01 10:20:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|160
1630491900000|2021-09-01 10:25:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|307
1630492200000|2021-09-01 10:30:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|172
1630492500000|2021-09-01 10:35:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|95
1630492800000|2021-09-01 10:40:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|171
1630493100000|2021-09-01 10:45:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|15
1630493400000|2021-09-01 10:50:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|586
1630493700000|2021-09-01 10:55:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|260
1630494000000|2021-09-01 11:00:00|16284.8|16280.8|16287.9|16283.9|16294.2|16290.2|16284.8|16280.8|641
1630494300000|2021-09-01 11:05:00|16284.8|16280.8|16275.4|16271.4|16284.8|16280.8|16275.4|16271.4|442
1630494600000|2021-09-01 11:10:00|16277|16273|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|284
1630494900000|2021-09-01 11:15:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|81
1630495200000|2021-09-01 11:20:00|||||||||43
1630495500000|2021-09-01 11:25:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|213
1630495800000|2021-09-01 11:30:00|16275.4|16271.4|16269.2|16265.2|16278.6|16274.6|16269.2|16265.2|428
1630496100000|2021-09-01 11:35:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|467
1630496400000|2021-09-01 11:40:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|121
1630496700000|2021-09-01 11:45:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|398
1630497000000|2021-09-01 11:50:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|639
1630497300000|2021-09-01 11:55:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|296
1630497600000|2021-09-01 12:00:00|16275.4|16271.4|16269.2|16265.2|16278.6|16274.6|16269.2|16265.2|547
1630497900000|2021-09-01 12:05:00|16266.1|16262.1|16281.7|16277.7|16281.7|16277.7|16266.1|16262.1|889
1630498200000|2021-09-01 12:10:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|379
1630498500000|2021-09-01 12:15:00|16280.1|16276.1|16294.2|16290.2|16297.3|16293.3|16278.6|16274.6|2524
1630498800000|2021-09-01 12:20:00|16291.1|16287.1|16269.2|16265.2|16291.1|16287.1|16269.2|16265.2|1837
1630499100000|2021-09-01 12:25:00|16272.3|16268.3|16278.6|16274.6|16284.8|16280.8|16272.3|16268.3|1544
1630499400000|2021-09-01 12:30:00|16281.7|16277.7|16287.9|16283.9|16287.9|16283.9|16278.6|16274.6|1418
1630499700000|2021-09-01 12:35:00|16284.8|16280.8|16297.3|16293.3|16303.6|16299.6|16284.8|16280.8|2128
1630500000000|2021-09-01 12:40:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|1574
1630500300000|2021-09-01 12:45:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16303.6|16299.6|1195
1630500600000|2021-09-01 12:50:00|16314.5|16310.5|16322.3|16318.3|16325.4|16321.4|16309.8|16305.8|1549
1630500900000|2021-09-01 12:55:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16319.2|16315.2|1789
1630501200000|2021-09-01 13:00:00|16331.7|16327.7|16325.4|16321.4|16331.7|16327.7|16322.3|16318.3|2191
1630501500000|2021-09-01 13:05:00|16322.3|16318.3|16331.7|16327.7|16334.8|16330.8|16319.2|16315.2|1915
1630501800000|2021-09-01 13:10:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|1840
1630502100000|2021-09-01 13:15:00|16337.9|16333.9|16353.6|16349.6|16359.8|16355.8|16334.8|16330.8|2753
1630502400000|2021-09-01 13:20:00|16356.7|16352.7|16350.4|16346.4|16359.8|16355.8|16347.3|16343.3|2613
1630502700000|2021-09-01 13:25:00|16353.6|16349.6|16344.2|16340.2|16353.6|16349.6|16344.2|16340.2|1859
1630503000000|2021-09-01 13:30:00|16345.8|16341.8|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|1992
1630503300000|2021-09-01 13:35:00|16347.3|16343.3|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|1600
1630503600000|2021-09-01 13:40:00|16350.4|16346.4|16347.3|16343.3|16356.7|16352.7|16347.3|16343.3|2015
1630503900000|2021-09-01 13:45:00|16350.4|16346.4|16337.9|16333.9|16350.4|16346.4|16331.7|16327.7|1725
1630504200000|2021-09-01 13:50:00|16334.8|16330.8|16334.8|16330.8|16344.2|16340.2|16331.7|16327.7|1442
1630504500000|2021-09-01 13:55:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|1077
1630504800000|2021-09-01 14:00:00|16327|16323|16337.9|16333.9|16337.9|16333.9|16322.3|16318.3|3506
1630505100000|2021-09-01 14:05:00|16334.8|16330.8|16328.6|16324.6|16336.4|16332.4|16319.2|16315.2|2338
1630505400000|2021-09-01 14:10:00|16331.7|16327.7|16334.8|16330.8|16341.1|16337.1|16328.6|16324.6|4156
1630505700000|2021-09-01 14:15:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16325.4|16321.4|2032
1630506000000|2021-09-01 14:20:00|16325.4|16321.4|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|1015
1630506300000|2021-09-01 14:25:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16322.3|16318.3|1537
1630506600000|2021-09-01 14:30:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16319.2|16315.2|1692
1630506900000|2021-09-01 14:35:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|719
1630507200000|2021-09-01 14:40:00|16322.3|16318.3|16319.2|16315.2|16325.4|16321.4|16319.2|16315.2|417
1630507500000|2021-09-01 14:45:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|736
1630507800000|2021-09-01 14:50:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|1688
1630508100000|2021-09-01 14:55:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|1387
1630508400000|2021-09-01 15:00:00|16312.9|16308.9|16306.7|16302.7|16312.9|16308.9|16300.4|16296.4|4651
1630508700000|2021-09-01 15:05:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|1587
1630509000000|2021-09-01 15:10:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16303.6|16299.6|1384
1630509300000|2021-09-01 15:15:00|16306.7|16302.7|16306.7|16302.7|16312.9|16308.9|16303.6|16299.6|674
1630509600000|2021-09-01 15:20:00|16309.8|16305.8|16322.3|16318.3|16325.4|16321.4|16309.8|16305.8|762
1630509900000|2021-09-01 15:25:00|16325.4|16321.4|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|1006
1630510200000|2021-09-01 15:30:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16312.9|16308.9|1212
1630510500000|2021-09-01 15:35:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|787
1630510800000|2021-09-01 15:40:00|16322.3|16318.3|16319.2|16315.2|16325.4|16321.4|16319.2|16315.2|996
1630511100000|2021-09-01 15:45:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|1247
1630511400000|2021-09-01 15:50:00|16322.3|16318.3|16328.6|16324.6|16328.6|16324.6|16319.2|16315.2|753
1630511700000|2021-09-01 15:55:00|16331.7|16327.7|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|768
1630512000000|2021-09-01 16:00:00|16328.6|16324.6|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|734
1630512300000|2021-09-01 16:05:00|16323.9|16319.9|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|1203
1630512600000|2021-09-01 16:10:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|469
1630512900000|2021-09-01 16:15:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|188
1630513200000|2021-09-01 16:20:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|221
1630513500000|2021-09-01 16:25:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|159
1630513800000|2021-09-01 16:30:00|16312.9|16308.9|16306.7|16302.7|16312.9|16308.9|16306.7|16302.7|393
1630514100000|2021-09-01 16:35:00|16303.6|16299.6|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|807
1630514400000|2021-09-01 16:40:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|479
1630514700000|2021-09-01 16:45:00|16309.8|16305.8|16306.7|16302.7|16312.9|16308.9|16306.7|16302.7|577
1630515000000|2021-09-01 16:50:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|509
1630515300000|2021-09-01 16:55:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|678
1630515600000|2021-09-01 17:00:00|16306.7|16302.7|16306.7|16302.7|16308.3|16304.3|16306.7|16302.7|399
1630515900000|2021-09-01 17:05:00|||||||||261
1630516200000|2021-09-01 17:10:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|691
1630516500000|2021-09-01 17:15:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|1203
1630516800000|2021-09-01 17:20:00|||||||||103
1630517100000|2021-09-01 17:25:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|269
1630517400000|2021-09-01 17:30:00|16322.3|16318.3|16312.9|16308.9|16322.3|16318.3|16312.9|16308.9|607
1630517700000|2021-09-01 17:35:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|369
1630518000000|2021-09-01 17:40:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|474
1630518300000|2021-09-01 17:45:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|399
1630518600000|2021-09-01 17:50:00|16319.2|16315.2|16319.2|16315.2|16320.8|16316.8|16319.2|16315.2|1096
1630518900000|2021-09-01 17:55:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|607
1630519200000|2021-09-01 18:00:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|537
1630519500000|2021-09-01 18:05:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|381
1630519800000|2021-09-01 18:10:00|||||||||87
1630520100000|2021-09-01 18:15:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|318
1630520400000|2021-09-01 18:20:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|553
1630520700000|2021-09-01 18:25:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|479
1630521000000|2021-09-01 18:30:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|575
1630521300000|2021-09-01 18:35:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|363
1630521600000|2021-09-01 18:40:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|341
1630521900000|2021-09-01 18:45:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|895
1630522200000|2021-09-01 18:50:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|775
1630522500000|2021-09-01 18:55:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|1540
1630522800000|2021-09-01 19:00:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|515
1630523100000|2021-09-01 19:05:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|583
1630523400000|2021-09-01 19:10:00|||||||||306
1630523700000|2021-09-01 19:15:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|373
1630524000000|2021-09-01 19:20:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|111
1630524300000|2021-09-01 19:25:00|||||||||335
1630524600000|2021-09-01 19:30:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|240
1630524900000|2021-09-01 19:35:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|194
1630525200000|2021-09-01 19:40:00|||||||||827
1630525500000|2021-09-01 19:45:00|16330.1|16326.1|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|718
1630525800000|2021-09-01 19:50:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|555
1630526100000|2021-09-01 19:55:00|16331.7|16327.7|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|1008
1630526400000|2021-09-01 20:00:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|1061
1630526700000|2021-09-01 20:05:00|16325.4|16321.4|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|289
1630527000000|2021-09-01 20:10:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|313
1630527300000|2021-09-01 20:15:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|810
1630527600000|2021-09-01 20:20:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|325
1630527900000|2021-09-01 20:25:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|630
1630528200000|2021-09-01 20:30:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|617
1630528500000|2021-09-01 20:35:00|16339.5|16335.5|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|724
1630528800000|2021-09-01 20:40:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|254
1630529100000|2021-09-01 20:45:00|||||||||36
1630529400000|2021-09-01 20:50:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|552
1630529700000|2021-09-01 20:55:00|16339.5|16335.5|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|509
1630533600000|2021-09-01 22:00:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|348
1630533900000|2021-09-01 22:05:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|63
1630534200000|2021-09-01 22:10:00|||||||||2
1630534500000|2021-09-01 22:15:00|||||||||14
1630534800000|2021-09-01 22:20:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|54
1630535400000|2021-09-01 22:30:00|||||||||37
1630535700000|2021-09-01 22:35:00|||||||||3
1630536000000|2021-09-01 22:40:00|||||||||13
1630536300000|2021-09-01 22:45:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|114
1630536600000|2021-09-01 22:50:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|9
1630536900000|2021-09-01 22:55:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|25
1630537200000|2021-09-01 23:00:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|149
1630537500000|2021-09-01 23:05:00|||||||||38
1630537800000|2021-09-01 23:10:00|16333.3|16329.3|16331.7|16327.7|16333.3|16329.3|16331.7|16327.7|108
1630538100000|2021-09-01 23:15:00|||||||||10
1630538400000|2021-09-01 23:20:00|||||||||36
1630538700000|2021-09-01 23:25:00|||||||||5
1630539000000|2021-09-01 23:30:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|238
1630539300000|2021-09-01 23:35:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16330.1|16326.1|34
1630539600000|2021-09-01 23:40:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|102
1630539900000|2021-09-01 23:45:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|121
1630540200000|2021-09-01 23:50:00|||||||||13
1630540500000|2021-09-01 23:55:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|80
1630540800000|2021-09-02 00:00:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|132
1630541100000|2021-09-02 00:05:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|388
1630541400000|2021-09-02 00:10:00|16333.3|16329.3|16328.6|16324.6|16333.3|16329.3|16328.6|16324.6|192
1630541700000|2021-09-02 00:15:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|242
1630542000000|2021-09-02 00:20:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|19
1630542300000|2021-09-02 00:25:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|229
1630542600000|2021-09-02 00:30:00|||||||||18
1630542900000|2021-09-02 00:35:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|47
1630543200000|2021-09-02 00:40:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|55
1630543500000|2021-09-02 00:45:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|127
1630543800000|2021-09-02 00:50:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|41
1630544100000|2021-09-02 00:55:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|99
1630544400000|2021-09-02 01:00:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|85
1630544700000|2021-09-02 01:05:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|57
1630545000000|2021-09-02 01:10:00|||||||||5
1630545300000|2021-09-02 01:15:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|148
1630545600000|2021-09-02 01:20:00|16336.4|16332.4|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|112
1630545900000|2021-09-02 01:25:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|63
1630546200000|2021-09-02 01:30:00|||||||||44
1630546500000|2021-09-02 01:35:00|||||||||51
1630546800000|2021-09-02 01:40:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|243
1630547100000|2021-09-02 01:45:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|33
1630547400000|2021-09-02 01:50:00|||||||||69
1630547700000|2021-09-02 01:55:00|||||||||16
1630548000000|2021-09-02 02:00:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|10
1630548300000|2021-09-02 02:05:00|||||||||23
1630548600000|2021-09-02 02:10:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|88
1630548900000|2021-09-02 02:15:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|65
1630549200000|2021-09-02 02:20:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|122
1630549500000|2021-09-02 02:25:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|59
1630549800000|2021-09-02 02:30:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|105
1630550100000|2021-09-02 02:35:00|||||||||1
1630550400000|2021-09-02 02:40:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|191
1630550700000|2021-09-02 02:45:00|||||||||19
1630551000000|2021-09-02 02:50:00|||||||||18
1630551300000|2021-09-02 02:55:00|||||||||2
1630551600000|2021-09-02 03:00:00|||||||||5
1630551900000|2021-09-02 03:05:00|||||||||44
1630552200000|2021-09-02 03:10:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|29
1630552500000|2021-09-02 03:15:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|5
1630552800000|2021-09-02 03:20:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|34
1630553100000|2021-09-02 03:25:00|||||||||33
1630553400000|2021-09-02 03:30:00|||||||||8
1630553700000|2021-09-02 03:35:00|||||||||16
1630554000000|2021-09-02 03:40:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|69
1630554300000|2021-09-02 03:45:00|||||||||1
1630554600000|2021-09-02 03:50:00|16325.4|16321.4|16323.9|16319.9|16325.4|16321.4|16322.3|16318.3|55
1630554900000|2021-09-02 03:55:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|213
1630555200000|2021-09-02 04:00:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|43
1630555500000|2021-09-02 04:05:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|65
1630555800000|2021-09-02 04:10:00|16323.9|16319.9|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|60
1630556100000|2021-09-02 04:15:00|||||||||17
1630556400000|2021-09-02 04:20:00|||||||||6
1630556700000|2021-09-02 04:25:00|||||||||8
1630557000000|2021-09-02 04:30:00|||||||||7
1630557300000|2021-09-02 04:35:00|||||||||7
1630557600000|2021-09-02 04:40:00|||||||||6
1630557900000|2021-09-02 04:45:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|84
1630558200000|2021-09-02 04:50:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|2
1630558800000|2021-09-02 05:00:00|||||||||60
1630559100000|2021-09-02 05:05:00|16323.9|16319.9|16322.3|16318.3|16323.9|16319.9|16322.3|16318.3|67
1630559400000|2021-09-02 05:10:00|||||||||15
1630559700000|2021-09-02 05:15:00|||||||||57
1630560000000|2021-09-02 05:20:00|||||||||18
1630560300000|2021-09-02 05:25:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|35
1630560600000|2021-09-02 05:30:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|88
1630560900000|2021-09-02 05:35:00|||||||||15
1630561500000|2021-09-02 05:45:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|32
1630561800000|2021-09-02 05:50:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|122
1630562100000|2021-09-02 05:55:00|||||||||99
1630562400000|2021-09-02 06:00:00|16331.7|16327.7|16341.1|16337.1|16344.2|16340.2|16331.7|16327.7|362
1630562700000|2021-09-02 06:05:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|244
1630563000000|2021-09-02 06:10:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|134
1630563300000|2021-09-02 06:15:00|16337.9|16333.9|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|98
1630563600000|2021-09-02 06:20:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|165
1630563900000|2021-09-02 06:25:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|167
1630564200000|2021-09-02 06:30:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|215
1630564500000|2021-09-02 06:35:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|348
1630564800000|2021-09-02 06:40:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|120
1630565100000|2021-09-02 06:45:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|96
1630565400000|2021-09-02 06:50:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|237
1630565700000|2021-09-02 06:55:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|90
1630566000000|2021-09-02 07:00:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16328.6|16324.6|279
1630566300000|2021-09-02 07:05:00|16341.1|16337.1|16334.8|16330.8|16341.1|16337.1|16331.7|16327.7|217
1630566600000|2021-09-02 07:10:00|16331.7|16327.7|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|270
1630566900000|2021-09-02 07:15:00|16328.6|16324.6|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|101
1630567200000|2021-09-02 07:20:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|301
1630567500000|2021-09-02 07:25:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|126
1630567800000|2021-09-02 07:30:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|247
1630568100000|2021-09-02 07:35:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|118
1630568400000|2021-09-02 07:40:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|230
1630568700000|2021-09-02 07:45:00|16337.9|16333.9|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|239
1630569000000|2021-09-02 07:50:00|16331.7|16327.7|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|179
1630569300000|2021-09-02 07:55:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|150
1630569600000|2021-09-02 08:00:00|16334.8|16330.8|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|421
1630569900000|2021-09-02 08:05:00|16341.1|16337.1|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|484
1630570200000|2021-09-02 08:10:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|72
1630570500000|2021-09-02 08:15:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|123
1630570800000|2021-09-02 08:20:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|81
1630571100000|2021-09-02 08:25:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|223
1630571400000|2021-09-02 08:30:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16331.7|16327.7|239
1630571700000|2021-09-02 08:35:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|133
1630572000000|2021-09-02 08:40:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|171
1630572300000|2021-09-02 08:45:00|16331.7|16327.7|16331.7|16327.7|16333.3|16329.3|16328.6|16324.6|88
1630572600000|2021-09-02 08:50:00|16330.1|16326.1|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|470
1630572900000|2021-09-02 08:55:00|16333.3|16329.3|16331.7|16327.7|16333.3|16329.3|16328.6|16324.6|232
1630573200000|2021-09-02 09:00:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|76
1630573500000|2021-09-02 09:05:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|171
1630573800000|2021-09-02 09:10:00|16337.9|16333.9|16336.4|16332.4|16337.9|16333.9|16334.8|16330.8|644
1630574100000|2021-09-02 09:15:00|16334.8|16330.8|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|181
1630574400000|2021-09-02 09:20:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|313
1630574700000|2021-09-02 09:25:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|435
1630575000000|2021-09-02 09:30:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|166
1630575300000|2021-09-02 09:35:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|246
1630575600000|2021-09-02 09:40:00|16347.3|16343.3|16350.4|16346.4|16352|16348|16347.3|16343.3|483
1630575900000|2021-09-02 09:45:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|399
1630576200000|2021-09-02 09:50:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|132
1630576500000|2021-09-02 09:55:00|||||||||156
1630576800000|2021-09-02 10:00:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|439
1630577100000|2021-09-02 10:05:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|215
1630577400000|2021-09-02 10:10:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|186
1630577700000|2021-09-02 10:15:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|123
1630578000000|2021-09-02 10:20:00|16352|16348|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|140
1630578300000|2021-09-02 10:25:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|246
1630578600000|2021-09-02 10:30:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|166
1630578900000|2021-09-02 10:35:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|170
1630579200000|2021-09-02 10:40:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|31
1630579500000|2021-09-02 10:45:00|16356.7|16352.7|16356.7|16352.7|16358.3|16354.3|16353.6|16349.6|461
1630579800000|2021-09-02 10:50:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|121
1630580100000|2021-09-02 10:55:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|100
1630580400000|2021-09-02 11:00:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|247
1630580700000|2021-09-02 11:05:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|152
1630581000000|2021-09-02 11:10:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|125
1630581300000|2021-09-02 11:15:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|30
1630581600000|2021-09-02 11:20:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|133
1630581900000|2021-09-02 11:25:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|282
1630582200000|2021-09-02 11:30:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|182
1630582500000|2021-09-02 11:35:00|16341.1|16337.1|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|359
1630582800000|2021-09-02 11:40:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|280
1630583100000|2021-09-02 11:45:00|||||||||37
1630583400000|2021-09-02 11:50:00|16350.4|16346.4|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|143
1630583700000|2021-09-02 11:55:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|479
1630584000000|2021-09-02 12:00:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|1138
1630584300000|2021-09-02 12:05:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|170
1630584600000|2021-09-02 12:10:00|16356.7|16352.7|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|949
1630584900000|2021-09-02 12:15:00|16356.7|16352.7|16353.6|16349.6|16359.8|16355.8|16353.6|16349.6|395
1630585200000|2021-09-02 12:20:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|603
1630585500000|2021-09-02 12:25:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|446
1630585800000|2021-09-02 12:30:00|16359.8|16355.8|16356.7|16352.7|16362.9|16358.9|16350.4|16346.4|1506
1630586100000|2021-09-02 12:35:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|726
1630586400000|2021-09-02 12:40:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|534
1630586700000|2021-09-02 12:45:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|819
1630587000000|2021-09-02 12:50:00|16350.4|16346.4|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|714
1630587300000|2021-09-02 12:55:00|16344.2|16340.2|16353.6|16349.6|16353.6|16349.6|16344.2|16340.2|1638
1630587600000|2021-09-02 13:00:00|16350.4|16346.4|16353.6|16349.6|16359.8|16355.8|16350.4|16346.4|495
1630587900000|2021-09-02 13:05:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|240
1630588200000|2021-09-02 13:10:00|16353.6|16349.6|16353.6|16349.6|16359.8|16355.8|16353.6|16349.6|1637
1630588500000|2021-09-02 13:15:00|16356.7|16352.7|16353.6|16349.6|16359.8|16355.8|16353.6|16349.6|474
1630588800000|2021-09-02 13:20:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|2721
1630589100000|2021-09-02 13:25:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|690
1630589400000|2021-09-02 13:30:00|16350.4|16346.4|16344.2|16340.2|16353.6|16349.6|16341.1|16337.1|917
1630589700000|2021-09-02 13:35:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|710
1630590000000|2021-09-02 13:40:00|16344.2|16340.2|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|2811
1630590300000|2021-09-02 13:45:00|16334.8|16330.8|16344.2|16340.2|16347.3|16343.3|16331.7|16327.7|779
1630590600000|2021-09-02 13:50:00|16347.3|16343.3|16337.9|16333.9|16347.3|16343.3|16337.9|16333.9|879
1630590900000|2021-09-02 13:55:00|16334.8|16330.8|16328.6|16324.6|16337.9|16333.9|16328.6|16324.6|1185
1630591200000|2021-09-02 14:00:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|1408
1630591500000|2021-09-02 14:05:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|768
1630591800000|2021-09-02 14:10:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|1743
1630592100000|2021-09-02 14:15:00|16325.4|16321.4|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|1496
1630592400000|2021-09-02 14:20:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|1141
1630592700000|2021-09-02 14:25:00|16319.2|16315.2|16328.6|16324.6|16331.7|16327.7|16319.2|16315.2|1665
1630593000000|2021-09-02 14:30:00|16327|16323|16323.9|16319.9|16328.6|16324.6|16319.2|16315.2|1652
1630593300000|2021-09-02 14:35:00|16322.3|16318.3|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|642
1630593600000|2021-09-02 14:40:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|1048
1630593900000|2021-09-02 14:45:00|16331.7|16327.7|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|676
1630594200000|2021-09-02 14:50:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|374
1630594500000|2021-09-02 14:55:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|811
1630594800000|2021-09-02 15:00:00|16330.1|16326.1|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|399
1630595100000|2021-09-02 15:05:00|16328.6|16324.6|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|739
1630595400000|2021-09-02 15:10:00|16328.6|16324.6|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|691
1630595700000|2021-09-02 15:15:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|295
1630596000000|2021-09-02 15:20:00|16333.3|16329.3|16341.1|16337.1|16344.2|16340.2|16331.7|16327.7|1211
1630596300000|2021-09-02 15:25:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|476
1630596600000|2021-09-02 15:30:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|286
1630596900000|2021-09-02 15:35:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|379
1630597200000|2021-09-02 15:40:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|555
1630597500000|2021-09-02 15:45:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|132
1630597800000|2021-09-02 15:50:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|578
1630598100000|2021-09-02 15:55:00|16333.3|16329.3|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|454
1630598400000|2021-09-02 16:00:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|247
1630598700000|2021-09-02 16:05:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|181
1630599000000|2021-09-02 16:10:00|||||||||99
1630599300000|2021-09-02 16:15:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|408
1630599600000|2021-09-02 16:20:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|252
1630599900000|2021-09-02 16:25:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|198
1630600200000|2021-09-02 16:30:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|149
1630600500000|2021-09-02 16:35:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|173
1630600800000|2021-09-02 16:40:00|||||||||59
1630601100000|2021-09-02 16:45:00|||||||||56
1630601400000|2021-09-02 16:50:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|162
1630601700000|2021-09-02 16:55:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|771
1630602000000|2021-09-02 17:00:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|656
1630602300000|2021-09-02 17:05:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|507
1630602600000|2021-09-02 17:10:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|541
1630602900000|2021-09-02 17:15:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|190
1630603200000|2021-09-02 17:20:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|121
1630603500000|2021-09-02 17:25:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|60
1630603800000|2021-09-02 17:30:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|164
1630604100000|2021-09-02 17:35:00|||||||||44
1630604400000|2021-09-02 17:40:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|258
1630604700000|2021-09-02 17:45:00|||||||||68
1630605000000|2021-09-02 17:50:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|388
1630605300000|2021-09-02 17:55:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|69
1630605600000|2021-09-02 18:00:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|326
1630605900000|2021-09-02 18:05:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|976
1630606200000|2021-09-02 18:10:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|475
1630606500000|2021-09-02 18:15:00|||||||||142
1630606800000|2021-09-02 18:20:00|||||||||382
1630607100000|2021-09-02 18:25:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|753
1630607400000|2021-09-02 18:30:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|240
1630607700000|2021-09-02 18:35:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|466
1630608000000|2021-09-02 18:40:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|1299
1630608300000|2021-09-02 18:45:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|329
1630608600000|2021-09-02 18:50:00|||||||||116
1630608900000|2021-09-02 18:55:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|2788
1630609200000|2021-09-02 19:00:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|582
1630609500000|2021-09-02 19:05:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|280
1630609800000|2021-09-02 19:10:00|||||||||126
1630610100000|2021-09-02 19:15:00|||||||||160
1630610400000|2021-09-02 19:20:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|585
1630610700000|2021-09-02 19:25:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|407
1630611000000|2021-09-02 19:30:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|581
1630611300000|2021-09-02 19:35:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|423
1630611600000|2021-09-02 19:40:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|925
1630611900000|2021-09-02 19:45:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|281
1630612200000|2021-09-02 19:50:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|318
1630612500000|2021-09-02 19:55:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|1769
1630612800000|2021-09-02 20:00:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|1405
1630613100000|2021-09-02 20:05:00|||||||||31
1630613400000|2021-09-02 20:10:00|||||||||149
1630613700000|2021-09-02 20:15:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|508
1630614000000|2021-09-02 20:20:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|864
1630614300000|2021-09-02 20:25:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|1340
1630614600000|2021-09-02 20:30:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|278
1630614900000|2021-09-02 20:35:00|||||||||188
1630615200000|2021-09-02 20:40:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|486
1630615500000|2021-09-02 20:45:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|579
1630615800000|2021-09-02 20:50:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|394
1630616100000|2021-09-02 20:55:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|495
1630620000000|2021-09-02 22:00:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|188
1630620300000|2021-09-02 22:05:00|||||||||9
1630620600000|2021-09-02 22:10:00|||||||||12
1630620900000|2021-09-02 22:15:00|||||||||2
1630621200000|2021-09-02 22:20:00|||||||||12
1630621500000|2021-09-02 22:25:00|||||||||144
1630621800000|2021-09-02 22:30:00|||||||||57
1630622100000|2021-09-02 22:35:00|||||||||8
1630622400000|2021-09-02 22:40:00|||||||||10
1630622700000|2021-09-02 22:45:00|||||||||9
1630623000000|2021-09-02 22:50:00|||||||||7
1630623300000|2021-09-02 22:55:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|49
1630623600000|2021-09-02 23:00:00|||||||||8
1630623900000|2021-09-02 23:05:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|29
1630624200000|2021-09-02 23:10:00|||||||||14
1630624500000|2021-09-02 23:15:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|45
1630624800000|2021-09-02 23:20:00|||||||||10
1630625100000|2021-09-02 23:25:00|||||||||7
1630625400000|2021-09-02 23:30:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|164
1630625700000|2021-09-02 23:35:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|50
1630626000000|2021-09-02 23:40:00|||||||||25
1630626300000|2021-09-02 23:45:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|92
1630626600000|2021-09-02 23:50:00|||||||||8
1630626900000|2021-09-02 23:55:00|||||||||7
1630627200000|2021-09-03 00:00:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|172
1630627500000|2021-09-03 00:05:00|16350.4|16346.4|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|55
1630627800000|2021-09-03 00:10:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|33
1630628100000|2021-09-03 00:15:00|||||||||15
1630628400000|2021-09-03 00:20:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|49
1630628700000|2021-09-03 00:25:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|38
1630629000000|2021-09-03 00:30:00|||||||||7
1630629300000|2021-09-03 00:35:00|||||||||10
1630629600000|2021-09-03 00:40:00|||||||||6
1630629900000|2021-09-03 00:45:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|23
1630630200000|2021-09-03 00:50:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|98
1630630500000|2021-09-03 00:55:00|||||||||4
1630630800000|2021-09-03 01:00:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|87
1630631100000|2021-09-03 01:05:00|||||||||12
1630631400000|2021-09-03 01:10:00|||||||||3
1630631700000|2021-09-03 01:15:00|||||||||76
1630632000000|2021-09-03 01:20:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|160
1630632300000|2021-09-03 01:25:00|||||||||2
1630632600000|2021-09-03 01:30:00|||||||||1
1630632900000|2021-09-03 01:35:00|16352|16348|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|145
1630633200000|2021-09-03 01:40:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|48
1630633500000|2021-09-03 01:45:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|30
1630633800000|2021-09-03 01:50:00|||||||||3
1630634100000|2021-09-03 01:55:00|||||||||2
1630634400000|2021-09-03 02:00:00|||||||||62
1630634700000|2021-09-03 02:05:00|||||||||1
1630635000000|2021-09-03 02:10:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|56
1630635300000|2021-09-03 02:15:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|7
1630635600000|2021-09-03 02:20:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|127
1630635900000|2021-09-03 02:25:00|||||||||4
1630636200000|2021-09-03 02:30:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|58
1630636500000|2021-09-03 02:35:00|16355.1|16351.1|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|76
1630636800000|2021-09-03 02:40:00|||||||||5
1630637100000|2021-09-03 02:45:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|15
1630637400000|2021-09-03 02:50:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|122
1630637700000|2021-09-03 02:55:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|287
1630638000000|2021-09-03 03:00:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|242
1630638300000|2021-09-03 03:05:00|||||||||41
1630638600000|2021-09-03 03:10:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|33
1630638900000|2021-09-03 03:15:00|||||||||18
1630639200000|2021-09-03 03:20:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|316
1630639500000|2021-09-03 03:25:00|||||||||35
1630639800000|2021-09-03 03:30:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|167
1630640100000|2021-09-03 03:35:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|32
1630640400000|2021-09-03 03:40:00|||||||||6
1630640700000|2021-09-03 03:45:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|99
1630641000000|2021-09-03 03:50:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|15
1630641300000|2021-09-03 03:55:00|||||||||10
1630641600000|2021-09-03 04:00:00|||||||||14
1630641900000|2021-09-03 04:05:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|40
1630642200000|2021-09-03 04:10:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|158
1630642500000|2021-09-03 04:15:00|||||||||55
1630642800000|2021-09-03 04:20:00|||||||||1
1630643100000|2021-09-03 04:25:00|||||||||8
1630643400000|2021-09-03 04:30:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|71
1630643700000|2021-09-03 04:35:00|||||||||2
1630644000000|2021-09-03 04:40:00|||||||||9
1630644300000|2021-09-03 04:45:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|103
1630644600000|2021-09-03 04:50:00|||||||||1
1630644900000|2021-09-03 04:55:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|24
1630645500000|2021-09-03 05:05:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|5
1630645800000|2021-09-03 05:10:00|||||||||6
1630646100000|2021-09-03 05:15:00|||||||||7
1630646400000|2021-09-03 05:20:00|||||||||4
1630646700000|2021-09-03 05:25:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|212
1630647000000|2021-09-03 05:30:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|108
1630647300000|2021-09-03 05:35:00|||||||||78
1630647600000|2021-09-03 05:40:00|||||||||7
1630647900000|2021-09-03 05:45:00|||||||||136
1630648200000|2021-09-03 05:50:00|||||||||42
1630648500000|2021-09-03 05:55:00|||||||||50
1630648800000|2021-09-03 06:00:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|61
1630649100000|2021-09-03 06:05:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|283
1630649400000|2021-09-03 06:10:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|52
1630649700000|2021-09-03 06:15:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|30
1630650000000|2021-09-03 06:20:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|63
1630650300000|2021-09-03 06:25:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|48
1630650600000|2021-09-03 06:30:00|16345.8|16341.8|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|147
1630650900000|2021-09-03 06:35:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|221
1630651200000|2021-09-03 06:40:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|130
1630651500000|2021-09-03 06:45:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|233
1630651800000|2021-09-03 06:50:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|88
1630652100000|2021-09-03 06:55:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|104
1630652400000|2021-09-03 07:00:00|16341.1|16337.1|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|272
1630652700000|2021-09-03 07:05:00|16350.4|16346.4|16353.6|16349.6|16356.7|16352.7|16347.3|16343.3|394
1630653000000|2021-09-03 07:10:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|322
1630653300000|2021-09-03 07:15:00|16348.9|16344.9|16341.1|16337.1|16350.4|16346.4|16341.1|16337.1|280
1630653600000|2021-09-03 07:20:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|263
1630653900000|2021-09-03 07:25:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|213
1630654200000|2021-09-03 07:30:00|16342.6|16338.6|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|263
1630654500000|2021-09-03 07:35:00|16341.1|16337.1|16334.8|16330.8|16344.2|16340.2|16334.8|16330.8|220
1630654800000|2021-09-03 07:40:00|16336.4|16332.4|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|220
1630655100000|2021-09-03 07:45:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|39
1630655400000|2021-09-03 07:50:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|54
1630655700000|2021-09-03 07:55:00|16336.4|16332.4|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|207
1630656000000|2021-09-03 08:00:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|180
1630656300000|2021-09-03 08:05:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|171
1630656600000|2021-09-03 08:10:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|119
1630656900000|2021-09-03 08:15:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|77
1630657200000|2021-09-03 08:20:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|164
1630657500000|2021-09-03 08:25:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|108
1630657800000|2021-09-03 08:30:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|180
1630658100000|2021-09-03 08:35:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|163
1630658400000|2021-09-03 08:40:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|157
1630658700000|2021-09-03 08:45:00|16328.6|16324.6|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|126
1630659000000|2021-09-03 08:50:00|16328.6|16324.6|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|612
1630659300000|2021-09-03 08:55:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|392
1630659600000|2021-09-03 09:00:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|548
1630659900000|2021-09-03 09:05:00|||||||||55
1630660200000|2021-09-03 09:10:00|16323.9|16319.9|16325.4|16321.4|16325.4|16321.4|16323.9|16319.9|33
1630660500000|2021-09-03 09:15:00|||||||||19
1630660800000|2021-09-03 09:20:00|||||||||122
1630661100000|2021-09-03 09:25:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|308
1630661400000|2021-09-03 09:30:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|139
1630661700000|2021-09-03 09:35:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|346
1630662000000|2021-09-03 09:40:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|167
1630662300000|2021-09-03 09:45:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|207
1630662600000|2021-09-03 09:50:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|166
1630662900000|2021-09-03 09:55:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|50
1630663200000|2021-09-03 10:00:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|255
1630663500000|2021-09-03 10:05:00|16328.6|16324.6|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|119
1630663800000|2021-09-03 10:10:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|119
1630664100000|2021-09-03 10:15:00|||||||||15
1630664400000|2021-09-03 10:20:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|162
1630664700000|2021-09-03 10:25:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|126
1630665000000|2021-09-03 10:30:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|57
1630665300000|2021-09-03 10:35:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|272
1630665600000|2021-09-03 10:40:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|198
1630665900000|2021-09-03 10:45:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|75
1630666200000|2021-09-03 10:50:00|||||||||7
1630666500000|2021-09-03 10:55:00|16330.1|16326.1|16331.7|16327.7|16331.7|16327.7|16330.1|16326.1|114
1630666800000|2021-09-03 11:00:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|917
1630667100000|2021-09-03 11:05:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|278
1630667400000|2021-09-03 11:10:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|380
1630667700000|2021-09-03 11:15:00|16334.8|16330.8|16341.1|16337.1|16344.2|16340.2|16334.8|16330.8|192
1630668000000|2021-09-03 11:20:00|16342.6|16338.6|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|85
1630668300000|2021-09-03 11:25:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|231
1630668600000|2021-09-03 11:30:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|363
1630668900000|2021-09-03 11:35:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|935
1630669200000|2021-09-03 11:40:00|16342.6|16338.6|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|64
1630669500000|2021-09-03 11:45:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|733
1630669800000|2021-09-03 11:50:00|16344.2|16340.2|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|183
1630670100000|2021-09-03 11:55:00|16334.8|16330.8|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|419
1630670400000|2021-09-03 12:00:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|1050
1630670700000|2021-09-03 12:05:00|16337.9|16333.9|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|458
1630671000000|2021-09-03 12:10:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|628
1630671300000|2021-09-03 12:15:00|16337.9|16333.9|16334.8|16330.8|16344.2|16340.2|16334.8|16330.8|975
1630671600000|2021-09-03 12:20:00|16337.9|16333.9|16339.5|16335.5|16344.2|16340.2|16334.8|16330.8|664
1630671900000|2021-09-03 12:25:00|16341.1|16337.1|16337.9|16333.9|16347.3|16343.3|16336.4|16332.4|1061
1630672200000|2021-09-03 12:30:00|16339.5|16335.5|16323.9|16319.9|16400.4|16396.4|16319.2|16315.2|8943
1630672500000|2021-09-03 12:35:00|16322.3|16318.3|16284.8|16280.8|16328.6|16324.6|16278.6|16274.6|7753
1630672800000|2021-09-03 12:40:00|16281.7|16277.7|16269.2|16265.2|16287.9|16283.9|16269.2|16265.2|5782
1630673100000|2021-09-03 12:45:00|16272.3|16268.3|16281.7|16277.7|16284.8|16280.8|16269.2|16265.2|4697
1630673400000|2021-09-03 12:50:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16269.2|16265.2|3002
1630673700000|2021-09-03 12:55:00|16275.4|16271.4|16262.9|16258.9|16281.7|16277.7|16259.8|16255.8|4421
1630674000000|2021-09-03 13:00:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|2619
1630674300000|2021-09-03 13:05:00|16261.4|16257.4|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|2071
1630674600000|2021-09-03 13:10:00|16259.8|16255.8|16272.3|16268.3|16272.3|16268.3|16256.7|16252.7|1650
1630674900000|2021-09-03 13:15:00|16275.4|16271.4|16259.8|16255.8|16275.4|16271.4|16259.8|16255.8|1178
1630675200000|2021-09-03 13:20:00|16262.9|16258.9|16278.6|16274.6|16284.8|16280.8|16259.8|16255.8|2566
1630675500000|2021-09-03 13:25:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16269.2|16265.2|1289
1630675800000|2021-09-03 13:30:00|16275.4|16271.4|16266.1|16262.1|16275.4|16271.4|16259.8|16255.8|2331
1630676100000|2021-09-03 13:35:00|16262.9|16258.9|16278.6|16274.6|16278.6|16274.6|16262.9|16258.9|1723
1630676400000|2021-09-03 13:40:00|16281.7|16277.7|16266.1|16262.1|16281.7|16277.7|16259.8|16255.8|1764
1630676700000|2021-09-03 13:45:00|16262.9|16258.9|16259.8|16255.8|16272.3|16268.3|16256.7|16252.7|1482
1630677000000|2021-09-03 13:50:00|16262.9|16258.9|16266.1|16262.1|16269.2|16265.2|16259.8|16255.8|1154
1630677300000|2021-09-03 13:55:00|16269.2|16265.2|16267.6|16263.6|16272.3|16268.3|16266.1|16262.1|1381
1630677600000|2021-09-03 14:00:00|16269.2|16265.2|16256.7|16252.7|16269.2|16265.2|16256.7|16252.7|1445
1630677900000|2021-09-03 14:05:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|1240
1630678200000|2021-09-03 14:10:00|16259.8|16255.8|16262.9|16258.9|16269.2|16265.2|16256.7|16252.7|1057
1630678500000|2021-09-03 14:15:00|16259.8|16255.8|16269.2|16265.2|16272.3|16268.3|16259.8|16255.8|688
1630678800000|2021-09-03 14:20:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|592
1630679100000|2021-09-03 14:25:00|16269.2|16265.2|16275.4|16271.4|16278.6|16274.6|16269.2|16265.2|1326
1630679400000|2021-09-03 14:30:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|597
1630679700000|2021-09-03 14:35:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16275.4|16271.4|1916
1630680000000|2021-09-03 14:40:00|16287.9|16283.9|16291.1|16287.1|16297.3|16293.3|16287.9|16283.9|2720
1630680300000|2021-09-03 14:45:00|16287.9|16283.9|16278.6|16274.6|16291.1|16287.1|16275.4|16271.4|3312
1630680600000|2021-09-03 14:50:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|638
1630680900000|2021-09-03 14:55:00|16275.4|16271.4|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|782
1630681200000|2021-09-03 15:00:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|295
1630681500000|2021-09-03 15:05:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|574
1630681800000|2021-09-03 15:10:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|582
1630682100000|2021-09-03 15:15:00|16284.8|16280.8|16281.7|16277.7|16287.9|16283.9|16278.6|16274.6|652
1630682400000|2021-09-03 15:20:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|249
1630682700000|2021-09-03 15:25:00|16281.7|16277.7|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|954
1630683000000|2021-09-03 15:30:00|16275.4|16271.4|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|328
1630683300000|2021-09-03 15:35:00|||||||||65
1630683600000|2021-09-03 15:40:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|408
1630683900000|2021-09-03 15:45:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|441
1630684200000|2021-09-03 15:50:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|172
1630684500000|2021-09-03 15:55:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|561
1630684800000|2021-09-03 16:00:00|16280.1|16276.1|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|582
1630685100000|2021-09-03 16:05:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|192
1630685400000|2021-09-03 16:10:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|385
1630685700000|2021-09-03 16:15:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|451
1630686000000|2021-09-03 16:20:00|||||||||216
1630686300000|2021-09-03 16:25:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|321
1630686600000|2021-09-03 16:30:00|||||||||214
1630686900000|2021-09-03 16:35:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|180
1630687200000|2021-09-03 16:40:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|549
1630687500000|2021-09-03 16:45:00|||||||||176
1630687800000|2021-09-03 16:50:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|683
1630688100000|2021-09-03 16:55:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|349
1630688400000|2021-09-03 17:00:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|199
1630688700000|2021-09-03 17:05:00|||||||||298
1630689000000|2021-09-03 17:10:00|16280.1|16276.1|16278.6|16274.6|16280.1|16276.1|16278.6|16274.6|475
1630689300000|2021-09-03 17:15:00|||||||||25
1630689600000|2021-09-03 17:20:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|183
1630689900000|2021-09-03 17:25:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|40
1630690200000|2021-09-03 17:30:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|234
1630690500000|2021-09-03 17:35:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|82
1630690800000|2021-09-03 17:40:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|302
1630691100000|2021-09-03 17:45:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|349
1630691400000|2021-09-03 17:50:00|||||||||81
1630691700000|2021-09-03 17:55:00|||||||||239
1630692000000|2021-09-03 18:00:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|102
1630692300000|2021-09-03 18:05:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|472
1630692600000|2021-09-03 18:10:00|||||||||27
1630692900000|2021-09-03 18:15:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|301
1630693200000|2021-09-03 18:20:00|||||||||33
1630693500000|2021-09-03 18:25:00|||||||||67
1630693800000|2021-09-03 18:30:00|16286.4|16282.4|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|706
1630694100000|2021-09-03 18:35:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|183
1630694400000|2021-09-03 18:40:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|260
1630694700000|2021-09-03 18:45:00|||||||||21
1630695000000|2021-09-03 18:50:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|726
1630695300000|2021-09-03 18:55:00|||||||||591
1630695600000|2021-09-03 19:00:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|1198
1630695900000|2021-09-03 19:05:00|||||||||201
1630696200000|2021-09-03 19:10:00|||||||||98
1630696500000|2021-09-03 19:15:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|775
1630696800000|2021-09-03 19:20:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|557
1630697100000|2021-09-03 19:25:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|825
1630697400000|2021-09-03 19:30:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|533
1630697700000|2021-09-03 19:35:00|||||||||216
1630698000000|2021-09-03 19:40:00|||||||||176
1630698300000|2021-09-03 19:45:00|||||||||314
1630698600000|2021-09-03 19:50:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|315
1630698900000|2021-09-03 19:55:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|337
1630699200000|2021-09-03 20:00:00|16281.7|16277.7|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|1383
1630699500000|2021-09-03 20:05:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|196
1630699800000|2021-09-03 20:10:00|||||||||51
1630700100000|2021-09-03 20:15:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|1011
1630700400000|2021-09-03 20:20:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|599
1630700700000|2021-09-03 20:25:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|136
1630701000000|2021-09-03 20:30:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|289
1630701300000|2021-09-03 20:35:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|44
1630701600000|2021-09-03 20:40:00|16283.3|16279.3|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|450
1630701900000|2021-09-03 20:45:00|||||||||133
1630702200000|2021-09-03 20:50:00|||||||||210
1630702500000|2021-09-03 20:55:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|528
1630879200000|2021-09-05 22:00:00|16280.1|16276.1|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|476
1630879500000|2021-09-05 22:05:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|78
1630879800000|2021-09-05 22:10:00|||||||||5
1630880100000|2021-09-05 22:15:00|||||||||117
1630880400000|2021-09-05 22:20:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|52
1630880700000|2021-09-05 22:25:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|32
1630881000000|2021-09-05 22:30:00|16280.1|16276.1|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|66
1630881300000|2021-09-05 22:35:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|112
1630881600000|2021-09-05 22:40:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|2
1630886400000|2021-09-06 00:00:00|16273.9|16269.9|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|98
1630886700000|2021-09-06 00:05:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|86
1630887000000|2021-09-06 00:10:00|||||||||3
1630887300000|2021-09-06 00:15:00|16269.2|16265.2|16270.8|16266.8|16272.3|16268.3|16269.2|16265.2|57
1630887600000|2021-09-06 00:20:00|16269.2|16265.2|16269.2|16265.2|16270.8|16266.8|16266.1|16262.1|41
1630887900000|2021-09-06 00:25:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16267.6|16263.6|8
1630892700000|2021-09-06 01:45:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|0
1630893000000|2021-09-06 01:50:00|||||||||10
1630893300000|2021-09-06 01:55:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|16
1630893600000|2021-09-06 02:00:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|28
1630893900000|2021-09-06 02:05:00|16273.9|16269.9|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|2
1630894500000|2021-09-06 02:15:00|||||||||7
1630895100000|2021-09-06 02:25:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|197
1630895700000|2021-09-06 02:35:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|6
1630896000000|2021-09-06 02:40:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|72
1630896300000|2021-09-06 02:45:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|40
1630896600000|2021-09-06 02:50:00|||||||||3
1630897800000|2021-09-06 03:10:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|43
1630898100000|2021-09-06 03:15:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|35
1630898700000|2021-09-06 03:25:00|||||||||1
1630899300000|2021-09-06 03:35:00|||||||||110
1630899600000|2021-09-06 03:40:00|||||||||8
1630899900000|2021-09-06 03:45:00|||||||||2
1630900200000|2021-09-06 03:50:00|||||||||1
1630900500000|2021-09-06 03:55:00|||||||||7
1630900800000|2021-09-06 04:00:00|||||||||5
1630901400000|2021-09-06 04:10:00|||||||||5
1630901700000|2021-09-06 04:15:00|||||||||3
1630902000000|2021-09-06 04:20:00|||||||||4
1630902300000|2021-09-06 04:25:00|||||||||7
1630902600000|2021-09-06 04:30:00|||||||||10
1630902900000|2021-09-06 04:35:00|||||||||3
1630903200000|2021-09-06 04:40:00|||||||||5
1630903500000|2021-09-06 04:45:00|||||||||7
1630903800000|2021-09-06 04:50:00|||||||||2
1630904100000|2021-09-06 04:55:00|||||||||8
1630904400000|2021-09-06 05:00:00|||||||||4
1630904700000|2021-09-06 05:05:00|||||||||10
1630905000000|2021-09-06 05:10:00|||||||||103
1630905300000|2021-09-06 05:15:00|||||||||2
1630905600000|2021-09-06 05:20:00|||||||||2
1630905900000|2021-09-06 05:25:00|16277|16273|16275.4|16271.4|16277|16273|16275.4|16271.4|29
1630906200000|2021-09-06 05:30:00|||||||||6
1630906500000|2021-09-06 05:35:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|10
1630906800000|2021-09-06 05:40:00|||||||||8
1630907100000|2021-09-06 05:45:00|||||||||41
1630907400000|2021-09-06 05:50:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|172
1630907700000|2021-09-06 05:55:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|38
1630908000000|2021-09-06 06:00:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|145
1630908300000|2021-09-06 06:05:00|||||||||1
1630908600000|2021-09-06 06:10:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|122
1630908900000|2021-09-06 06:15:00|||||||||5
1630909200000|2021-09-06 06:20:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|62
1630909500000|2021-09-06 06:25:00|16273.9|16269.9|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|50
1630909800000|2021-09-06 06:30:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|101
1630910100000|2021-09-06 06:35:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|349
1630910400000|2021-09-06 06:40:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|246
1630910700000|2021-09-06 06:45:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|87
1630911000000|2021-09-06 06:50:00|16273.9|16269.9|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|25
1630911300000|2021-09-06 06:55:00|||||||||108
1630911600000|2021-09-06 07:00:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|101
1630911900000|2021-09-06 07:05:00|||||||||6
1630912200000|2021-09-06 07:10:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|29
1630912500000|2021-09-06 07:15:00|16277|16273|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|157
1630912800000|2021-09-06 07:20:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|62
1630913100000|2021-09-06 07:25:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|92
1630913400000|2021-09-06 07:30:00|16273.9|16269.9|16275.4|16271.4|16275.4|16271.4|16273.9|16269.9|152
1630913700000|2021-09-06 07:35:00|16273.9|16269.9|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|111
1630914000000|2021-09-06 07:40:00|16273.9|16269.9|16278.6|16274.6|16278.6|16274.6|16273.9|16269.9|98
1630914300000|2021-09-06 07:45:00|16277|16273|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|52
1630914600000|2021-09-06 07:50:00|16277|16273|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|51
1630914900000|2021-09-06 07:55:00|||||||||80
1630915200000|2021-09-06 08:00:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|113
1630915500000|2021-09-06 08:05:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|54
1630915800000|2021-09-06 08:10:00|||||||||169
1630916100000|2021-09-06 08:15:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|86
1630916400000|2021-09-06 08:20:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|116
1630916700000|2021-09-06 08:25:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16264.5|16260.5|136
1630917000000|2021-09-06 08:30:00|||||||||101
1630917300000|2021-09-06 08:35:00|||||||||121
1630917600000|2021-09-06 08:40:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|125
1630917900000|2021-09-06 08:45:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|175
1630918200000|2021-09-06 08:50:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|188
1630918500000|2021-09-06 08:55:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|146
1630918800000|2021-09-06 09:00:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|237
1630919100000|2021-09-06 09:05:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|91
1630919400000|2021-09-06 09:10:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|235
1630919700000|2021-09-06 09:15:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|150
1630920000000|2021-09-06 09:20:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|95
1630920300000|2021-09-06 09:25:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|246
1630920600000|2021-09-06 09:30:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|185
1630920900000|2021-09-06 09:35:00|16261.4|16257.4|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|214
1630921200000|2021-09-06 09:40:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|410
1630921500000|2021-09-06 09:45:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|62
1630921800000|2021-09-06 09:50:00|||||||||16
1630922400000|2021-09-06 10:00:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|102
1630922700000|2021-09-06 10:05:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|143
1630923000000|2021-09-06 10:10:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|62
1630923300000|2021-09-06 10:15:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|64
1630923600000|2021-09-06 10:20:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|41
1630923900000|2021-09-06 10:25:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|18
1630924200000|2021-09-06 10:30:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|65
1630924500000|2021-09-06 10:35:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|149
1630924800000|2021-09-06 10:40:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|41
1630925100000|2021-09-06 10:45:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|46
1630925400000|2021-09-06 10:50:00|||||||||53
1630925700000|2021-09-06 10:55:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|51
1630926000000|2021-09-06 11:00:00|||||||||28
1630926300000|2021-09-06 11:05:00|||||||||92
1630926600000|2021-09-06 11:10:00|||||||||19
1630926900000|2021-09-06 11:15:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|114
1630927200000|2021-09-06 11:20:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|31
1630927500000|2021-09-06 11:25:00|||||||||3
1630927800000|2021-09-06 11:30:00|||||||||13
1630928100000|2021-09-06 11:35:00|||||||||169
1630928400000|2021-09-06 11:40:00|||||||||173
1630928700000|2021-09-06 11:45:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|133
1630929000000|2021-09-06 11:50:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|77
1630929300000|2021-09-06 11:55:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|51
1630929600000|2021-09-06 12:00:00|||||||||5
1630930200000|2021-09-06 12:10:00|||||||||100
1630930500000|2021-09-06 12:15:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|56
1630930800000|2021-09-06 12:20:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|105
1630931100000|2021-09-06 12:25:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|69
1630931400000|2021-09-06 12:30:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|92
1630931700000|2021-09-06 12:35:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|102
1630932000000|2021-09-06 12:40:00|||||||||36
1630932300000|2021-09-06 12:45:00|||||||||17
1630932600000|2021-09-06 12:50:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|187
1630932900000|2021-09-06 12:55:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|52
1630933200000|2021-09-06 13:00:00|||||||||13
1630933500000|2021-09-06 13:05:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|151
1630933800000|2021-09-06 13:10:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|219
1630934100000|2021-09-06 13:15:00|||||||||1
1630934400000|2021-09-06 13:20:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|56
1630934700000|2021-09-06 13:25:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|65
1630935000000|2021-09-06 13:30:00|||||||||1
1630935300000|2021-09-06 13:35:00|16261.4|16257.4|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|212
1630935600000|2021-09-06 13:40:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|66
1630936200000|2021-09-06 13:50:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|349
1630936500000|2021-09-06 13:55:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|69
1630936800000|2021-09-06 14:00:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|33
1630937100000|2021-09-06 14:05:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|67
1630937400000|2021-09-06 14:10:00|||||||||11
1630937700000|2021-09-06 14:15:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|55
1630938000000|2021-09-06 14:20:00|||||||||22
1630938300000|2021-09-06 14:25:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|141
1630938600000|2021-09-06 14:30:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|194
1630938900000|2021-09-06 14:35:00|||||||||45
1630939200000|2021-09-06 14:40:00|||||||||29
1630939500000|2021-09-06 14:45:00|||||||||48
1630939800000|2021-09-06 14:50:00|||||||||35
1630940100000|2021-09-06 14:55:00|||||||||25
1630940400000|2021-09-06 15:00:00|||||||||33
1630940700000|2021-09-06 15:05:00|||||||||9
1630941000000|2021-09-06 15:10:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|94
1630941300000|2021-09-06 15:15:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|120
1630941600000|2021-09-06 15:20:00|||||||||47
1630941900000|2021-09-06 15:25:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|67
1630942200000|2021-09-06 15:30:00|||||||||29
1630942500000|2021-09-06 15:35:00|||||||||29
1630942800000|2021-09-06 15:40:00|||||||||55
1630943100000|2021-09-06 15:45:00|||||||||3
1630943400000|2021-09-06 15:50:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|72
1630943700000|2021-09-06 15:55:00|||||||||47
1630944300000|2021-09-06 16:05:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|127
1630944600000|2021-09-06 16:10:00|||||||||2
1630944900000|2021-09-06 16:15:00|||||||||2
1630945200000|2021-09-06 16:20:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|108
1630945500000|2021-09-06 16:25:00|||||||||41
1630945800000|2021-09-06 16:30:00|||||||||10
1630946100000|2021-09-06 16:35:00|||||||||19
1630946400000|2021-09-06 16:40:00|||||||||16
1630946700000|2021-09-06 16:45:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|163
1630947000000|2021-09-06 16:50:00|||||||||11
1630947300000|2021-09-06 16:55:00|16261.4|16257.4|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|156
1630965600000|2021-09-06 22:00:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|21
1630965900000|2021-09-06 22:05:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|105
1630966200000|2021-09-06 22:10:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|39
1630966500000|2021-09-06 22:15:00|||||||||6
1630966800000|2021-09-06 22:20:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|67
1630967100000|2021-09-06 22:25:00|||||||||60
1630967400000|2021-09-06 22:30:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|85
1630967700000|2021-09-06 22:35:00|||||||||30
1630968000000|2021-09-06 22:40:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|14
1630968300000|2021-09-06 22:45:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|40
1630968600000|2021-09-06 22:50:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|29
1630968900000|2021-09-06 22:55:00|||||||||7
1630969200000|2021-09-06 23:00:00|||||||||11
1630969500000|2021-09-06 23:05:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|39
1630969800000|2021-09-06 23:10:00|||||||||4
1630970100000|2021-09-06 23:15:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|45
1630970400000|2021-09-06 23:20:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|40
1630970700000|2021-09-06 23:25:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|52
1630971000000|2021-09-06 23:30:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|161
1630971300000|2021-09-06 23:35:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|39
1630971600000|2021-09-06 23:40:00|||||||||9
1630971900000|2021-09-06 23:45:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|142
1630972200000|2021-09-06 23:50:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|37
1630972500000|2021-09-06 23:55:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|385
1630972800000|2021-09-07 00:00:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|171
1630973100000|2021-09-07 00:05:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|225
1630973400000|2021-09-07 00:10:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|137
1630973700000|2021-09-07 00:15:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|227
1630974000000|2021-09-07 00:20:00|||||||||45
1630974300000|2021-09-07 00:25:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|52
1630974600000|2021-09-07 00:30:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|30
1630974900000|2021-09-07 00:35:00|||||||||1
1630975200000|2021-09-07 00:40:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|63
1630975500000|2021-09-07 00:45:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|69
1630975800000|2021-09-07 00:50:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|87
1630976100000|2021-09-07 00:55:00|||||||||71
1630976400000|2021-09-07 01:00:00|||||||||84
1630976700000|2021-09-07 01:05:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|194
1630977000000|2021-09-07 01:10:00|||||||||55
1630977300000|2021-09-07 01:15:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|270
1630977600000|2021-09-07 01:20:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|345
1630977900000|2021-09-07 01:25:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|144
1630978200000|2021-09-07 01:30:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|252
1630978500000|2021-09-07 01:35:00|||||||||21
1630978800000|2021-09-07 01:40:00|||||||||21
1630979100000|2021-09-07 01:45:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|162
1630979400000|2021-09-07 01:50:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|188
1630979700000|2021-09-07 01:55:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|84
1630980000000|2021-09-07 02:00:00|||||||||8
1630980300000|2021-09-07 02:05:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|54
1630980600000|2021-09-07 02:10:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|87
1630980900000|2021-09-07 02:15:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|7
1630981200000|2021-09-07 02:20:00|||||||||6
1630981500000|2021-09-07 02:25:00|||||||||8
1630981800000|2021-09-07 02:30:00|||||||||15
1630982100000|2021-09-07 02:35:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|42
1630982400000|2021-09-07 02:40:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|69
1630983000000|2021-09-07 02:50:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|162
1630983300000|2021-09-07 02:55:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|455
1630983600000|2021-09-07 03:00:00|||||||||2
1630983900000|2021-09-07 03:05:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|70
1630984200000|2021-09-07 03:10:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|51
1630984500000|2021-09-07 03:15:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|17
1630984800000|2021-09-07 03:20:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|324
1630985100000|2021-09-07 03:25:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|45
1630985400000|2021-09-07 03:30:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|280
1630985700000|2021-09-07 03:35:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|241
1630986000000|2021-09-07 03:40:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|69
1630986300000|2021-09-07 03:45:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|101
1630986600000|2021-09-07 03:50:00|||||||||7
1630986900000|2021-09-07 03:55:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|378
1630987200000|2021-09-07 04:00:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|169
1630987500000|2021-09-07 04:05:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|54
1630987800000|2021-09-07 04:10:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|44
1630988100000|2021-09-07 04:15:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|43
1630988400000|2021-09-07 04:20:00|||||||||23
1630988700000|2021-09-07 04:25:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|46
1630989000000|2021-09-07 04:30:00|16245.8|16241.8|16237.9|16233.9|16245.8|16241.8|16237.9|16233.9|162
1630989300000|2021-09-07 04:35:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|123
1630989600000|2021-09-07 04:40:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|167
1630989900000|2021-09-07 04:45:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|10
1630990200000|2021-09-07 04:50:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|51
1630990500000|2021-09-07 04:55:00|16253.6|16249.6|16252|16248|16253.6|16249.6|16252|16248|43
1630990800000|2021-09-07 05:00:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|41
1630991100000|2021-09-07 05:05:00|16255.1|16251.1|16253.6|16249.6|16255.1|16251.1|16253.6|16249.6|24
1630991400000|2021-09-07 05:10:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|41
1630991700000|2021-09-07 05:15:00|16252|16248|16250.4|16246.4|16252|16248|16250.4|16246.4|177
1630992000000|2021-09-07 05:20:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|27
1630992300000|2021-09-07 05:25:00|16252|16248|16256.7|16252.7|16256.7|16252.7|16252|16248|216
1630992600000|2021-09-07 05:30:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|171
1630992900000|2021-09-07 05:35:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|278
1630993200000|2021-09-07 05:40:00|||||||||18
1630993500000|2021-09-07 05:45:00|||||||||16
1630993800000|2021-09-07 05:50:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|143
1630994100000|2021-09-07 05:55:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|46
1630994400000|2021-09-07 06:00:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|213
1630994700000|2021-09-07 06:05:00|16244.2|16240.2|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|630
1630995000000|2021-09-07 06:10:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|246
1630995300000|2021-09-07 06:15:00|16241.1|16237.1|16241.1|16237.1|16247.3|16243.3|16237.9|16233.9|407
1630995600000|2021-09-07 06:20:00|16239.5|16235.5|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|354
1630995900000|2021-09-07 06:25:00|16242.6|16238.6|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|509
1630996200000|2021-09-07 06:30:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|453
1630996500000|2021-09-07 06:35:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|762
1630996800000|2021-09-07 06:40:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|123
1630997100000|2021-09-07 06:45:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|454
1630997400000|2021-09-07 06:50:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|147
1630997700000|2021-09-07 06:55:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|289
1630998000000|2021-09-07 07:00:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16237.9|16233.9|639
1630998300000|2021-09-07 07:05:00|16241.1|16237.1|16237.9|16233.9|16244.2|16240.2|16234.8|16230.8|564
1630998600000|2021-09-07 07:10:00|16241.1|16237.1|16241.1|16237.1|16247.3|16243.3|16237.9|16233.9|292
1630998900000|2021-09-07 07:15:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|289
1630999200000|2021-09-07 07:20:00|16237.9|16233.9|16225.4|16221.4|16241.1|16237.1|16225.4|16221.4|669
1630999500000|2021-09-07 07:25:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|546
1630999800000|2021-09-07 07:30:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|795
1631000100000|2021-09-07 07:35:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|1024
1631000400000|2021-09-07 07:40:00|16219.2|16215.2|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|457
1631000700000|2021-09-07 07:45:00|16227|16223|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|176
1631001000000|2021-09-07 07:50:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|200
1631001300000|2021-09-07 07:55:00|16231.7|16227.7|16222.3|16218.3|16231.7|16227.7|16222.3|16218.3|299
1631001600000|2021-09-07 08:00:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|545
1631001900000|2021-09-07 08:05:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|629
1631002200000|2021-09-07 08:10:00|16209.8|16205.8|16209.8|16205.8|16216.1|16212.1|16209.8|16205.8|1573
1631002500000|2021-09-07 08:15:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|450
1631002800000|2021-09-07 08:20:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|349
1631003100000|2021-09-07 08:25:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|49
1631003400000|2021-09-07 08:30:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|316
1631003700000|2021-09-07 08:35:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|125
1631004000000|2021-09-07 08:40:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|148
1631004300000|2021-09-07 08:45:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|278
1631004600000|2021-09-07 08:50:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|233
1631004900000|2021-09-07 08:55:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|112
1631005200000|2021-09-07 09:00:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|352
1631005500000|2021-09-07 09:05:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|408
1631005800000|2021-09-07 09:10:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|955
1631006100000|2021-09-07 09:15:00|16206.7|16202.7|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|394
1631006400000|2021-09-07 09:20:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|428
1631006700000|2021-09-07 09:25:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|789
1631007000000|2021-09-07 09:30:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|246
1631007300000|2021-09-07 09:35:00|16209.8|16205.8|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|411
1631007600000|2021-09-07 09:40:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|29
1631007900000|2021-09-07 09:45:00|16212.9|16208.9|16209.8|16205.8|16216.1|16212.1|16209.8|16205.8|315
1631008200000|2021-09-07 09:50:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|571
1631008500000|2021-09-07 09:55:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|155
1631008800000|2021-09-07 10:00:00|||||||||147
1631009100000|2021-09-07 10:05:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|198
1631009400000|2021-09-07 10:10:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|154
1631009700000|2021-09-07 10:15:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|302
1631010000000|2021-09-07 10:20:00|16200.4|16196.4|16206.7|16202.7|16206.7|16202.7|16200.4|16196.4|276
1631010300000|2021-09-07 10:25:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|177
1631010600000|2021-09-07 10:30:00|16206.7|16202.7|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|286
1631010900000|2021-09-07 10:35:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|266
1631011200000|2021-09-07 10:40:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|116
1631011500000|2021-09-07 10:45:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|111
1631011800000|2021-09-07 10:50:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|220
1631012100000|2021-09-07 10:55:00|16203.6|16199.6|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|422
1631012400000|2021-09-07 11:00:00|16208.3|16204.3|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|324
1631012700000|2021-09-07 11:05:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|257
1631013000000|2021-09-07 11:10:00|16198.9|16194.9|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|577
1631013300000|2021-09-07 11:15:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|388
1631013600000|2021-09-07 11:20:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|308
1631013900000|2021-09-07 11:25:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|218
1631014200000|2021-09-07 11:30:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|317
1631014500000|2021-09-07 11:35:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|547
1631014800000|2021-09-07 11:40:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|314
1631015100000|2021-09-07 11:45:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|154
1631015400000|2021-09-07 11:50:00|16197.3|16193.3|16206.7|16202.7|16206.7|16202.7|16194.2|16190.2|753
1631015700000|2021-09-07 11:55:00|16203.6|16199.6|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|344
1631016000000|2021-09-07 12:00:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|597
1631016300000|2021-09-07 12:05:00|16200.4|16196.4|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|653
1631016600000|2021-09-07 12:10:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|334
1631016900000|2021-09-07 12:15:00|16212.9|16208.9|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|734
1631017200000|2021-09-07 12:20:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|1255
1631017500000|2021-09-07 12:25:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|610
1631017800000|2021-09-07 12:30:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16187.9|16183.9|1077
1631018100000|2021-09-07 12:35:00|16195.8|16191.8|16200.4|16196.4|16203.6|16199.6|16194.2|16190.2|1181
1631018400000|2021-09-07 12:40:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|200
1631018700000|2021-09-07 12:45:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16187.9|16183.9|960
1631019000000|2021-09-07 12:50:00|16184.8|16180.8|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|605
1631019300000|2021-09-07 12:55:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|1605
1631019600000|2021-09-07 13:00:00|16194.2|16190.2|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|1180
1631019900000|2021-09-07 13:05:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|809
1631020200000|2021-09-07 13:10:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|1022
1631020500000|2021-09-07 13:15:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|1102
1631020800000|2021-09-07 13:20:00|16198.9|16194.9|16209.8|16205.8|16209.8|16205.8|16197.3|16193.3|1323
1631021100000|2021-09-07 13:25:00|16206.7|16202.7|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|904
1631021400000|2021-09-07 13:30:00|16203.6|16199.6|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|908
1631021700000|2021-09-07 13:35:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|509
1631022000000|2021-09-07 13:40:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|838
1631022300000|2021-09-07 13:45:00|16200.4|16196.4|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|667
1631022600000|2021-09-07 13:50:00|16195.8|16191.8|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|1406
1631022900000|2021-09-07 13:55:00|16194.2|16190.2|16178.6|16174.6|16194.2|16190.2|16175.4|16171.4|2714
1631023200000|2021-09-07 14:00:00|16175.4|16171.4|16169.2|16165.2|16178.6|16174.6|16169.2|16165.2|2684
1631023500000|2021-09-07 14:05:00|16166.1|16162.1|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|1823
1631023800000|2021-09-07 14:10:00|16169.2|16165.2|16166.1|16162.1|16172.3|16168.3|16166.1|16162.1|1204
1631024100000|2021-09-07 14:15:00|16169.2|16165.2|16178.6|16174.6|16178.6|16174.6|16166.1|16162.1|773
1631024400000|2021-09-07 14:20:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|1485
1631024700000|2021-09-07 14:25:00|16175.4|16171.4|16181.7|16177.7|16181.7|16177.7|16175.4|16171.4|1392
1631025000000|2021-09-07 14:30:00|16178.6|16174.6|16181.7|16177.7|16184.8|16180.8|16175.4|16171.4|2764
1631025300000|2021-09-07 14:35:00|16183.3|16179.3|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|1110
1631025600000|2021-09-07 14:40:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|657
1631025900000|2021-09-07 14:45:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16175.4|16171.4|1472
1631026200000|2021-09-07 14:50:00|16184.8|16180.8|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|1178
1631026500000|2021-09-07 14:55:00|16178.6|16174.6|16175.4|16171.4|16181.7|16177.7|16172.3|16168.3|687
1631026800000|2021-09-07 15:00:00|16172.3|16168.3|16175.4|16171.4|16178.6|16174.6|16169.2|16165.2|1413
1631027100000|2021-09-07 15:05:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16172.3|16168.3|455
1631027400000|2021-09-07 15:10:00|16172.3|16168.3|16172.3|16168.3|16178.6|16174.6|16172.3|16168.3|906
1631027700000|2021-09-07 15:15:00|16175.4|16171.4|16169.2|16165.2|16175.4|16171.4|16166.1|16162.1|584
1631028000000|2021-09-07 15:20:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|1071
1631028300000|2021-09-07 15:25:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|253
1631028600000|2021-09-07 15:30:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16175.4|16171.4|352
1631028900000|2021-09-07 15:35:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|740
1631029200000|2021-09-07 15:40:00|16181.7|16177.7|16187.9|16183.9|16187.9|16183.9|16181.7|16177.7|395
1631029500000|2021-09-07 15:45:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|527
1631029800000|2021-09-07 15:50:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|590
1631030100000|2021-09-07 15:55:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|595
1631030400000|2021-09-07 16:00:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|741
1631030700000|2021-09-07 16:05:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|564
1631031000000|2021-09-07 16:10:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|646
1631031300000|2021-09-07 16:15:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|434
1631031600000|2021-09-07 16:20:00|16202|16198|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|275
1631031900000|2021-09-07 16:25:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|116
1631032200000|2021-09-07 16:30:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|182
1631032500000|2021-09-07 16:35:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|111
1631032800000|2021-09-07 16:40:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|126
1631033100000|2021-09-07 16:45:00|||||||||18
1631033400000|2021-09-07 16:50:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|471
1631033700000|2021-09-07 16:55:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|186
1631034000000|2021-09-07 17:00:00|16202|16198|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|712
1631034300000|2021-09-07 17:05:00|16206.7|16202.7|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|352
1631034600000|2021-09-07 17:10:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|876
1631034900000|2021-09-07 17:15:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|380
1631035200000|2021-09-07 17:20:00|||||||||63
1631035500000|2021-09-07 17:25:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|137
1631035800000|2021-09-07 17:30:00|16200.4|16196.4|16206.7|16202.7|16206.7|16202.7|16197.3|16193.3|616
1631036100000|2021-09-07 17:35:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|368
1631036400000|2021-09-07 17:40:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|393
1631036700000|2021-09-07 17:45:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|442
1631037000000|2021-09-07 17:50:00|16212.9|16208.9|16211.4|16207.4|16212.9|16208.9|16209.8|16205.8|725
1631037300000|2021-09-07 17:55:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|258
1631037600000|2021-09-07 18:00:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|562
1631037900000|2021-09-07 18:05:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|232
1631038200000|2021-09-07 18:10:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|603
1631038500000|2021-09-07 18:15:00|||||||||122
1631038800000|2021-09-07 18:20:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|659
1631039100000|2021-09-07 18:25:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|844
1631039400000|2021-09-07 18:30:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|1056
1631039700000|2021-09-07 18:35:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|429
1631040000000|2021-09-07 18:40:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16197.3|16193.3|975
1631040300000|2021-09-07 18:45:00|16200.4|16196.4|16194.2|16190.2|16203.6|16199.6|16194.2|16190.2|1118
1631040600000|2021-09-07 18:50:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|850
1631040900000|2021-09-07 18:55:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|2836
1631041200000|2021-09-07 19:00:00|16191.1|16187.1|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|570
1631041500000|2021-09-07 19:05:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|1042
1631041800000|2021-09-07 19:10:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|414
1631042100000|2021-09-07 19:15:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16187.9|16183.9|915
1631042400000|2021-09-07 19:20:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|373
1631042700000|2021-09-07 19:25:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16187.9|16183.9|672
1631043000000|2021-09-07 19:30:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|351
1631043300000|2021-09-07 19:35:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|405
1631043600000|2021-09-07 19:40:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|440
1631043900000|2021-09-07 19:45:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|676
1631044200000|2021-09-07 19:50:00|16187.9|16183.9|16181.7|16177.7|16187.9|16183.9|16181.7|16177.7|504
1631044500000|2021-09-07 19:55:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|972
1631044800000|2021-09-07 20:00:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|809
1631045100000|2021-09-07 20:05:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|375
1631045400000|2021-09-07 20:10:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|124
1631045700000|2021-09-07 20:15:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|421
1631046000000|2021-09-07 20:20:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|293
1631046300000|2021-09-07 20:25:00|||||||||256
1631046600000|2021-09-07 20:30:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|732
1631046900000|2021-09-07 20:35:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|587
1631047200000|2021-09-07 20:40:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|571
1631047500000|2021-09-07 20:45:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|534
1631047800000|2021-09-07 20:50:00|||||||||400
1631048100000|2021-09-07 20:55:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|533
1631052000000|2021-09-07 22:00:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|58
1631052300000|2021-09-07 22:05:00|||||||||1
1631052600000|2021-09-07 22:10:00|16191.1|16187.1|16197.3|16193.3|16200.4|16196.4|16191.1|16187.1|62
1631052900000|2021-09-07 22:15:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|117
1631053200000|2021-09-07 22:20:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|51
1631053500000|2021-09-07 22:25:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|59
1631053800000|2021-09-07 22:30:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|123
1631054100000|2021-09-07 22:35:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|80
1631054400000|2021-09-07 22:40:00|||||||||18
1631054700000|2021-09-07 22:45:00|16195.8|16191.8|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|53
1631055000000|2021-09-07 22:50:00|16195.8|16191.8|16194.2|16190.2|16195.8|16191.8|16194.2|16190.2|14
1631055300000|2021-09-07 22:55:00|||||||||8
1631055600000|2021-09-07 23:00:00|||||||||7
1631055900000|2021-09-07 23:05:00|||||||||7
1631056200000|2021-09-07 23:10:00|||||||||113
1631056500000|2021-09-07 23:15:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|80
1631056800000|2021-09-07 23:20:00|||||||||8
1631057100000|2021-09-07 23:25:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|58
1631057400000|2021-09-07 23:30:00|16192.6|16188.6|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|11
1631057700000|2021-09-07 23:35:00|16192.6|16188.6|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|29
1631058000000|2021-09-07 23:40:00|16192.6|16188.6|16191.1|16187.1|16192.6|16188.6|16191.1|16187.1|54
1631058300000|2021-09-07 23:45:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|51
1631058600000|2021-09-07 23:50:00|16195.8|16191.8|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|154
1631058900000|2021-09-07 23:55:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|158
1631059200000|2021-09-08 00:00:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|252
1631059500000|2021-09-08 00:05:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|107
1631059800000|2021-09-08 00:10:00|16205.1|16201.1|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|330
1631060100000|2021-09-08 00:15:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|83
1631060400000|2021-09-08 00:20:00|16205.1|16201.1|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|106
1631060700000|2021-09-08 00:25:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|532
1631061000000|2021-09-08 00:30:00|16202|16198|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|40
1631061300000|2021-09-08 00:35:00|16200.4|16196.4|16200.4|16196.4|16202|16198|16200.4|16196.4|43
1631061600000|2021-09-08 00:40:00|||||||||5
1631061900000|2021-09-08 00:45:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|99
1631062200000|2021-09-08 00:50:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|32
1631062500000|2021-09-08 00:55:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|49
1631062800000|2021-09-08 01:00:00|||||||||1
1631063100000|2021-09-08 01:05:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|79
1631063400000|2021-09-08 01:10:00|16194.2|16190.2|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|82
1631063700000|2021-09-08 01:15:00|16192.6|16188.6|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|177
1631064000000|2021-09-08 01:20:00|||||||||3
1631064300000|2021-09-08 01:25:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|97
1631064600000|2021-09-08 01:30:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|89
1631064900000|2021-09-08 01:35:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|38
1631065200000|2021-09-08 01:40:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|5
1631065500000|2021-09-08 01:45:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|129
1631065800000|2021-09-08 01:50:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|43
1631066100000|2021-09-08 01:55:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|78
1631066400000|2021-09-08 02:00:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|50
1631066700000|2021-09-08 02:05:00|||||||||30
1631067000000|2021-09-08 02:10:00|||||||||28
1631067300000|2021-09-08 02:15:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|127
1631067600000|2021-09-08 02:20:00|||||||||6
1631067900000|2021-09-08 02:25:00|16198.9|16194.9|16200.4|16196.4|16203.6|16199.6|16198.9|16194.9|168
1631068200000|2021-09-08 02:30:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|74
1631068500000|2021-09-08 02:35:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|218
1631068800000|2021-09-08 02:40:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|113
1631069100000|2021-09-08 02:45:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|50
1631069400000|2021-09-08 02:50:00|||||||||16
1631069700000|2021-09-08 02:55:00|||||||||95
1631070000000|2021-09-08 03:00:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|31
1631070300000|2021-09-08 03:05:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|30
1631070600000|2021-09-08 03:10:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|76
1631070900000|2021-09-08 03:15:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|20
1631071200000|2021-09-08 03:20:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|251
1631071500000|2021-09-08 03:25:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|31
1631071800000|2021-09-08 03:30:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|281
1631072100000|2021-09-08 03:35:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|99
1631072400000|2021-09-08 03:40:00|||||||||74
1631072700000|2021-09-08 03:45:00|||||||||8
1631073000000|2021-09-08 03:50:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|132
1631073300000|2021-09-08 03:55:00|||||||||21
1631073600000|2021-09-08 04:00:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|66
1631073900000|2021-09-08 04:05:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|34
1631074200000|2021-09-08 04:10:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|63
1631074500000|2021-09-08 04:15:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|17
1631074800000|2021-09-08 04:20:00|||||||||17
1631075100000|2021-09-08 04:25:00|||||||||11
1631075400000|2021-09-08 04:30:00|||||||||5
1631075700000|2021-09-08 04:35:00|||||||||8
1631076000000|2021-09-08 04:40:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|42
1631076300000|2021-09-08 04:45:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|120
1631076600000|2021-09-08 04:50:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|41
1631076900000|2021-09-08 04:55:00|||||||||3
1631077200000|2021-09-08 05:00:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|25
1631077500000|2021-09-08 05:05:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|199
1631077800000|2021-09-08 05:10:00|||||||||34
1631078100000|2021-09-08 05:15:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|60
1631078400000|2021-09-08 05:20:00|16191.1|16187.1|16187.9|16183.9|16194.2|16190.2|16187.9|16183.9|157
1631078700000|2021-09-08 05:25:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|48
1631079000000|2021-09-08 05:30:00|16191.1|16187.1|16184.8|16180.8|16191.1|16187.1|16184.8|16180.8|905
1631079300000|2021-09-08 05:35:00|||||||||77
1631079600000|2021-09-08 05:40:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|141
1631079900000|2021-09-08 05:45:00|16183.3|16179.3|16184.8|16180.8|16184.8|16180.8|16183.3|16179.3|177
1631080200000|2021-09-08 05:50:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|151
1631080500000|2021-09-08 05:55:00|||||||||30
1631080800000|2021-09-08 06:00:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|270
1631081100000|2021-09-08 06:05:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|264
1631081400000|2021-09-08 06:10:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|383
1631081700000|2021-09-08 06:15:00|16181.7|16177.7|16194.2|16190.2|16197.3|16193.3|16181.7|16177.7|592
1631082000000|2021-09-08 06:20:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|226
1631082300000|2021-09-08 06:25:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|299
1631082600000|2021-09-08 06:30:00|16191.1|16187.1|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|1734
1631082900000|2021-09-08 06:35:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|215
1631083200000|2021-09-08 06:40:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|4611
1631083500000|2021-09-08 06:45:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|254
1631083800000|2021-09-08 06:50:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|181
1631084100000|2021-09-08 06:55:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|553
1631084400000|2021-09-08 07:00:00|16209.8|16205.8|16219.2|16215.2|16222.3|16218.3|16209.8|16205.8|730
1631084700000|2021-09-08 07:05:00|16222.3|16218.3|16222.3|16218.3|16231.7|16227.7|16222.3|16218.3|872
1631085000000|2021-09-08 07:10:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|1402
1631085300000|2021-09-08 07:15:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|524
1631085600000|2021-09-08 07:20:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|912
1631085900000|2021-09-08 07:25:00|16239.5|16235.5|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|731
1631086200000|2021-09-08 07:30:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|329
1631086500000|2021-09-08 07:35:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|1242
1631086800000|2021-09-08 07:40:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|419
1631087100000|2021-09-08 07:45:00|16228.6|16224.6|16222.3|16218.3|16231.7|16227.7|16222.3|16218.3|260
1631087400000|2021-09-08 07:50:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|665
1631087700000|2021-09-08 07:55:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|697
1631088000000|2021-09-08 08:00:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|299
1631088300000|2021-09-08 08:05:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|235
1631088600000|2021-09-08 08:10:00|16234.8|16230.8|16247.3|16243.3|16247.3|16243.3|16231.7|16227.7|540
1631088900000|2021-09-08 08:15:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|988
1631089200000|2021-09-08 08:20:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|390
1631089500000|2021-09-08 08:25:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|1191
1631089800000|2021-09-08 08:30:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|238
1631090100000|2021-09-08 08:35:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|254
1631090400000|2021-09-08 08:40:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16236.4|16232.4|312
1631090700000|2021-09-08 08:45:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|354
1631091000000|2021-09-08 08:50:00|16233.3|16229.3|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|246
1631091300000|2021-09-08 08:55:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|308
1631091600000|2021-09-08 09:00:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|450
1631091900000|2021-09-08 09:05:00|16233.3|16229.3|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|132
1631092200000|2021-09-08 09:10:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|235
1631092500000|2021-09-08 09:15:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|221
1631092800000|2021-09-08 09:20:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|220
1631093100000|2021-09-08 09:25:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|351
1631093400000|2021-09-08 09:30:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|568
1631093700000|2021-09-08 09:35:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|662
1631094000000|2021-09-08 09:40:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|254
1631094300000|2021-09-08 09:45:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|114
1631094600000|2021-09-08 09:50:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|587
1631094900000|2021-09-08 09:55:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|135
1631095200000|2021-09-08 10:00:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|60
1631095500000|2021-09-08 10:05:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|266
1631095800000|2021-09-08 10:10:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|84
1631096100000|2021-09-08 10:15:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|208
1631096400000|2021-09-08 10:20:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|171
1631096700000|2021-09-08 10:25:00|16231.7|16227.7|16237.9|16233.9|16241.1|16237.1|16231.7|16227.7|459
1631097000000|2021-09-08 10:30:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|232
1631097300000|2021-09-08 10:35:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|431
1631097600000|2021-09-08 10:40:00|||||||||58
1631097900000|2021-09-08 10:45:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|162
1631098200000|2021-09-08 10:50:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|355
1631098500000|2021-09-08 10:55:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|133
1631098800000|2021-09-08 11:00:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|196
1631099100000|2021-09-08 11:05:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|325
1631099400000|2021-09-08 11:10:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|171
1631099700000|2021-09-08 11:15:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|190
1631100000000|2021-09-08 11:20:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|163
1631100300000|2021-09-08 11:25:00|||||||||23
1631100600000|2021-09-08 11:30:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|129
1631100900000|2021-09-08 11:35:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|83
1631101200000|2021-09-08 11:40:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|372
1631101500000|2021-09-08 11:45:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|587
1631101800000|2021-09-08 11:50:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|399
1631102100000|2021-09-08 11:55:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|318
1631102400000|2021-09-08 12:00:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|251
1631102700000|2021-09-08 12:05:00|16237.9|16233.9|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|526
1631103000000|2021-09-08 12:10:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|973
1631103300000|2021-09-08 12:15:00|16256.7|16252.7|16244.2|16240.2|16256.7|16252.7|16244.2|16240.2|1077
1631103600000|2021-09-08 12:20:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16237.9|16233.9|1071
1631103900000|2021-09-08 12:25:00|16247.3|16243.3|16237.9|16233.9|16247.3|16243.3|16237.9|16233.9|805
1631104200000|2021-09-08 12:30:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|591
1631104500000|2021-09-08 12:35:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|424
1631104800000|2021-09-08 12:40:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|475
1631105100000|2021-09-08 12:45:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|746
1631105400000|2021-09-08 12:50:00|16244.2|16240.2|16244.2|16240.2|16253.6|16249.6|16244.2|16240.2|679
1631105700000|2021-09-08 12:55:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|434
1631106000000|2021-09-08 13:00:00|16241.1|16237.1|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|1093
1631106300000|2021-09-08 13:05:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|327
1631106600000|2021-09-08 13:10:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|331
1631106900000|2021-09-08 13:15:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|532
1631107200000|2021-09-08 13:20:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|623
1631107500000|2021-09-08 13:25:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|512
1631107800000|2021-09-08 13:30:00|16228.6|16224.6|16241.1|16237.1|16241.1|16237.1|16228.6|16224.6|796
1631108100000|2021-09-08 13:35:00|16237.9|16233.9|16225.4|16221.4|16241.1|16237.1|16225.4|16221.4|856
1631108400000|2021-09-08 13:40:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|1382
1631108700000|2021-09-08 13:45:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16216.1|16212.1|3411
1631109000000|2021-09-08 13:50:00|16222.3|16218.3|16228.6|16224.6|16231.7|16227.7|16222.3|16218.3|545
1631109300000|2021-09-08 13:55:00|16227|16223|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|696
1631109600000|2021-09-08 14:00:00|16225.4|16221.4|16225.4|16221.4|16231.7|16227.7|16212.9|16208.9|1847
1631109900000|2021-09-08 14:05:00|16222.3|16218.3|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|1468
1631110200000|2021-09-08 14:10:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|747
1631110500000|2021-09-08 14:15:00|16231.7|16227.7|16222.3|16218.3|16231.7|16227.7|16222.3|16218.3|656
1631110800000|2021-09-08 14:20:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|384
1631111100000|2021-09-08 14:25:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|1316
1631111400000|2021-09-08 14:30:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|644
1631111700000|2021-09-08 14:35:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|1178
1631112000000|2021-09-08 14:40:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|941
1631112300000|2021-09-08 14:45:00|16237.9|16233.9|16228.6|16224.6|16237.9|16233.9|16228.6|16224.6|709
1631112600000|2021-09-08 14:50:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|519
1631112900000|2021-09-08 14:55:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|1120
1631113200000|2021-09-08 15:00:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|629
1631113500000|2021-09-08 15:05:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|334
1631113800000|2021-09-08 15:10:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|613
1631114100000|2021-09-08 15:15:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|655
1631114400000|2021-09-08 15:20:00|16225.4|16221.4|16216.1|16212.1|16228.6|16224.6|16216.1|16212.1|1305
1631114700000|2021-09-08 15:25:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|937
1631115000000|2021-09-08 15:30:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|462
1631115300000|2021-09-08 15:35:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|806
1631115600000|2021-09-08 15:40:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|596
1631115900000|2021-09-08 15:45:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|339
1631116200000|2021-09-08 15:50:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|920
1631116500000|2021-09-08 15:55:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|266
1631116800000|2021-09-08 16:00:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|706
1631117100000|2021-09-08 16:05:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|89
1631117400000|2021-09-08 16:10:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|283
1631117700000|2021-09-08 16:15:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|484
1631118000000|2021-09-08 16:20:00|||||||||329
1631118300000|2021-09-08 16:25:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|120
1631118600000|2021-09-08 16:30:00|16228.6|16224.6|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|790
1631118900000|2021-09-08 16:35:00|||||||||499
1631119200000|2021-09-08 16:40:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|1148
1631119500000|2021-09-08 16:45:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|1631
1631119800000|2021-09-08 16:50:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|1066
1631120100000|2021-09-08 16:55:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|1069
1631120400000|2021-09-08 17:00:00|16233.3|16229.3|16247.3|16243.3|16252|16248|16230.1|16226.1|1804
1631120700000|2021-09-08 17:05:00|16245.8|16241.8|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|794
1631121000000|2021-09-08 17:10:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16244.2|16240.2|2060
1631121300000|2021-09-08 17:15:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|466
1631121600000|2021-09-08 17:20:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|537
1631121900000|2021-09-08 17:25:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|1032
1631122200000|2021-09-08 17:30:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|270
1631122500000|2021-09-08 17:35:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|1130
1631122800000|2021-09-08 17:40:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|314
1631123100000|2021-09-08 17:45:00|16261.4|16257.4|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|1075
1631123400000|2021-09-08 17:50:00|16259.8|16255.8|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|570
1631123700000|2021-09-08 17:55:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|298
1631124000000|2021-09-08 18:00:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|496
1631124300000|2021-09-08 18:05:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|275
1631124600000|2021-09-08 18:10:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|1355
1631124900000|2021-09-08 18:15:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|555
1631125200000|2021-09-08 18:20:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|318
1631125500000|2021-09-08 18:25:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|507
1631125800000|2021-09-08 18:30:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|279
1631126100000|2021-09-08 18:35:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|539
1631126400000|2021-09-08 18:40:00|16270.8|16266.8|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|1226
1631126700000|2021-09-08 18:45:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|2240
1631127000000|2021-09-08 18:50:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|504
1631127300000|2021-09-08 18:55:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|1216
1631127600000|2021-09-08 19:00:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|761
1631127900000|2021-09-08 19:05:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|1896
1631128200000|2021-09-08 19:10:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|177
1631128500000|2021-09-08 19:15:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|388
1631128800000|2021-09-08 19:20:00|||||||||67
1631129100000|2021-09-08 19:25:00|||||||||571
1631129400000|2021-09-08 19:30:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|626
1631129700000|2021-09-08 19:35:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|230
1631130000000|2021-09-08 19:40:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|206
1631130300000|2021-09-08 19:45:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|333
1631130600000|2021-09-08 19:50:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|244
1631130900000|2021-09-08 19:55:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|2015
1631131200000|2021-09-08 20:00:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|1301
1631131500000|2021-09-08 20:05:00|||||||||424
1631131800000|2021-09-08 20:10:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|187
1631132100000|2021-09-08 20:15:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|289
1631132400000|2021-09-08 20:20:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|127
1631132700000|2021-09-08 20:25:00|||||||||110
1631133000000|2021-09-08 20:30:00|||||||||58
1631133300000|2021-09-08 20:35:00|||||||||374
1631133600000|2021-09-08 20:40:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|1059
1631133900000|2021-09-08 20:45:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|320
1631134200000|2021-09-08 20:50:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|997
1631134500000|2021-09-08 20:55:00|16245.8|16241.8|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|506
1631138400000|2021-09-08 22:00:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|44
1631138700000|2021-09-08 22:05:00|||||||||24
1631139000000|2021-09-08 22:10:00|||||||||6
1631139300000|2021-09-08 22:15:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|58
1631139600000|2021-09-08 22:20:00|||||||||58
1631139900000|2021-09-08 22:25:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|87
1631140200000|2021-09-08 22:30:00|||||||||3
1631140500000|2021-09-08 22:35:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|138
1631140800000|2021-09-08 22:40:00|||||||||29
1631141100000|2021-09-08 22:45:00|||||||||57
1631141400000|2021-09-08 22:50:00|||||||||39
1631141700000|2021-09-08 22:55:00|||||||||13
1631142000000|2021-09-08 23:00:00|||||||||13
1631142300000|2021-09-08 23:05:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|95
1631142600000|2021-09-08 23:10:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|82
1631142900000|2021-09-08 23:15:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|100
1631143200000|2021-09-08 23:20:00|||||||||9
1631143500000|2021-09-08 23:25:00|||||||||15
1631143800000|2021-09-08 23:30:00|||||||||54
1631144100000|2021-09-08 23:35:00|||||||||13
1631144700000|2021-09-08 23:45:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|89
1631145000000|2021-09-08 23:50:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|30
1631145300000|2021-09-08 23:55:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|25
1631145600000|2021-09-09 00:00:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|252
1631145900000|2021-09-09 00:05:00|16252|16248|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|37
1631146200000|2021-09-09 00:10:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|66
1631146500000|2021-09-09 00:15:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|20
1631146800000|2021-09-09 00:20:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16255.1|16251.1|47
1631147100000|2021-09-09 00:25:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|115
1631147400000|2021-09-09 00:30:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|180
1631147700000|2021-09-09 00:35:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|224
1631148000000|2021-09-09 00:40:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|36
1631148300000|2021-09-09 00:45:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|111
1631148600000|2021-09-09 00:50:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|51
1631148900000|2021-09-09 00:55:00|||||||||89
1631149200000|2021-09-09 01:00:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|2
1631149500000|2021-09-09 01:05:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|20
1631149800000|2021-09-09 01:10:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|26
1631150100000|2021-09-09 01:15:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|29
1631150400000|2021-09-09 01:20:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|46
1631150700000|2021-09-09 01:25:00|||||||||19
1631151000000|2021-09-09 01:30:00|16252|16248|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|164
1631151300000|2021-09-09 01:35:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|92
1631151600000|2021-09-09 01:40:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|87
1631151900000|2021-09-09 01:45:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|98
1631152200000|2021-09-09 01:50:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|61
1631152500000|2021-09-09 01:55:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|127
1631152800000|2021-09-09 02:00:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|185
1631153100000|2021-09-09 02:05:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|147
1631153400000|2021-09-09 02:10:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|427
1631153700000|2021-09-09 02:15:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|120
1631154000000|2021-09-09 02:20:00|||||||||25
1631154300000|2021-09-09 02:25:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|44
1631154600000|2021-09-09 02:30:00|||||||||30
1631154900000|2021-09-09 02:35:00|||||||||40
1631155200000|2021-09-09 02:40:00|||||||||23
1631155500000|2021-09-09 02:45:00|||||||||37
1631155800000|2021-09-09 02:50:00|||||||||21
1631156100000|2021-09-09 02:55:00|||||||||31
1631156400000|2021-09-09 03:00:00|||||||||33
1631156700000|2021-09-09 03:05:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|140
1631157000000|2021-09-09 03:10:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|28
1631157300000|2021-09-09 03:15:00|||||||||28
1631157600000|2021-09-09 03:20:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|109
1631157900000|2021-09-09 03:25:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|151
1631158200000|2021-09-09 03:30:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|189
1631158500000|2021-09-09 03:35:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|168
1631158800000|2021-09-09 03:40:00|||||||||37
1631159100000|2021-09-09 03:45:00|||||||||22
1631159400000|2021-09-09 03:50:00|||||||||73
1631159700000|2021-09-09 03:55:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|69
1631160000000|2021-09-09 04:00:00|||||||||40
1631160300000|2021-09-09 04:05:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|222
1631160600000|2021-09-09 04:10:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|48
1631160900000|2021-09-09 04:15:00|||||||||32
1631161200000|2021-09-09 04:20:00|||||||||22
1631161500000|2021-09-09 04:25:00|||||||||26
1631161800000|2021-09-09 04:30:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|52
1631162100000|2021-09-09 04:35:00|||||||||97
1631162400000|2021-09-09 04:40:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|290
1631162700000|2021-09-09 04:45:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16264.5|16260.5|270
1631163000000|2021-09-09 04:50:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16267.6|16263.6|62
1631163300000|2021-09-09 04:55:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|242
1631163600000|2021-09-09 05:00:00|||||||||90
1631163900000|2021-09-09 05:05:00|||||||||34
1631164200000|2021-09-09 05:10:00|||||||||54
1631164500000|2021-09-09 05:15:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|47
1631164800000|2021-09-09 05:20:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|41
1631165100000|2021-09-09 05:25:00|||||||||46
1631165400000|2021-09-09 05:30:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|61
1631165700000|2021-09-09 05:35:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|370
1631166000000|2021-09-09 05:40:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|305
1631166300000|2021-09-09 05:45:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|96
1631166600000|2021-09-09 05:50:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|104
1631166900000|2021-09-09 05:55:00|||||||||42
1631167200000|2021-09-09 06:00:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|214
1631167500000|2021-09-09 06:05:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|667
1631167800000|2021-09-09 06:10:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|155
1631168100000|2021-09-09 06:15:00|16270.8|16266.8|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|144
1631168400000|2021-09-09 06:20:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|267
1631168700000|2021-09-09 06:25:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|257
1631169000000|2021-09-09 06:30:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|139
1631169300000|2021-09-09 06:35:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|277
1631169600000|2021-09-09 06:40:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|210
1631169900000|2021-09-09 06:45:00|16256.7|16252.7|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|498
1631170200000|2021-09-09 06:50:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|146
1631170500000|2021-09-09 06:55:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|197
1631170800000|2021-09-09 07:00:00|16259.8|16255.8|16275.4|16271.4|16275.4|16271.4|16259.8|16255.8|588
1631171100000|2021-09-09 07:05:00|16278.6|16274.6|16294.2|16290.2|16294.2|16290.2|16278.6|16274.6|1300
1631171400000|2021-09-09 07:10:00|16291.1|16287.1|16275.4|16271.4|16294.2|16290.2|16275.4|16271.4|1317
1631171700000|2021-09-09 07:15:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|684
1631172000000|2021-09-09 07:20:00|16269.2|16265.2|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|622
1631172300000|2021-09-09 07:25:00|16275.4|16271.4|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|664
1631172600000|2021-09-09 07:30:00|16275.4|16271.4|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|408
1631172900000|2021-09-09 07:35:00|16278.6|16274.6|16281.7|16277.7|16284.8|16280.8|16275.4|16271.4|343
1631173200000|2021-09-09 07:40:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|383
1631173500000|2021-09-09 07:45:00|16289.5|16285.5|16284.8|16280.8|16289.5|16285.5|16281.7|16277.7|402
1631173800000|2021-09-09 07:50:00|16287.9|16283.9|16278.6|16274.6|16287.9|16283.9|16278.6|16274.6|392
1631174100000|2021-09-09 07:55:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|265
1631174400000|2021-09-09 08:00:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|435
1631174700000|2021-09-09 08:05:00|16278.6|16274.6|16287.9|16283.9|16287.9|16283.9|16278.6|16274.6|665
1631175000000|2021-09-09 08:10:00|16284.8|16280.8|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|312
1631175300000|2021-09-09 08:15:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|173
1631175600000|2021-09-09 08:20:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|125
1631175900000|2021-09-09 08:25:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|421
1631176200000|2021-09-09 08:30:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|131
1631176500000|2021-09-09 08:35:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|290
1631176800000|2021-09-09 08:40:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|359
1631177100000|2021-09-09 08:45:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|127
1631177400000|2021-09-09 08:50:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|147
1631177700000|2021-09-09 08:55:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|297
1631178000000|2021-09-09 09:00:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|627
1631178300000|2021-09-09 09:05:00|16278.6|16274.6|16272.3|16268.3|16281.7|16277.7|16272.3|16268.3|280
1631178600000|2021-09-09 09:10:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|182
1631178900000|2021-09-09 09:15:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16272.3|16268.3|865
1631179200000|2021-09-09 09:20:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|580
1631179500000|2021-09-09 09:25:00|||||||||1671
1631179800000|2021-09-09 09:30:00|16278.6|16274.6|16284.8|16280.8|16284.8|16280.8|16278.6|16274.6|624
1631180100000|2021-09-09 09:35:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|268
1631180400000|2021-09-09 09:40:00|16284.8|16280.8|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|591
1631180700000|2021-09-09 09:45:00|||||||||23
1631181000000|2021-09-09 09:50:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|359
1631181300000|2021-09-09 09:55:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|331
1631181600000|2021-09-09 10:00:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|180
1631181900000|2021-09-09 10:05:00|16270.8|16266.8|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|529
1631182200000|2021-09-09 10:10:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|106
1631182500000|2021-09-09 10:15:00|||||||||302
1631182800000|2021-09-09 10:20:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|91
1631183100000|2021-09-09 10:25:00|16272.3|16268.3|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|145
1631183400000|2021-09-09 10:30:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|338
1631183700000|2021-09-09 10:35:00|16272.3|16268.3|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|390
1631184000000|2021-09-09 10:40:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|36
1631184300000|2021-09-09 10:45:00|||||||||169
1631184600000|2021-09-09 10:50:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|115
1631184900000|2021-09-09 10:55:00|16275.4|16271.4|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|367
1631185200000|2021-09-09 11:00:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|204
1631185500000|2021-09-09 11:05:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|240
1631185800000|2021-09-09 11:10:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|559
1631186100000|2021-09-09 11:15:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|137
1631186400000|2021-09-09 11:20:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|147
1631186700000|2021-09-09 11:25:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|187
1631187000000|2021-09-09 11:30:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|205
1631187300000|2021-09-09 11:35:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|147
1631187600000|2021-09-09 11:40:00|16272.3|16268.3|16266.1|16262.1|16275.4|16271.4|16266.1|16262.1|413
1631187900000|2021-09-09 11:45:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16259.8|16255.8|1969
1631188200000|2021-09-09 11:50:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|1215
1631188500000|2021-09-09 11:55:00|16266.1|16262.1|16259.8|16255.8|16269.2|16265.2|16258.3|16254.3|435
1631188800000|2021-09-09 12:00:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|483
1631189100000|2021-09-09 12:05:00|16256.7|16252.7|16247.3|16243.3|16256.7|16252.7|16241.1|16237.1|1593
1631189400000|2021-09-09 12:10:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|997
1631189700000|2021-09-09 12:15:00|16253.6|16249.6|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|1267
1631190000000|2021-09-09 12:20:00|16256.7|16252.7|16275.4|16271.4|16275.4|16271.4|16256.7|16252.7|622
1631190300000|2021-09-09 12:25:00|16272.3|16268.3|16278.6|16274.6|16278.6|16274.6|16269.2|16265.2|653
1631190600000|2021-09-09 12:30:00|16275.4|16271.4|16269.2|16265.2|16281.7|16277.7|16266.1|16262.1|2066
1631190900000|2021-09-09 12:35:00|16272.3|16268.3|16269.2|16265.2|16275.4|16271.4|16262.9|16258.9|740
1631191200000|2021-09-09 12:40:00|16266.1|16262.1|16272.3|16268.3|16275.4|16271.4|16256.7|16252.7|1402
1631191500000|2021-09-09 12:45:00|16275.4|16271.4|16262.9|16258.9|16275.4|16271.4|16262.9|16258.9|1242
1631191800000|2021-09-09 12:50:00|16266.1|16262.1|16250.4|16246.4|16269.2|16265.2|16250.4|16246.4|1685
1631192100000|2021-09-09 12:55:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|1578
1631192400000|2021-09-09 13:00:00|16252|16248|16258.3|16254.3|16262.9|16258.9|16252|16248|1221
1631192700000|2021-09-09 13:05:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|864
1631193000000|2021-09-09 13:10:00|16259.8|16255.8|16272.3|16268.3|16272.3|16268.3|16259.8|16255.8|865
1631193300000|2021-09-09 13:15:00|16269.2|16265.2|16262.9|16258.9|16272.3|16268.3|16262.9|16258.9|1245
1631193600000|2021-09-09 13:20:00|16259.8|16255.8|16266.1|16262.1|16269.2|16265.2|16259.8|16255.8|985
1631193900000|2021-09-09 13:25:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16264.5|16260.5|1636
1631194200000|2021-09-09 13:30:00|16275.4|16271.4|16272.3|16268.3|16287.9|16283.9|16269.2|16265.2|1530
1631194500000|2021-09-09 13:35:00|16269.2|16265.2|16272.3|16268.3|16278.6|16274.6|16266.1|16262.1|1165
1631194800000|2021-09-09 13:40:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|1273
1631195100000|2021-09-09 13:45:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|911
1631195400000|2021-09-09 13:50:00|16275.4|16271.4|16266.1|16262.1|16275.4|16271.4|16266.1|16262.1|1384
1631195700000|2021-09-09 13:55:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16247.3|16243.3|1523
1631196000000|2021-09-09 14:00:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|1511
1631196300000|2021-09-09 14:05:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|907
1631196600000|2021-09-09 14:10:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|422
1631196900000|2021-09-09 14:15:00|16259.8|16255.8|16266.1|16262.1|16269.2|16265.2|16259.8|16255.8|1285
1631197200000|2021-09-09 14:20:00|16262.9|16258.9|16269.2|16265.2|16275.4|16271.4|16262.9|16258.9|1398
1631197500000|2021-09-09 14:25:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|617
1631197800000|2021-09-09 14:30:00|16266.1|16262.1|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|1413
1631198100000|2021-09-09 14:35:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|813
1631198400000|2021-09-09 14:40:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|587
1631198700000|2021-09-09 14:45:00|16262.9|16258.9|16272.3|16268.3|16272.3|16268.3|16262.9|16258.9|1493
1631199000000|2021-09-09 14:50:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|1958
1631199300000|2021-09-09 14:55:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|587
1631199600000|2021-09-09 15:00:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|660
1631199900000|2021-09-09 15:05:00|16275.4|16271.4|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|1916
1631200200000|2021-09-09 15:10:00|16275.4|16271.4|16281.7|16277.7|16287.9|16283.9|16275.4|16271.4|1015
1631200500000|2021-09-09 15:15:00|16284.8|16280.8|16300.4|16296.4|16300.4|16296.4|16284.8|16280.8|4060
1631200800000|2021-09-09 15:20:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16297.3|16293.3|1435
1631201100000|2021-09-09 15:25:00|16306.7|16302.7|16300.4|16296.4|16309.8|16305.8|16300.4|16296.4|951
1631201400000|2021-09-09 15:30:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|746
1631201700000|2021-09-09 15:35:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|620
1631202000000|2021-09-09 15:40:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|729
1631202300000|2021-09-09 15:45:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|490
1631202600000|2021-09-09 15:50:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|600
1631202900000|2021-09-09 15:55:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|673
1631203200000|2021-09-09 16:00:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|193
1631203500000|2021-09-09 16:05:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|471
1631203800000|2021-09-09 16:10:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|449
1631204100000|2021-09-09 16:15:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|319
1631204400000|2021-09-09 16:20:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|119
1631204700000|2021-09-09 16:25:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|1018
1631205000000|2021-09-09 16:30:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|447
1631205300000|2021-09-09 16:35:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|684
1631205600000|2021-09-09 16:40:00|16300.4|16296.4|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|866
1631205900000|2021-09-09 16:45:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|1910
1631206200000|2021-09-09 16:50:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|2278
1631206500000|2021-09-09 16:55:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|707
1631206800000|2021-09-09 17:00:00|16316.1|16312.1|16344.2|16340.2|16352|16348|16312.9|16308.9|4973
1631207100000|2021-09-09 17:05:00|16347.3|16343.3|16366.1|16362.1|16366.1|16362.1|16344.2|16340.2|3356
1631207400000|2021-09-09 17:10:00|16362.9|16358.9|16375.4|16371.4|16375.4|16371.4|16362.9|16358.9|3710
1631207700000|2021-09-09 17:15:00|16372.3|16368.3|16366.1|16362.1|16372.3|16368.3|16359.8|16355.8|2722
1631208000000|2021-09-09 17:20:00|16369.2|16365.2|16369.2|16365.2|16375.4|16371.4|16366.1|16362.1|2538
1631208300000|2021-09-09 17:25:00|16372.3|16368.3|16359.8|16355.8|16372.3|16368.3|16359.8|16355.8|1978
1631208600000|2021-09-09 17:30:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|1184
1631208900000|2021-09-09 17:35:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|1769
1631209200000|2021-09-09 17:40:00|16362.9|16358.9|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|967
1631209500000|2021-09-09 17:45:00|16366.1|16362.1|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|664
1631209800000|2021-09-09 17:50:00|16372.3|16368.3|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|1935
1631210100000|2021-09-09 17:55:00|16375.4|16371.4|16384.8|16380.8|16384.8|16380.8|16372.3|16368.3|1593
1631210400000|2021-09-09 18:00:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|1041
1631210700000|2021-09-09 18:05:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|393
1631211000000|2021-09-09 18:10:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|161
1631211300000|2021-09-09 18:15:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|1468
1631211600000|2021-09-09 18:20:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|491
1631211900000|2021-09-09 18:25:00|16375.4|16371.4|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|1006
1631212200000|2021-09-09 18:30:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|1464
1631212500000|2021-09-09 18:35:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|917
1631212800000|2021-09-09 18:40:00|16366.1|16362.1|16359.8|16355.8|16366.1|16362.1|16356.7|16352.7|1193
1631213100000|2021-09-09 18:45:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|650
1631213400000|2021-09-09 18:50:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|703
1631213700000|2021-09-09 18:55:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|1660
1631214000000|2021-09-09 19:00:00|16356.7|16352.7|16344.2|16340.2|16356.7|16352.7|16341.1|16337.1|1296
1631214300000|2021-09-09 19:05:00|16341.1|16337.1|16353.6|16349.6|16353.6|16349.6|16341.1|16337.1|1124
1631214600000|2021-09-09 19:10:00|16350.4|16346.4|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|848
1631214900000|2021-09-09 19:15:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|1335
1631215200000|2021-09-09 19:20:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|1154
1631215500000|2021-09-09 19:25:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|491
1631215800000|2021-09-09 19:30:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|269
1631216100000|2021-09-09 19:35:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|541
1631216400000|2021-09-09 19:40:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|554
1631216700000|2021-09-09 19:45:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|531
1631217000000|2021-09-09 19:50:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|432
1631217300000|2021-09-09 19:55:00|16356.7|16352.7|16362.9|16358.9|16362.9|16358.9|16353.6|16349.6|1012
1631217600000|2021-09-09 20:00:00|16361.4|16357.4|16366.1|16362.1|16366.1|16362.1|16356.7|16352.7|1567
1631217900000|2021-09-09 20:05:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|515
1631218200000|2021-09-09 20:10:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|413
1631218500000|2021-09-09 20:15:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|262
1631218800000|2021-09-09 20:20:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|1130
1631219100000|2021-09-09 20:25:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|367
1631219400000|2021-09-09 20:30:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|447
1631219700000|2021-09-09 20:35:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|248
1631220000000|2021-09-09 20:40:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|409
1631220300000|2021-09-09 20:45:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|692
1631220600000|2021-09-09 20:50:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|316
1631220900000|2021-09-09 20:55:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|766
1631224800000|2021-09-09 22:00:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|174
1631225100000|2021-09-09 22:05:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|22
1631225400000|2021-09-09 22:10:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|118
1631225700000|2021-09-09 22:15:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|18
1631226000000|2021-09-09 22:20:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|101
1631226300000|2021-09-09 22:25:00|||||||||10
1631226600000|2021-09-09 22:30:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|167
1631226900000|2021-09-09 22:35:00|||||||||10
1631227200000|2021-09-09 22:40:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|49
1631227500000|2021-09-09 22:45:00|||||||||148
1631227800000|2021-09-09 22:50:00|||||||||6
1631228100000|2021-09-09 22:55:00|||||||||20
1631228400000|2021-09-09 23:00:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|136
1631228700000|2021-09-09 23:05:00|||||||||28
1631229000000|2021-09-09 23:10:00|||||||||53
1631229300000|2021-09-09 23:15:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|23
1631229600000|2021-09-09 23:20:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|71
1631229900000|2021-09-09 23:25:00|||||||||27
1631230200000|2021-09-09 23:30:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|48
1631230500000|2021-09-09 23:35:00|||||||||16
1631230800000|2021-09-09 23:40:00|||||||||62
1631231100000|2021-09-09 23:45:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|86
1631231400000|2021-09-09 23:50:00|||||||||84
1631231700000|2021-09-09 23:55:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|18
1631232000000|2021-09-10 00:00:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|237
1631232300000|2021-09-10 00:05:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|66
1631232600000|2021-09-10 00:10:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|157
1631232900000|2021-09-10 00:15:00|||||||||51
1631233200000|2021-09-10 00:20:00|||||||||54
1631233500000|2021-09-10 00:25:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|210
1631233800000|2021-09-10 00:30:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16
1631234100000|2021-09-10 00:35:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|12
1631234400000|2021-09-10 00:40:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|163
1631234700000|2021-09-10 00:45:00|||||||||2
1631235000000|2021-09-10 00:50:00|||||||||5
1631235300000|2021-09-10 00:55:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|171
1631235600000|2021-09-10 01:00:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|137
1631235900000|2021-09-10 01:05:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|21
1631236200000|2021-09-10 01:10:00|||||||||1
1631236500000|2021-09-10 01:15:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|47
1631236800000|2021-09-10 01:20:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|83
1631237100000|2021-09-10 01:25:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|146
1631237400000|2021-09-10 01:30:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|53
1631237700000|2021-09-10 01:35:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|268
1631238000000|2021-09-10 01:40:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|166
1631238300000|2021-09-10 01:45:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|19
1631238600000|2021-09-10 01:50:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|48
1631238900000|2021-09-10 01:55:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|98
1631239200000|2021-09-10 02:00:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|118
1631239500000|2021-09-10 02:05:00|||||||||46
1631239800000|2021-09-10 02:10:00|||||||||33
1631240100000|2021-09-10 02:15:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|306
1631240400000|2021-09-10 02:20:00|16339.5|16335.5|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|311
1631240700000|2021-09-10 02:25:00|||||||||17
1631241000000|2021-09-10 02:30:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|28
1631241300000|2021-09-10 02:35:00|||||||||33
1631241600000|2021-09-10 02:40:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|71
1631241900000|2021-09-10 02:45:00|16341.1|16337.1|16339.5|16335.5|16341.1|16337.1|16337.9|16333.9|30
1631242200000|2021-09-10 02:50:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|164
1631242500000|2021-09-10 02:55:00|||||||||63
1631242800000|2021-09-10 03:00:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|114
1631243100000|2021-09-10 03:05:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|38
1631243400000|2021-09-10 03:10:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|47
1631243700000|2021-09-10 03:15:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|4
1631244000000|2021-09-10 03:20:00|||||||||59
1631244300000|2021-09-10 03:25:00|||||||||4
1631244600000|2021-09-10 03:30:00|||||||||3
1631244900000|2021-09-10 03:35:00|||||||||5
1631245200000|2021-09-10 03:40:00|||||||||26
1631245500000|2021-09-10 03:45:00|||||||||7
1631245800000|2021-09-10 03:50:00|||||||||22
1631246100000|2021-09-10 03:55:00|||||||||31
1631246400000|2021-09-10 04:00:00|||||||||24
1631246700000|2021-09-10 04:05:00|||||||||67
1631247000000|2021-09-10 04:10:00|||||||||11
1631247300000|2021-09-10 04:15:00|||||||||9
1631247600000|2021-09-10 04:20:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|356
1631247900000|2021-09-10 04:25:00|||||||||2
1631248200000|2021-09-10 04:30:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|143
1631248500000|2021-09-10 04:35:00|||||||||13
1631248800000|2021-09-10 04:40:00|||||||||87
1631249100000|2021-09-10 04:45:00|||||||||59
1631249400000|2021-09-10 04:50:00|||||||||3
1631249700000|2021-09-10 04:55:00|||||||||1
1631250000000|2021-09-10 05:00:00|||||||||10
1631250300000|2021-09-10 05:05:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|54
1631250600000|2021-09-10 05:10:00|||||||||83
1631250900000|2021-09-10 05:15:00|||||||||57
1631251500000|2021-09-10 05:25:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|318
1631252100000|2021-09-10 05:35:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|54
1631252400000|2021-09-10 05:40:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|46
1631252700000|2021-09-10 05:45:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|78
1631253000000|2021-09-10 05:50:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|298
1631253300000|2021-09-10 05:55:00|16336.4|16332.4|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|111
1631253600000|2021-09-10 06:00:00|16334.8|16330.8|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|325
1631253900000|2021-09-10 06:05:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|54
1631254200000|2021-09-10 06:10:00|||||||||78
1631254500000|2021-09-10 06:15:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|258
1631254800000|2021-09-10 06:20:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|374
1631255100000|2021-09-10 06:25:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|136
1631255400000|2021-09-10 06:30:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|184
1631255700000|2021-09-10 06:35:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|252
1631256000000|2021-09-10 06:40:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|182
1631256300000|2021-09-10 06:45:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|102
1631256600000|2021-09-10 06:50:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|226
1631256900000|2021-09-10 06:55:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|47
1631257200000|2021-09-10 07:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|273
1631257500000|2021-09-10 07:05:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|527
1631257800000|2021-09-10 07:10:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|556
1631258100000|2021-09-10 07:15:00|16334.8|16330.8|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|1073
1631258400000|2021-09-10 07:20:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|606
1631258700000|2021-09-10 07:25:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|731
1631259000000|2021-09-10 07:30:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|304
1631259300000|2021-09-10 07:35:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|319
1631259600000|2021-09-10 07:40:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|105
1631259900000|2021-09-10 07:45:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|608
1631260200000|2021-09-10 07:50:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|721
1631260500000|2021-09-10 07:55:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|527
1631260800000|2021-09-10 08:00:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|367
1631261100000|2021-09-10 08:05:00|16306.7|16302.7|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|459
1631261400000|2021-09-10 08:10:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|358
1631261700000|2021-09-10 08:15:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|163
1631262000000|2021-09-10 08:20:00|16305.1|16301.1|16312.9|16308.9|16312.9|16308.9|16305.1|16301.1|332
1631262300000|2021-09-10 08:25:00|16309.8|16305.8|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|390
1631262600000|2021-09-10 08:30:00|16316.1|16312.1|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|91
1631262900000|2021-09-10 08:35:00|16311.4|16307.4|16312.9|16308.9|16312.9|16308.9|16311.4|16307.4|189
1631263200000|2021-09-10 08:40:00|16309.8|16305.8|16305.1|16301.1|16312.9|16308.9|16303.6|16299.6|530
1631263500000|2021-09-10 08:45:00|16303.6|16299.6|16300.4|16296.4|16306.7|16302.7|16297.3|16293.3|946
1631263800000|2021-09-10 08:50:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|310
1631264100000|2021-09-10 08:55:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|359
1631264400000|2021-09-10 09:00:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|138
1631264700000|2021-09-10 09:05:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|389
1631265000000|2021-09-10 09:10:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|334
1631265300000|2021-09-10 09:15:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|195
1631265600000|2021-09-10 09:20:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|348
1631265900000|2021-09-10 09:25:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|204
1631266200000|2021-09-10 09:30:00|16302|16298|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|224
1631266500000|2021-09-10 09:35:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|231
1631266800000|2021-09-10 09:40:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|269
1631267100000|2021-09-10 09:45:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|98
1631267400000|2021-09-10 09:50:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|292
1631267700000|2021-09-10 09:55:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|103
1631268000000|2021-09-10 10:00:00|16298.9|16294.9|16297.3|16293.3|16298.9|16294.9|16294.2|16290.2|226
1631268300000|2021-09-10 10:05:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|235
1631268600000|2021-09-10 10:10:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|165
1631268900000|2021-09-10 10:15:00|||||||||14
1631269200000|2021-09-10 10:20:00|||||||||142
1631269500000|2021-09-10 10:25:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|71
1631269800000|2021-09-10 10:30:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|214
1631270100000|2021-09-10 10:35:00|||||||||191
1631270400000|2021-09-10 10:40:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|174
1631270700000|2021-09-10 10:45:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|161
1631271000000|2021-09-10 10:50:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|374
1631271300000|2021-09-10 10:55:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|53
1631271600000|2021-09-10 11:00:00|16303.6|16299.6|16309.8|16305.8|16311.4|16307.4|16303.6|16299.6|775
1631271900000|2021-09-10 11:05:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|745
1631272200000|2021-09-10 11:10:00|16312.9|16308.9|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|562
1631272500000|2021-09-10 11:15:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|608
1631272800000|2021-09-10 11:20:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|1695
1631273100000|2021-09-10 11:25:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|475
1631273400000|2021-09-10 11:30:00|16312.9|16308.9|16322.3|16318.3|16322.3|16318.3|16312.9|16308.9|1006
1631273700000|2021-09-10 11:35:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|392
1631274000000|2021-09-10 11:40:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|310
1631274300000|2021-09-10 11:45:00|||||||||194
1631274600000|2021-09-10 11:50:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|429
1631274900000|2021-09-10 11:55:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|263
1631275200000|2021-09-10 12:00:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16312.9|16308.9|276
1631275500000|2021-09-10 12:05:00|16312.9|16308.9|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|476
1631275800000|2021-09-10 12:10:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|247
1631276100000|2021-09-10 12:15:00|16309.8|16305.8|16319.2|16315.2|16319.2|16315.2|16309.8|16305.8|321
1631276400000|2021-09-10 12:20:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16306.7|16302.7|1736
1631276700000|2021-09-10 12:25:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|617
1631277000000|2021-09-10 12:30:00|16322.3|16318.3|16312.9|16308.9|16331.7|16327.7|16312.9|16308.9|1223
1631277300000|2021-09-10 12:35:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|700
1631277600000|2021-09-10 12:40:00|16316.1|16312.1|16319.2|16315.2|16325.4|16321.4|16312.9|16308.9|678
1631277900000|2021-09-10 12:45:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|495
1631278200000|2021-09-10 12:50:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|735
1631278500000|2021-09-10 12:55:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|715
1631278800000|2021-09-10 13:00:00|16309.8|16305.8|16312.9|16308.9|16319.2|16315.2|16309.8|16305.8|420
1631279100000|2021-09-10 13:05:00|16316.1|16312.1|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|422
1631279400000|2021-09-10 13:10:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16303.6|16299.6|474
1631279700000|2021-09-10 13:15:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|432
1631280000000|2021-09-10 13:20:00|16319.2|16315.2|16322.3|16318.3|16328.6|16324.6|16319.2|16315.2|636
1631280300000|2021-09-10 13:25:00|16319.2|16315.2|16306.7|16302.7|16319.2|16315.2|16303.6|16299.6|574
1631280600000|2021-09-10 13:30:00|16303.6|16299.6|16309.8|16305.8|16319.2|16315.2|16303.6|16299.6|1414
1631280900000|2021-09-10 13:35:00|16306.7|16302.7|16316.1|16312.1|16319.2|16315.2|16306.7|16302.7|594
1631281200000|2021-09-10 13:40:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16316.1|16312.1|792
1631281500000|2021-09-10 13:45:00|16319.2|16315.2|16309.8|16305.8|16319.2|16315.2|16303.6|16299.6|1394
1631281800000|2021-09-10 13:50:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16306.7|16302.7|1254
1631282100000|2021-09-10 13:55:00|16316.1|16312.1|16309.8|16305.8|16316.1|16312.1|16303.6|16299.6|1491
1631282400000|2021-09-10 14:00:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|1730
1631282700000|2021-09-10 14:05:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|1223
1631283000000|2021-09-10 14:10:00|16319.2|16315.2|16312.9|16308.9|16319.2|16315.2|16306.7|16302.7|1701
1631283300000|2021-09-10 14:15:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16300.4|16296.4|1127
1631283600000|2021-09-10 14:20:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|1143
1631283900000|2021-09-10 14:25:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|554
1631284200000|2021-09-10 14:30:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|1395
1631284500000|2021-09-10 14:35:00|16300.4|16296.4|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|975
1631284800000|2021-09-10 14:40:00|16298.9|16294.9|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|1512
1631285100000|2021-09-10 14:45:00|16297.3|16293.3|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|795
1631285400000|2021-09-10 14:50:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|801
1631285700000|2021-09-10 14:55:00|16303.6|16299.6|16309.8|16305.8|16312.9|16308.9|16303.6|16299.6|1540
1631286000000|2021-09-10 15:00:00|16308.3|16304.3|16303.6|16299.6|16308.3|16304.3|16303.6|16299.6|996
1631286300000|2021-09-10 15:05:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|1074
1631286600000|2021-09-10 15:10:00|16303.6|16299.6|16300.4|16296.4|16306.7|16302.7|16300.4|16296.4|379
1631286900000|2021-09-10 15:15:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|1612
1631287200000|2021-09-10 15:20:00|16297.3|16293.3|16287.9|16283.9|16297.3|16293.3|16287.9|16283.9|1190
1631287500000|2021-09-10 15:25:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|1070
1631287800000|2021-09-10 15:30:00|16281.7|16277.7|16275.4|16271.4|16284.8|16280.8|16272.3|16268.3|1319
1631288100000|2021-09-10 15:35:00|16272.3|16268.3|16262.9|16258.9|16272.3|16268.3|16259.8|16255.8|2160
1631288400000|2021-09-10 15:40:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|670
1631288700000|2021-09-10 15:45:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|1684
1631289000000|2021-09-10 15:50:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|3241
1631289300000|2021-09-10 15:55:00|16256.7|16252.7|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|1618
1631289600000|2021-09-10 16:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|1064
1631289900000|2021-09-10 16:05:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|714
1631290200000|2021-09-10 16:10:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|716
1631290500000|2021-09-10 16:15:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|548
1631290800000|2021-09-10 16:20:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|333
1631291100000|2021-09-10 16:25:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|469
1631291400000|2021-09-10 16:30:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|243
1631291700000|2021-09-10 16:35:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|1075
1631292000000|2021-09-10 16:40:00|||||||||186
1631292300000|2021-09-10 16:45:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|201
1631292600000|2021-09-10 16:50:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|365
1631292900000|2021-09-10 16:55:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|492
1631293200000|2021-09-10 17:00:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|224
1631293500000|2021-09-10 17:05:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|339
1631293800000|2021-09-10 17:10:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|436
1631294100000|2021-09-10 17:15:00|16272.3|16268.3|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|725
1631294400000|2021-09-10 17:20:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|524
1631294700000|2021-09-10 17:25:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|227
1631295000000|2021-09-10 17:30:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|1494
1631295300000|2021-09-10 17:35:00|||||||||329
1631295600000|2021-09-10 17:40:00|||||||||277
1631295900000|2021-09-10 17:45:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|389
1631296200000|2021-09-10 17:50:00|||||||||148
1631296500000|2021-09-10 17:55:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|1402
1631296800000|2021-09-10 18:00:00|||||||||212
1631297100000|2021-09-10 18:05:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|400
1631297400000|2021-09-10 18:10:00|||||||||76
1631297700000|2021-09-10 18:15:00|||||||||86
1631298000000|2021-09-10 18:20:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|584
1631298300000|2021-09-10 18:25:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|664
1631298600000|2021-09-10 18:30:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|1055
1631298900000|2021-09-10 18:35:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|394
1631299200000|2021-09-10 18:40:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|277
1631299500000|2021-09-10 18:45:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|517
1631299800000|2021-09-10 18:50:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|235
1631300100000|2021-09-10 18:55:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|1388
1631300400000|2021-09-10 19:00:00|16273.9|16269.9|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|1417
1631300700000|2021-09-10 19:05:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|708
1631301000000|2021-09-10 19:10:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|694
1631301300000|2021-09-10 19:15:00|||||||||71
1631301600000|2021-09-10 19:20:00|||||||||169
1631301900000|2021-09-10 19:25:00|||||||||970
1631302200000|2021-09-10 19:30:00|||||||||81
1631302500000|2021-09-10 19:35:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|819
1631302800000|2021-09-10 19:40:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|1436
1631303100000|2021-09-10 19:45:00|||||||||195
1631303400000|2021-09-10 19:50:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|282
1631303700000|2021-09-10 19:55:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|1054
1631304000000|2021-09-10 20:00:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|528
1631304300000|2021-09-10 20:05:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|143
1631304600000|2021-09-10 20:10:00|||||||||32
1631304900000|2021-09-10 20:15:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|164
1631305200000|2021-09-10 20:20:00|16270.8|16266.8|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|130
1631305500000|2021-09-10 20:25:00|||||||||526
1631305800000|2021-09-10 20:30:00|||||||||158
1631306100000|2021-09-10 20:35:00|||||||||63
1631306400000|2021-09-10 20:40:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|465
1631306700000|2021-09-10 20:45:00|||||||||226
1631307000000|2021-09-10 20:50:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|496
1631307300000|2021-09-10 20:55:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|478
1631484000000|2021-09-12 22:00:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|277
1631484300000|2021-09-12 22:05:00|||||||||48
1631484600000|2021-09-12 22:10:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|25
1631485800000|2021-09-12 22:30:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16270.8|16266.8|73
1631486100000|2021-09-12 22:35:00|16270.8|16266.8|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|103
1631486400000|2021-09-12 22:40:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|27
1631490900000|2021-09-12 23:55:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|2
1631491200000|2021-09-13 00:00:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|13
1631491500000|2021-09-13 00:05:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|126
1631491800000|2021-09-13 00:10:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|259
1631492100000|2021-09-13 00:15:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|298
1631492400000|2021-09-13 00:20:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|243
1631492700000|2021-09-13 00:25:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|154
1631493000000|2021-09-13 00:30:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|74
1631493300000|2021-09-13 00:35:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|88
1631493600000|2021-09-13 00:40:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|149
1631493900000|2021-09-13 00:45:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|132
1631494200000|2021-09-13 00:50:00|||||||||47
1631494500000|2021-09-13 00:55:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|65
1631494800000|2021-09-13 01:00:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|145
1631495100000|2021-09-13 01:05:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|168
1631495400000|2021-09-13 01:10:00|||||||||24
1631495700000|2021-09-13 01:15:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|115
1631496000000|2021-09-13 01:20:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|51
1631496300000|2021-09-13 01:25:00|16277|16273|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|31
1631496600000|2021-09-13 01:30:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|335
1631496900000|2021-09-13 01:35:00|||||||||215
1631497200000|2021-09-13 01:40:00|||||||||16
1631497500000|2021-09-13 01:45:00|||||||||41
1631497800000|2021-09-13 01:50:00|16280.1|16276.1|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|74
1631498100000|2021-09-13 01:55:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|86
1631498400000|2021-09-13 02:00:00|||||||||70
1631498700000|2021-09-13 02:05:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|193
1631499300000|2021-09-13 02:15:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|114
1631499600000|2021-09-13 02:20:00|||||||||12
1631499900000|2021-09-13 02:25:00|||||||||65
1631500200000|2021-09-13 02:30:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|146
1631500500000|2021-09-13 02:35:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|32
1631500800000|2021-09-13 02:40:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|8
1631501100000|2021-09-13 02:45:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|50
1631501400000|2021-09-13 02:50:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|199
1631501700000|2021-09-13 02:55:00|||||||||50
1631502000000|2021-09-13 03:00:00|||||||||12
1631502300000|2021-09-13 03:05:00|||||||||2
1631502600000|2021-09-13 03:10:00|||||||||7
1631502900000|2021-09-13 03:15:00|||||||||8
1631503200000|2021-09-13 03:20:00|||||||||9
1631503500000|2021-09-13 03:25:00|||||||||22
1631503800000|2021-09-13 03:30:00|||||||||5
1631504100000|2021-09-13 03:35:00|||||||||16
1631504400000|2021-09-13 03:40:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|108
1631504700000|2021-09-13 03:45:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|154
1631505000000|2021-09-13 03:50:00|||||||||6
1631505300000|2021-09-13 03:55:00|||||||||10
1631505600000|2021-09-13 04:00:00|||||||||2
1631505900000|2021-09-13 04:05:00|||||||||26
1631506200000|2021-09-13 04:10:00|||||||||2
1631506500000|2021-09-13 04:15:00|||||||||2
1631506800000|2021-09-13 04:20:00|||||||||3
1631507100000|2021-09-13 04:25:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|24
1631507400000|2021-09-13 04:30:00|||||||||6
1631507700000|2021-09-13 04:35:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|41
1631508000000|2021-09-13 04:40:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|91
1631508300000|2021-09-13 04:45:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|46
1631508900000|2021-09-13 04:55:00|||||||||3
1631509200000|2021-09-13 05:00:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|99
1631509500000|2021-09-13 05:05:00|||||||||11
1631509800000|2021-09-13 05:10:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|59
1631510100000|2021-09-13 05:15:00|||||||||4
1631511000000|2021-09-13 05:30:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|210
1631511300000|2021-09-13 05:35:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|177
1631511600000|2021-09-13 05:40:00|16294.2|16290.2|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|246
1631511900000|2021-09-13 05:45:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|310
1631512200000|2021-09-13 05:50:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|100
1631512500000|2021-09-13 05:55:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|63
1631512800000|2021-09-13 06:00:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|368
1631513100000|2021-09-13 06:05:00|16291.1|16287.1|16284.8|16280.8|16291.1|16287.1|16284.8|16280.8|281
1631513400000|2021-09-13 06:10:00|16287.9|16283.9|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|216
1631513700000|2021-09-13 06:15:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|127
1631514000000|2021-09-13 06:20:00|16291.1|16287.1|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|176
1631514300000|2021-09-13 06:25:00|16284.8|16280.8|16278.6|16274.6|16284.8|16280.8|16275.4|16271.4|427
1631514600000|2021-09-13 06:30:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|620
1631514900000|2021-09-13 06:35:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|177
1631515200000|2021-09-13 06:40:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|176
1631515500000|2021-09-13 06:45:00|16278.6|16274.6|16275.4|16271.4|16281.7|16277.7|16272.3|16268.3|328
1631515800000|2021-09-13 06:50:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|238
1631516100000|2021-09-13 06:55:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|263
1631516400000|2021-09-13 07:00:00|16281.7|16277.7|16266.1|16262.1|16284.8|16280.8|16266.1|16262.1|438
1631516700000|2021-09-13 07:05:00|16262.9|16258.9|16272.3|16268.3|16272.3|16268.3|16262.9|16258.9|621
1631517000000|2021-09-13 07:10:00|16275.4|16271.4|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|472
1631517300000|2021-09-13 07:15:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|276
1631517600000|2021-09-13 07:20:00|16278.6|16274.6|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|508
1631517900000|2021-09-13 07:25:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16281.7|16277.7|521
1631518200000|2021-09-13 07:30:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|167
1631518500000|2021-09-13 07:35:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|176
1631518800000|2021-09-13 07:40:00|||||||||81
1631519100000|2021-09-13 07:45:00|||||||||171
1631519400000|2021-09-13 07:50:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|297
1631519700000|2021-09-13 07:55:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|277
1631520000000|2021-09-13 08:00:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|193
1631520300000|2021-09-13 08:05:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|206
1631520600000|2021-09-13 08:10:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|72
1631520900000|2021-09-13 08:15:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|291
1631521200000|2021-09-13 08:20:00|||||||||90
1631521500000|2021-09-13 08:25:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|126
1631521800000|2021-09-13 08:30:00|16286.4|16282.4|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|335
1631522100000|2021-09-13 08:35:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|361
1631522400000|2021-09-13 08:40:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|445
1631522700000|2021-09-13 08:45:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|153
1631523000000|2021-09-13 08:50:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|151
1631523300000|2021-09-13 08:55:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|186
1631523600000|2021-09-13 09:00:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|145
1631523900000|2021-09-13 09:05:00|16295.8|16291.8|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|134
1631524200000|2021-09-13 09:10:00|16291.1|16287.1|16297.3|16293.3|16297.3|16293.3|16291.1|16287.1|171
1631524500000|2021-09-13 09:15:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|92
1631524800000|2021-09-13 09:20:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|97
1631525100000|2021-09-13 09:25:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|287
1631525400000|2021-09-13 09:30:00|16300.4|16296.4|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|187
1631525700000|2021-09-13 09:35:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|102
1631526000000|2021-09-13 09:40:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|214
1631526300000|2021-09-13 09:45:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|94
1631526600000|2021-09-13 09:50:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|47
1631526900000|2021-09-13 09:55:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|129
1631527200000|2021-09-13 10:00:00|16291.1|16287.1|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|106
1631527500000|2021-09-13 10:05:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|29
1631527800000|2021-09-13 10:10:00|16292.6|16288.6|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|74
1631528100000|2021-09-13 10:15:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|295
1631528400000|2021-09-13 10:20:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|141
1631528700000|2021-09-13 10:25:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|96
1631529000000|2021-09-13 10:30:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|187
1631529300000|2021-09-13 10:35:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|67
1631529600000|2021-09-13 10:40:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|143
1631529900000|2021-09-13 10:45:00|16292.6|16288.6|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|171
1631530200000|2021-09-13 10:50:00|16292.6|16288.6|16300.4|16296.4|16300.4|16296.4|16291.1|16287.1|594
1631530500000|2021-09-13 10:55:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|424
1631530800000|2021-09-13 11:00:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|633
1631531100000|2021-09-13 11:05:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|297
1631531400000|2021-09-13 11:10:00|16311.4|16307.4|16306.7|16302.7|16311.4|16307.4|16303.6|16299.6|226
1631531700000|2021-09-13 11:15:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16300.4|16296.4|366
1631532000000|2021-09-13 11:20:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|275
1631532300000|2021-09-13 11:25:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|167
1631532600000|2021-09-13 11:30:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|176
1631532900000|2021-09-13 11:35:00|16316.1|16312.1|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|515
1631533200000|2021-09-13 11:40:00|16311.4|16307.4|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|151
1631533500000|2021-09-13 11:45:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|389
1631533800000|2021-09-13 11:50:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|258
1631534100000|2021-09-13 11:55:00|16303.6|16299.6|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|316
1631534400000|2021-09-13 12:00:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|769
1631534700000|2021-09-13 12:05:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|331
1631535000000|2021-09-13 12:10:00|16309.8|16305.8|16303.6|16299.6|16312.9|16308.9|16303.6|16299.6|736
1631535300000|2021-09-13 12:15:00|16300.4|16296.4|16291.1|16287.1|16300.4|16296.4|16291.1|16287.1|949
1631535600000|2021-09-13 12:20:00|16294.2|16290.2|16306.7|16302.7|16306.7|16302.7|16294.2|16290.2|1769
1631535900000|2021-09-13 12:25:00|16303.6|16299.6|16312.9|16308.9|16319.2|16315.2|16303.6|16299.6|1725
1631536200000|2021-09-13 12:30:00|16316.1|16312.1|16309.8|16305.8|16316.1|16312.1|16308.3|16304.3|1149
1631536500000|2021-09-13 12:35:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|810
1631536800000|2021-09-13 12:40:00|16309.8|16305.8|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|476
1631537100000|2021-09-13 12:45:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|718
1631537400000|2021-09-13 12:50:00|16309.8|16305.8|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|400
1631537700000|2021-09-13 12:55:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|334
1631538000000|2021-09-13 13:00:00|16305.1|16301.1|16294.2|16290.2|16309.8|16305.8|16294.2|16290.2|1061
1631538300000|2021-09-13 13:05:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|673
1631538600000|2021-09-13 13:10:00|16294.2|16290.2|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|1400
1631538900000|2021-09-13 13:15:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|795
1631539200000|2021-09-13 13:20:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|108
1631539500000|2021-09-13 13:25:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|546
1631539800000|2021-09-13 13:30:00|16302|16298|16306.7|16302.7|16312.9|16308.9|16297.3|16293.3|1016
1631540100000|2021-09-13 13:35:00|16309.8|16305.8|16306.7|16302.7|16312.9|16308.9|16303.6|16299.6|1127
1631540400000|2021-09-13 13:40:00|16309.8|16305.8|16312.9|16308.9|16316.1|16312.1|16306.7|16302.7|1184
1631540700000|2021-09-13 13:45:00|16309.8|16305.8|16303.6|16299.6|16312.9|16308.9|16303.6|16299.6|571
1631541000000|2021-09-13 13:50:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|707
1631541300000|2021-09-13 13:55:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16303.6|16299.6|807
1631541600000|2021-09-13 14:00:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16303.6|16299.6|2135
1631541900000|2021-09-13 14:05:00|16308.3|16304.3|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|576
1631542200000|2021-09-13 14:10:00|16309.8|16305.8|16312.9|16308.9|16325.4|16321.4|16309.8|16305.8|1617
1631542500000|2021-09-13 14:15:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|701
1631542800000|2021-09-13 14:20:00|16312.9|16308.9|16319.2|16315.2|16319.2|16315.2|16309.8|16305.8|666
1631543100000|2021-09-13 14:25:00|16316.1|16312.1|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|747
1631543400000|2021-09-13 14:30:00|16312.9|16308.9|16328.6|16324.6|16328.6|16324.6|16312.9|16308.9|2401
1631543700000|2021-09-13 14:35:00|16325.4|16321.4|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|1584
1631544000000|2021-09-13 14:40:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|338
1631544300000|2021-09-13 14:45:00|16322.3|16318.3|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|977
1631544600000|2021-09-13 14:50:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|708
1631544900000|2021-09-13 14:55:00|16316.1|16312.1|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|1932
1631545200000|2021-09-13 15:00:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|430
1631545500000|2021-09-13 15:05:00|16317.6|16313.6|16316.1|16312.1|16317.6|16313.6|16312.9|16308.9|482
1631545800000|2021-09-13 15:10:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|780
1631546100000|2021-09-13 15:15:00|16319.2|16315.2|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|921
1631546400000|2021-09-13 15:20:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|585
1631546700000|2021-09-13 15:25:00|16316.1|16312.1|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|854
1631547000000|2021-09-13 15:30:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16305.1|16301.1|741
1631547300000|2021-09-13 15:35:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|197
1631547600000|2021-09-13 15:40:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|760
1631547900000|2021-09-13 15:45:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|890
1631548200000|2021-09-13 15:50:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|403
1631548500000|2021-09-13 15:55:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|623
1631548800000|2021-09-13 16:00:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|1351
1631549100000|2021-09-13 16:05:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|793
1631549400000|2021-09-13 16:10:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|158
1631549700000|2021-09-13 16:15:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|70
1631550000000|2021-09-13 16:20:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|326
1631550300000|2021-09-13 16:25:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|210
1631550600000|2021-09-13 16:30:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|411
1631550900000|2021-09-13 16:35:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|240
1631551200000|2021-09-13 16:40:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|221
1631551500000|2021-09-13 16:45:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|419
1631551800000|2021-09-13 16:50:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|88
1631552100000|2021-09-13 16:55:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|203
1631552400000|2021-09-13 17:00:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|426
1631552700000|2021-09-13 17:05:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|375
1631553000000|2021-09-13 17:10:00|16303.6|16299.6|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|377
1631553300000|2021-09-13 17:15:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|131
1631553600000|2021-09-13 17:20:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|366
1631553900000|2021-09-13 17:25:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|632
1631554200000|2021-09-13 17:30:00|||||||||34
1631554500000|2021-09-13 17:35:00|16311.4|16307.4|16312.9|16308.9|16312.9|16308.9|16311.4|16307.4|574
1631554800000|2021-09-13 17:40:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|424
1631555100000|2021-09-13 17:45:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|256
1631555400000|2021-09-13 17:50:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|363
1631555700000|2021-09-13 17:55:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|667
1631556000000|2021-09-13 18:00:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|70
1631556300000|2021-09-13 18:05:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|463
1631556600000|2021-09-13 18:10:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|1129
1631556900000|2021-09-13 18:15:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|626
1631557200000|2021-09-13 18:20:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|455
1631557500000|2021-09-13 18:25:00|||||||||336
1631557800000|2021-09-13 18:30:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|271
1631558100000|2021-09-13 18:35:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|197
1631558400000|2021-09-13 18:40:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|231
1631558700000|2021-09-13 18:45:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|468
1631559000000|2021-09-13 18:50:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|501
1631559300000|2021-09-13 18:55:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|2392
1631559600000|2021-09-13 19:00:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|941
1631559900000|2021-09-13 19:05:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|388
1631560200000|2021-09-13 19:10:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|247
1631560500000|2021-09-13 19:15:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|463
1631560800000|2021-09-13 19:20:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|500
1631561100000|2021-09-13 19:25:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|253
1631561400000|2021-09-13 19:30:00|||||||||125
1631561700000|2021-09-13 19:35:00|||||||||496
1631562000000|2021-09-13 19:40:00|||||||||46
1631562300000|2021-09-13 19:45:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|610
1631562600000|2021-09-13 19:50:00|16312.9|16308.9|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|1479
1631562900000|2021-09-13 19:55:00|16311.4|16307.4|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|3065
1631563200000|2021-09-13 20:00:00|16312.9|16308.9|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|1691
1631563500000|2021-09-13 20:05:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|202
1631563800000|2021-09-13 20:10:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|496
1631564100000|2021-09-13 20:15:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|91
1631564400000|2021-09-13 20:20:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|557
1631564700000|2021-09-13 20:25:00|||||||||267
1631565000000|2021-09-13 20:30:00|16309.8|16305.8|16306.7|16302.7|16312.9|16308.9|16306.7|16302.7|1511
1631565300000|2021-09-13 20:35:00|||||||||182
1631565600000|2021-09-13 20:40:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|268
1631565900000|2021-09-13 20:45:00|||||||||418
1631566200000|2021-09-13 20:50:00|||||||||339
1631566500000|2021-09-13 20:55:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|1518
1631570400000|2021-09-13 22:00:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|158
1631571000000|2021-09-13 22:10:00|||||||||138
1631571300000|2021-09-13 22:15:00|||||||||6
1631571600000|2021-09-13 22:20:00|||||||||6
1631571900000|2021-09-13 22:25:00|||||||||1
1631572200000|2021-09-13 22:30:00|||||||||12
1631572500000|2021-09-13 22:35:00|||||||||10
1631572800000|2021-09-13 22:40:00|||||||||22
1631573100000|2021-09-13 22:45:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|119
1631573400000|2021-09-13 22:50:00|||||||||5
1631573700000|2021-09-13 22:55:00|||||||||5
1631574000000|2021-09-13 23:00:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|82
1631574300000|2021-09-13 23:05:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|15
1631574600000|2021-09-13 23:10:00|||||||||2
1631574900000|2021-09-13 23:15:00|||||||||2
1631575200000|2021-09-13 23:20:00|||||||||4
1631575500000|2021-09-13 23:25:00|||||||||12
1631575800000|2021-09-13 23:30:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|7
1631576100000|2021-09-13 23:35:00|||||||||8
1631576400000|2021-09-13 23:40:00|||||||||9
1631576700000|2021-09-13 23:45:00|||||||||17
1631577000000|2021-09-13 23:50:00|||||||||26
1631577300000|2021-09-13 23:55:00|||||||||2
1631577600000|2021-09-14 00:00:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|178
1631577900000|2021-09-14 00:05:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|86
1631578200000|2021-09-14 00:10:00|16314.5|16310.5|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|21
1631578500000|2021-09-14 00:15:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|34
1631578800000|2021-09-14 00:20:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|56
1631579100000|2021-09-14 00:25:00|16312.9|16308.9|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|174
1631579400000|2021-09-14 00:30:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|139
1631579700000|2021-09-14 00:35:00|16311.4|16307.4|16306.7|16302.7|16312.9|16308.9|16306.7|16302.7|13
1631580000000|2021-09-14 00:40:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|278
1631580300000|2021-09-14 00:45:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|108
1631580600000|2021-09-14 00:50:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|468
1631580900000|2021-09-14 00:55:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|185
1631581200000|2021-09-14 01:00:00|||||||||23
1631581500000|2021-09-14 01:05:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|56
1631581800000|2021-09-14 01:10:00|16291.1|16287.1|16291.1|16287.1|16292.6|16288.6|16287.9|16283.9|494
1631582100000|2021-09-14 01:15:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16284.8|16280.8|259
1631582400000|2021-09-14 01:20:00|16283.3|16279.3|16284.8|16280.8|16284.8|16280.8|16283.3|16279.3|175
1631582700000|2021-09-14 01:25:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|108
1631583000000|2021-09-14 01:30:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|165
1631583300000|2021-09-14 01:35:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|131
1631583600000|2021-09-14 01:40:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|204
1631583900000|2021-09-14 01:45:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|179
1631584200000|2021-09-14 01:50:00|||||||||27
1631584500000|2021-09-14 01:55:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|168
1631584800000|2021-09-14 02:00:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|70
1631585100000|2021-09-14 02:05:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|157
1631585400000|2021-09-14 02:10:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|82
1631585700000|2021-09-14 02:15:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|495
1631586000000|2021-09-14 02:20:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|282
1631586300000|2021-09-14 02:25:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|68
1631586600000|2021-09-14 02:30:00|||||||||6
1631586900000|2021-09-14 02:35:00|||||||||10
1631587200000|2021-09-14 02:40:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|147
1631587500000|2021-09-14 02:45:00|||||||||13
1631587800000|2021-09-14 02:50:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|61
1631588100000|2021-09-14 02:55:00|16300.4|16296.4|16300.4|16296.4|16302|16298|16300.4|16296.4|36
1631588400000|2021-09-14 03:00:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|47
1631588700000|2021-09-14 03:05:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|90
1631589000000|2021-09-14 03:10:00|16297.3|16293.3|16291.1|16287.1|16297.3|16293.3|16284.8|16280.8|484
1631589300000|2021-09-14 03:15:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|143
1631589600000|2021-09-14 03:20:00|||||||||29
1631589900000|2021-09-14 03:25:00|||||||||3
1631590200000|2021-09-14 03:30:00|||||||||4
1631590500000|2021-09-14 03:35:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|49
1631590800000|2021-09-14 03:40:00|||||||||19
1631591100000|2021-09-14 03:45:00|||||||||4
1631591400000|2021-09-14 03:50:00|||||||||3
1631591700000|2021-09-14 03:55:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|316
1631592000000|2021-09-14 04:00:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|104
1631592300000|2021-09-14 04:05:00|||||||||97
1631592600000|2021-09-14 04:10:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|82
1631592900000|2021-09-14 04:15:00|||||||||101
1631593200000|2021-09-14 04:20:00|||||||||78
1631593500000|2021-09-14 04:25:00|||||||||76
1631593800000|2021-09-14 04:30:00|||||||||78
1631594100000|2021-09-14 04:35:00|||||||||82
1631594400000|2021-09-14 04:40:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|486
1631594700000|2021-09-14 04:45:00|16298.9|16294.9|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|169
1631595000000|2021-09-14 04:50:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|762
1631595300000|2021-09-14 04:55:00|16298.9|16294.9|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|214
1631595600000|2021-09-14 05:00:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|222
1631595900000|2021-09-14 05:05:00|||||||||91
1631596200000|2021-09-14 05:10:00|||||||||86
1631596500000|2021-09-14 05:15:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|245
1631596800000|2021-09-14 05:20:00|16302|16298|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|157
1631597100000|2021-09-14 05:25:00|16302|16298|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|185
1631597400000|2021-09-14 05:30:00|||||||||10
1631597700000|2021-09-14 05:35:00|||||||||6
1631598000000|2021-09-14 05:40:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|12
1631598300000|2021-09-14 05:45:00|16305.1|16301.1|16306.7|16302.7|16306.7|16302.7|16305.1|16301.1|52
1631598600000|2021-09-14 05:50:00|||||||||23
1631598900000|2021-09-14 05:55:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|173
1631599200000|2021-09-14 06:00:00|16309.8|16305.8|16316.1|16312.1|16316.1|16312.1|16306.7|16302.7|332
1631599500000|2021-09-14 06:05:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|136
1631599800000|2021-09-14 06:10:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|184
1631600100000|2021-09-14 06:15:00|16319.2|16315.2|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|328
1631600400000|2021-09-14 06:20:00|16311.4|16307.4|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|174
1631600700000|2021-09-14 06:25:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|615
1631601000000|2021-09-14 06:30:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|143
1631601300000|2021-09-14 06:35:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|190
1631601600000|2021-09-14 06:40:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|459
1631601900000|2021-09-14 06:45:00|16311.4|16307.4|16309.8|16305.8|16311.4|16307.4|16306.7|16302.7|246
1631602200000|2021-09-14 06:50:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|143
1631602500000|2021-09-14 06:55:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|165
1631602800000|2021-09-14 07:00:00|16312.9|16308.9|16312.9|16308.9|16319.2|16315.2|16309.8|16305.8|427
1631603100000|2021-09-14 07:05:00|16309.8|16305.8|16306.7|16302.7|16316.1|16312.1|16306.7|16302.7|449
1631603400000|2021-09-14 07:10:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|525
1631603700000|2021-09-14 07:15:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|363
1631604000000|2021-09-14 07:20:00|16312.9|16308.9|16316.1|16312.1|16319.2|16315.2|16309.8|16305.8|347
1631604300000|2021-09-14 07:25:00|16312.9|16308.9|16306.7|16302.7|16312.9|16308.9|16306.7|16302.7|404
1631604600000|2021-09-14 07:30:00|16303.6|16299.6|16297.3|16293.3|16306.7|16302.7|16294.2|16290.2|998
1631604900000|2021-09-14 07:35:00|16294.2|16290.2|16291.1|16287.1|16300.4|16296.4|16291.1|16287.1|1261
1631605200000|2021-09-14 07:40:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|1281
1631605500000|2021-09-14 07:45:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|498
1631605800000|2021-09-14 07:50:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|527
1631606100000|2021-09-14 07:55:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|288
1631606400000|2021-09-14 08:00:00|16272.3|16268.3|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|475
1631606700000|2021-09-14 08:05:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|717
1631607000000|2021-09-14 08:10:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|265
1631607300000|2021-09-14 08:15:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|671
1631607600000|2021-09-14 08:20:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|435
1631607900000|2021-09-14 08:25:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|881
1631608200000|2021-09-14 08:30:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|411
1631608500000|2021-09-14 08:35:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|157
1631608800000|2021-09-14 08:40:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|334
1631609100000|2021-09-14 08:45:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|148
1631609400000|2021-09-14 08:50:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|231
1631609700000|2021-09-14 08:55:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|343
1631610000000|2021-09-14 09:00:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|671
1631610300000|2021-09-14 09:05:00|16291.1|16287.1|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|610
1631610600000|2021-09-14 09:10:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|618
1631610900000|2021-09-14 09:15:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|206
1631611200000|2021-09-14 09:20:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16278.6|16274.6|225
1631611500000|2021-09-14 09:25:00|16287.9|16283.9|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|247
1631611800000|2021-09-14 09:30:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|160
1631612100000|2021-09-14 09:35:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|298
1631612400000|2021-09-14 09:40:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|353
1631612700000|2021-09-14 09:45:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|317
1631613000000|2021-09-14 09:50:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|257
1631613300000|2021-09-14 09:55:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|209
1631613600000|2021-09-14 10:00:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|111
1631613900000|2021-09-14 10:05:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|217
1631614200000|2021-09-14 10:10:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|287
1631614500000|2021-09-14 10:15:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|52
1631614800000|2021-09-14 10:20:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|218
1631615100000|2021-09-14 10:25:00|16278.6|16274.6|16287.9|16283.9|16287.9|16283.9|16278.6|16274.6|252
1631615400000|2021-09-14 10:30:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|161
1631615700000|2021-09-14 10:35:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|195
1631616000000|2021-09-14 10:40:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|368
1631616300000|2021-09-14 10:45:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|121
1631616600000|2021-09-14 10:50:00|||||||||37
1631616900000|2021-09-14 10:55:00|||||||||26
1631617200000|2021-09-14 11:00:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|600
1631617500000|2021-09-14 11:05:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|249
1631617800000|2021-09-14 11:10:00|16287.9|16283.9|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|98
1631618100000|2021-09-14 11:15:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|222
1631618400000|2021-09-14 11:20:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|197
1631618700000|2021-09-14 11:25:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|113
1631619000000|2021-09-14 11:30:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|185
1631619300000|2021-09-14 11:35:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|382
1631619600000|2021-09-14 11:40:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|326
1631619900000|2021-09-14 11:45:00|16283.3|16279.3|16284.8|16280.8|16284.8|16280.8|16283.3|16279.3|161
1631620200000|2021-09-14 11:50:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|607
1631620500000|2021-09-14 11:55:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|211
1631620800000|2021-09-14 12:00:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|279
1631621100000|2021-09-14 12:05:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|522
1631621400000|2021-09-14 12:10:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16269.2|16265.2|930
1631621700000|2021-09-14 12:15:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|1317
1631622000000|2021-09-14 12:20:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|1236
1631622300000|2021-09-14 12:25:00|16269.2|16265.2|16269.2|16265.2|16278.6|16274.6|16269.2|16265.2|1719
1631622600000|2021-09-14 12:30:00|16284.8|16280.8|16278.6|16274.6|16305.1|16301.1|16259.8|16255.8|6129
1631622900000|2021-09-14 12:35:00|16281.7|16277.7|16272.3|16268.3|16291.1|16287.1|16269.2|16265.2|3695
1631623200000|2021-09-14 12:40:00|16273.9|16269.9|16278.6|16274.6|16281.7|16277.7|16266.1|16262.1|1987
1631623500000|2021-09-14 12:45:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|1727
1631623800000|2021-09-14 12:50:00|16284.8|16280.8|16300.4|16296.4|16300.4|16296.4|16281.7|16277.7|2511
1631624100000|2021-09-14 12:55:00|16303.6|16299.6|16306.7|16302.7|16316.1|16312.1|16300.4|16296.4|3949
1631624400000|2021-09-14 13:00:00|16305.1|16301.1|16300.4|16296.4|16309.8|16305.8|16297.3|16293.3|2108
1631624700000|2021-09-14 13:05:00|16303.6|16299.6|16312.9|16308.9|16312.9|16308.9|16300.4|16296.4|1555
1631625000000|2021-09-14 13:10:00|16311.4|16307.4|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|863
1631625300000|2021-09-14 13:15:00|16316.1|16312.1|16325.4|16321.4|16331.7|16327.7|16316.1|16312.1|3045
1631625600000|2021-09-14 13:20:00|16328.6|16324.6|16334.8|16330.8|16337.9|16333.9|16328.6|16324.6|1420
1631625900000|2021-09-14 13:25:00|16337.9|16333.9|16350.4|16346.4|16353.6|16349.6|16334.8|16330.8|1765
1631626200000|2021-09-14 13:30:00|16353.6|16349.6|16344.2|16340.2|16359.8|16355.8|16344.2|16340.2|4028
1631626500000|2021-09-14 13:35:00|16347.3|16343.3|16344.2|16340.2|16356.7|16352.7|16341.1|16337.1|2583
1631626800000|2021-09-14 13:40:00|16341.1|16337.1|16353.6|16349.6|16353.6|16349.6|16341.1|16337.1|1695
1631627100000|2021-09-14 13:45:00|16356.7|16352.7|16366.1|16362.1|16366.1|16362.1|16353.6|16349.6|1397
1631627400000|2021-09-14 13:50:00|16369.2|16365.2|16384.8|16380.8|16387.9|16383.9|16369.2|16365.2|4934
1631627700000|2021-09-14 13:55:00|16381.7|16377.7|16394.2|16390.2|16400.4|16396.4|16378.6|16374.6|1919
1631628000000|2021-09-14 14:00:00|16397.3|16393.3|16406.7|16402.7|16416.1|16412.1|16397.3|16393.3|4616
1631628300000|2021-09-14 14:05:00|16403.6|16399.6|16394.2|16390.2|16406.7|16402.7|16394.2|16390.2|2763
1631628600000|2021-09-14 14:10:00|16397.3|16393.3|16412.9|16408.9|16416.1|16412.1|16394.2|16390.2|2955
1631628900000|2021-09-14 14:15:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16406.7|16402.7|2152
1631629200000|2021-09-14 14:20:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16416.1|16412.1|2504
1631629500000|2021-09-14 14:25:00|16422.3|16418.3|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|1544
1631629800000|2021-09-14 14:30:00|16425.4|16421.4|16434.8|16430.8|16434.8|16430.8|16422.3|16418.3|2142
1631630100000|2021-09-14 14:35:00|16437.9|16433.9|16450.4|16446.4|16453.6|16449.6|16434.8|16430.8|4012
1631630400000|2021-09-14 14:40:00|16453.6|16449.6|16462.9|16458.9|16466.1|16462.1|16450.4|16446.4|4457
1631630700000|2021-09-14 14:45:00|16459.8|16455.8|16466.1|16462.1|16469.2|16465.2|16456.7|16452.7|2670
1631631000000|2021-09-14 14:50:00|16469.2|16465.2|16447.3|16443.3|16469.2|16465.2|16447.3|16443.3|5023
1631631300000|2021-09-14 14:55:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16444.2|16440.2|2289
1631631600000|2021-09-14 15:00:00|16447.3|16443.3|16441.1|16437.1|16447.3|16443.3|16437.9|16433.9|2909
1631631900000|2021-09-14 15:05:00|16437.9|16433.9|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|1114
1631632200000|2021-09-14 15:10:00|16439.5|16435.5|16425.4|16421.4|16439.5|16435.5|16425.4|16421.4|1808
1631632500000|2021-09-14 15:15:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|1418
1631632800000|2021-09-14 15:20:00|16427|16423|16412.9|16408.9|16431.7|16427.7|16412.9|16408.9|1876
1631633100000|2021-09-14 15:25:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|1321
1631633400000|2021-09-14 15:30:00|16416.1|16412.1|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|1173
1631633700000|2021-09-14 15:35:00|16422.3|16418.3|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|1501
1631634000000|2021-09-14 15:40:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16412.9|16408.9|1201
1631634300000|2021-09-14 15:45:00|16419.2|16415.2|16425.4|16421.4|16428.6|16424.6|16419.2|16415.2|1119
1631634600000|2021-09-14 15:50:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|818
1631634900000|2021-09-14 15:55:00|16434.8|16430.8|16425.4|16421.4|16434.8|16430.8|16425.4|16421.4|1897
1631635200000|2021-09-14 16:00:00|16422.3|16418.3|16419.2|16415.2|16425.4|16421.4|16419.2|16415.2|902
1631635500000|2021-09-14 16:05:00|16422.3|16418.3|16409.8|16405.8|16422.3|16418.3|16409.8|16405.8|1077
1631635800000|2021-09-14 16:10:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|536
1631636100000|2021-09-14 16:15:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|1028
1631636400000|2021-09-14 16:20:00|16416.1|16412.1|16408.3|16404.3|16416.1|16412.1|16408.3|16404.3|734
1631636700000|2021-09-14 16:25:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|496
1631637000000|2021-09-14 16:30:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|935
1631637300000|2021-09-14 16:35:00|16416.1|16412.1|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|924
1631637600000|2021-09-14 16:40:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16409.8|16405.8|933
1631637900000|2021-09-14 16:45:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|568
1631638200000|2021-09-14 16:50:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|255
1631638500000|2021-09-14 16:55:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|532
1631638800000|2021-09-14 17:00:00|16423.9|16419.9|16422.3|16418.3|16423.9|16419.9|16419.2|16415.2|463
1631639100000|2021-09-14 17:05:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|832
1631639400000|2021-09-14 17:10:00|16430.1|16426.1|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|2379
1631639700000|2021-09-14 17:15:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|344
1631640000000|2021-09-14 17:20:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|579
1631640300000|2021-09-14 17:25:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|419
1631640600000|2021-09-14 17:30:00|16416.1|16412.1|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|806
1631640900000|2021-09-14 17:35:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|559
1631641200000|2021-09-14 17:40:00|16412.9|16408.9|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|659
1631641500000|2021-09-14 17:45:00|16412.9|16408.9|16416.1|16412.1|16417.6|16413.6|16412.9|16408.9|725
1631641800000|2021-09-14 17:50:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|824
1631642100000|2021-09-14 17:55:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|434
1631642400000|2021-09-14 18:00:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|640
1631642700000|2021-09-14 18:05:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|984
1631643000000|2021-09-14 18:10:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|637
1631643300000|2021-09-14 18:15:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|483
1631643600000|2021-09-14 18:20:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|277
1631643900000|2021-09-14 18:25:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|419
1631644200000|2021-09-14 18:30:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|450
1631644500000|2021-09-14 18:35:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|811
1631644800000|2021-09-14 18:40:00|16428.6|16424.6|16437.9|16433.9|16441.1|16437.1|16428.6|16424.6|2039
1631645100000|2021-09-14 18:45:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|758
1631645400000|2021-09-14 18:50:00|16434.8|16430.8|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|1355
1631645700000|2021-09-14 18:55:00|16428.6|16424.6|16431.7|16427.7|16434.8|16430.8|16428.6|16424.6|2991
1631646000000|2021-09-14 19:00:00|16428.6|16424.6|16434.8|16430.8|16437.9|16433.9|16428.6|16424.6|1229
1631646300000|2021-09-14 19:05:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|304
1631646600000|2021-09-14 19:10:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16434.8|16430.8|530
1631646900000|2021-09-14 19:15:00|16442.6|16438.6|16444.2|16440.2|16447.3|16443.3|16442.6|16438.6|1378
1631647200000|2021-09-14 19:20:00|16442.6|16438.6|16441.1|16437.1|16444.2|16440.2|16441.1|16437.1|426
1631647500000|2021-09-14 19:25:00|16444.2|16440.2|16437.9|16433.9|16444.2|16440.2|16434.8|16430.8|1709
1631647800000|2021-09-14 19:30:00|16441.1|16437.1|16431.7|16427.7|16441.1|16437.1|16431.7|16427.7|799
1631648100000|2021-09-14 19:35:00|16433.3|16429.3|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|756
1631648400000|2021-09-14 19:40:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|572
1631648700000|2021-09-14 19:45:00|16425.4|16421.4|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|455
1631649000000|2021-09-14 19:50:00|16433.3|16429.3|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|964
1631649300000|2021-09-14 19:55:00|16434.8|16430.8|16437.9|16433.9|16441.1|16437.1|16434.8|16430.8|1299
1631649600000|2021-09-14 20:00:00|16434.8|16430.8|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|993
1631649900000|2021-09-14 20:05:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|549
1631650200000|2021-09-14 20:10:00|||||||||207
1631650500000|2021-09-14 20:15:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|89
1631650800000|2021-09-14 20:20:00|||||||||291
1631651100000|2021-09-14 20:25:00|16431.7|16427.7|16422.3|16418.3|16431.7|16427.7|16419.2|16415.2|1466
1631651400000|2021-09-14 20:30:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|491
1631651700000|2021-09-14 20:35:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|240
1631652000000|2021-09-14 20:40:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|924
1631652300000|2021-09-14 20:45:00|16422.3|16418.3|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|766
1631652600000|2021-09-14 20:50:00|16417.6|16413.6|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|428
1631652900000|2021-09-14 20:55:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|853
1631656800000|2021-09-14 22:00:00|16406.7|16402.7|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|177
1631657100000|2021-09-14 22:05:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|13
1631657400000|2021-09-14 22:10:00|||||||||65
1631657700000|2021-09-14 22:15:00|||||||||12
1631658000000|2021-09-14 22:20:00|||||||||3
1631658300000|2021-09-14 22:25:00|||||||||8
1631658600000|2021-09-14 22:30:00|||||||||57
1631658900000|2021-09-14 22:35:00|||||||||15
1631659200000|2021-09-14 22:40:00|||||||||153
1631659500000|2021-09-14 22:45:00|||||||||41
1631659800000|2021-09-14 22:50:00|||||||||42
1631660100000|2021-09-14 22:55:00|||||||||123
1631660400000|2021-09-14 23:00:00|||||||||118
1631660700000|2021-09-14 23:05:00|||||||||11
1631661000000|2021-09-14 23:10:00|||||||||112
1631661300000|2021-09-14 23:15:00|||||||||14
1631661600000|2021-09-14 23:20:00|||||||||14
1631661900000|2021-09-14 23:25:00|||||||||18
1631662200000|2021-09-14 23:30:00|||||||||21
1631662500000|2021-09-14 23:35:00|||||||||33
1631662800000|2021-09-14 23:40:00|||||||||84
1631663100000|2021-09-14 23:45:00|||||||||108
1631663400000|2021-09-14 23:50:00|||||||||44
1631663700000|2021-09-14 23:55:00|||||||||28
1631664000000|2021-09-15 00:00:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|47
1631664300000|2021-09-15 00:05:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|336
1631664600000|2021-09-15 00:10:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|332
1631664900000|2021-09-15 00:15:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|248
1631665200000|2021-09-15 00:20:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|150
1631665500000|2021-09-15 00:25:00|||||||||80
1631665800000|2021-09-15 00:30:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|62
1631666100000|2021-09-15 00:35:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|101
1631666400000|2021-09-15 00:40:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|166
1631666700000|2021-09-15 00:45:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|91
1631667000000|2021-09-15 00:50:00|||||||||54
1631667300000|2021-09-15 00:55:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|249
1631667600000|2021-09-15 01:00:00|16412.9|16408.9|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|57
1631667900000|2021-09-15 01:05:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|114
1631668200000|2021-09-15 01:10:00|||||||||66
1631668500000|2021-09-15 01:15:00|||||||||5
1631668800000|2021-09-15 01:20:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|273
1631669100000|2021-09-15 01:25:00|16422.3|16418.3|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|319
1631669400000|2021-09-15 01:30:00|16417.6|16413.6|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|93
1631669700000|2021-09-15 01:35:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|31
1631670000000|2021-09-15 01:40:00|||||||||67
1631670300000|2021-09-15 01:45:00|||||||||69
1631670600000|2021-09-15 01:50:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|88
1631670900000|2021-09-15 01:55:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|22
1631671200000|2021-09-15 02:00:00|16417.6|16413.6|16422.3|16418.3|16422.3|16418.3|16417.6|16413.6|251
1631671500000|2021-09-15 02:05:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|296
1631671800000|2021-09-15 02:10:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|86
1631672100000|2021-09-15 02:15:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|42
1631672400000|2021-09-15 02:20:00|16417.6|16413.6|16419.2|16415.2|16419.2|16415.2|16417.6|16413.6|252
1631672700000|2021-09-15 02:25:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|122
1631673000000|2021-09-15 02:30:00|16412.9|16408.9|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|205
1631673300000|2021-09-15 02:35:00|||||||||8
1631673600000|2021-09-15 02:40:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|63
1631673900000|2021-09-15 02:45:00|16417.6|16413.6|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|134
1631674200000|2021-09-15 02:50:00|16414.5|16410.5|16412.9|16408.9|16414.5|16410.5|16412.9|16408.9|17
1631674500000|2021-09-15 02:55:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|54
1631674800000|2021-09-15 03:00:00|||||||||45
1631675100000|2021-09-15 03:05:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|70
1631675400000|2021-09-15 03:10:00|||||||||47
1631675700000|2021-09-15 03:15:00|16408.3|16404.3|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|276
1631676000000|2021-09-15 03:20:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|123
1631676300000|2021-09-15 03:25:00|||||||||5
1631676600000|2021-09-15 03:30:00|||||||||22
1631676900000|2021-09-15 03:35:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|57
1631677200000|2021-09-15 03:40:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|83
1631677500000|2021-09-15 03:45:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|298
1631677800000|2021-09-15 03:50:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|51
1631678100000|2021-09-15 03:55:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|136
1631678400000|2021-09-15 04:00:00|||||||||31
1631678700000|2021-09-15 04:05:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|267
1631679000000|2021-09-15 04:10:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|208
1631679300000|2021-09-15 04:15:00|||||||||4
1631679600000|2021-09-15 04:20:00|||||||||65
1631679900000|2021-09-15 04:25:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|123
1631680200000|2021-09-15 04:30:00|||||||||8
1631680500000|2021-09-15 04:35:00|||||||||3
1631680800000|2021-09-15 04:40:00|||||||||6
1631681100000|2021-09-15 04:45:00|||||||||10
1631681400000|2021-09-15 04:50:00|||||||||74
1631681700000|2021-09-15 04:55:00|||||||||11
1631682000000|2021-09-15 05:00:00|16417.6|16413.6|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|98
1631682300000|2021-09-15 05:05:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|174
1631682600000|2021-09-15 05:10:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|73
1631682900000|2021-09-15 05:15:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|27
1631683200000|2021-09-15 05:20:00|||||||||30
1631683500000|2021-09-15 05:25:00|||||||||10
1631683800000|2021-09-15 05:30:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|159
1631684100000|2021-09-15 05:35:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|263
1631684400000|2021-09-15 05:40:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|108
1631684700000|2021-09-15 05:45:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|110
1631685000000|2021-09-15 05:50:00|||||||||11
1631685300000|2021-09-15 05:55:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|241
1631685600000|2021-09-15 06:00:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|270
1631685900000|2021-09-15 06:05:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|575
1631686200000|2021-09-15 06:10:00|16428.6|16424.6|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|712
1631686500000|2021-09-15 06:15:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|495
1631686800000|2021-09-15 06:20:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|281
1631687100000|2021-09-15 06:25:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|234
1631687400000|2021-09-15 06:30:00|16422.3|16418.3|16419.2|16415.2|16425.4|16421.4|16419.2|16415.2|342
1631687700000|2021-09-15 06:35:00|16416.1|16412.1|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|403
1631688000000|2021-09-15 06:40:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|502
1631688300000|2021-09-15 06:45:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|321
1631688600000|2021-09-15 06:50:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|367
1631688900000|2021-09-15 06:55:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|217
1631689200000|2021-09-15 07:00:00|16422.3|16418.3|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|895
1631689500000|2021-09-15 07:05:00|16419.2|16415.2|16409.8|16405.8|16419.2|16415.2|16409.8|16405.8|299
1631689800000|2021-09-15 07:10:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|1114
1631690100000|2021-09-15 07:15:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|528
1631690400000|2021-09-15 07:20:00|16409.8|16405.8|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|352
1631690700000|2021-09-15 07:25:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|364
1631691000000|2021-09-15 07:30:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|442
1631691300000|2021-09-15 07:35:00|16419.2|16415.2|16428.6|16424.6|16428.6|16424.6|16419.2|16415.2|217
1631691600000|2021-09-15 07:40:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|552
1631691900000|2021-09-15 07:45:00|16428.6|16424.6|16431.7|16427.7|16434.8|16430.8|16425.4|16421.4|1264
1631692200000|2021-09-15 07:50:00|16428.6|16424.6|16434.8|16430.8|16437.9|16433.9|16428.6|16424.6|352
1631692500000|2021-09-15 07:55:00|16437.9|16433.9|16431.7|16427.7|16437.9|16433.9|16431.7|16427.7|260
1631692800000|2021-09-15 08:00:00|16434.8|16430.8|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|909
1631693100000|2021-09-15 08:05:00|16431.7|16427.7|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|303
1631693400000|2021-09-15 08:10:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|541
1631693700000|2021-09-15 08:15:00|16441.1|16437.1|16437.9|16433.9|16444.2|16440.2|16437.9|16433.9|770
1631694000000|2021-09-15 08:20:00|16441.1|16437.1|16434.8|16430.8|16441.1|16437.1|16434.8|16430.8|340
1631694300000|2021-09-15 08:25:00|16436.4|16432.4|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|424
1631694600000|2021-09-15 08:30:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|224
1631694900000|2021-09-15 08:35:00|16433.3|16429.3|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|318
1631695200000|2021-09-15 08:40:00|||||||||65
1631695500000|2021-09-15 08:45:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|133
1631695800000|2021-09-15 08:50:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|86
1631696100000|2021-09-15 08:55:00|16434.8|16430.8|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|145
1631696400000|2021-09-15 09:00:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|83
1631696700000|2021-09-15 09:05:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|341
1631697000000|2021-09-15 09:10:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|476
1631697300000|2021-09-15 09:15:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|518
1631697600000|2021-09-15 09:20:00|16439.5|16435.5|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|356
1631697900000|2021-09-15 09:25:00|16437.9|16433.9|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|318
1631698200000|2021-09-15 09:30:00|||||||||309
1631698500000|2021-09-15 09:35:00|16447.3|16443.3|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|310
1631698800000|2021-09-15 09:40:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|463
1631699100000|2021-09-15 09:45:00|16444.2|16440.2|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|695
1631699400000|2021-09-15 09:50:00|16447.3|16443.3|16447.3|16443.3|16448.9|16444.9|16444.2|16440.2|292
1631699700000|2021-09-15 09:55:00|||||||||63
1631700000000|2021-09-15 10:00:00|16448.9|16444.9|16447.3|16443.3|16448.9|16444.9|16447.3|16443.3|143
1631700300000|2021-09-15 10:05:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|98
1631700600000|2021-09-15 10:10:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|337
1631700900000|2021-09-15 10:15:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|365
1631701200000|2021-09-15 10:20:00|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|380
1631701500000|2021-09-15 10:25:00|16437.9|16433.9|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|156
1631701800000|2021-09-15 10:30:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|298
1631702100000|2021-09-15 10:35:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|225
1631702400000|2021-09-15 10:40:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|704
1631702700000|2021-09-15 10:45:00|16444.2|16440.2|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|530
1631703000000|2021-09-15 10:50:00|||||||||56
1631703300000|2021-09-15 10:55:00|16450.4|16446.4|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|650
1631703600000|2021-09-15 11:00:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|532
1631703900000|2021-09-15 11:05:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16450.4|16446.4|682
1631704200000|2021-09-15 11:10:00|16462.9|16458.9|16466.1|16462.1|16466.1|16462.1|16459.8|16455.8|1166
1631704500000|2021-09-15 11:15:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|469
1631704800000|2021-09-15 11:20:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|309
1631705100000|2021-09-15 11:25:00|16456.7|16452.7|16466.1|16462.1|16466.1|16462.1|16456.7|16452.7|1264
1631705400000|2021-09-15 11:30:00|16462.9|16458.9|16459.8|16455.8|16466.1|16462.1|16456.7|16452.7|455
1631705700000|2021-09-15 11:35:00|16462.9|16458.9|16456.7|16452.7|16462.9|16458.9|16456.7|16452.7|1234
1631706000000|2021-09-15 11:40:00|16453.6|16449.6|16447.3|16443.3|16453.6|16449.6|16447.3|16443.3|910
1631706300000|2021-09-15 11:45:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|455
1631706600000|2021-09-15 11:50:00|16453.6|16449.6|16447.3|16443.3|16453.6|16449.6|16447.3|16443.3|465
1631706900000|2021-09-15 11:55:00|16444.2|16440.2|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|439
1631707200000|2021-09-15 12:00:00|16450.4|16446.4|16444.2|16440.2|16453.6|16449.6|16444.2|16440.2|634
1631707500000|2021-09-15 12:05:00|16447.3|16443.3|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|1113
1631707800000|2021-09-15 12:10:00|16441.1|16437.1|16453.6|16449.6|16456.7|16452.7|16441.1|16437.1|1379
1631708100000|2021-09-15 12:15:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|799
1631708400000|2021-09-15 12:20:00|16456.7|16452.7|16472.3|16468.3|16472.3|16468.3|16456.7|16452.7|1502
1631708700000|2021-09-15 12:25:00|16475.4|16471.4|16469.2|16465.2|16475.4|16471.4|16466.1|16462.1|1754
1631709000000|2021-09-15 12:30:00|16467.6|16463.6|16450.4|16446.4|16467.6|16463.6|16447.3|16443.3|3171
1631709300000|2021-09-15 12:35:00|16447.3|16443.3|16441.1|16437.1|16452|16448|16441.1|16437.1|2125
1631709600000|2021-09-15 12:40:00|16437.9|16433.9|16441.1|16437.1|16447.3|16443.3|16437.9|16433.9|2018
1631709900000|2021-09-15 12:45:00|16444.2|16440.2|16425.4|16421.4|16447.3|16443.3|16425.4|16421.4|1939
1631710200000|2021-09-15 12:50:00|16422.3|16418.3|16431.7|16427.7|16431.7|16427.7|16419.2|16415.2|2019
1631710500000|2021-09-15 12:55:00|16428.6|16424.6|16425.4|16421.4|16434.8|16430.8|16422.3|16418.3|1541
1631710800000|2021-09-15 13:00:00|16422.3|16418.3|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|1704
1631711100000|2021-09-15 13:05:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|1029
1631711400000|2021-09-15 13:10:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|777
1631711700000|2021-09-15 13:15:00|16425.4|16421.4|16431.7|16427.7|16437.9|16433.9|16425.4|16421.4|1228
1631712000000|2021-09-15 13:20:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16419.2|16415.2|1366
1631712300000|2021-09-15 13:25:00|16431.7|16427.7|16434.8|16430.8|16437.9|16433.9|16428.6|16424.6|865
1631712600000|2021-09-15 13:30:00|16431.7|16427.7|16434.8|16430.8|16441.1|16437.1|16428.6|16424.6|1399
1631712900000|2021-09-15 13:35:00|16437.9|16433.9|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|1644
1631713200000|2021-09-15 13:40:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|1991
1631713500000|2021-09-15 13:45:00|16425.4|16421.4|16412.9|16408.9|16428.6|16424.6|16409.8|16405.8|2300
1631713800000|2021-09-15 13:50:00|16416.1|16412.1|16406.7|16402.7|16416.1|16412.1|16406.7|16402.7|2120
1631714100000|2021-09-15 13:55:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16403.6|16399.6|3325
1631714400000|2021-09-15 14:00:00|16412.9|16408.9|16409.8|16405.8|16416.1|16412.1|16406.7|16402.7|785
1631714700000|2021-09-15 14:05:00|16412.9|16408.9|16416.1|16412.1|16419.2|16415.2|16409.8|16405.8|1274
1631715000000|2021-09-15 14:10:00|16419.2|16415.2|16419.2|16415.2|16425.4|16421.4|16412.9|16408.9|2532
1631715300000|2021-09-15 14:15:00|16422.3|16418.3|16425.4|16421.4|16428.6|16424.6|16416.1|16412.1|1487
1631715600000|2021-09-15 14:20:00|16428.6|16424.6|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|1348
1631715900000|2021-09-15 14:25:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16419.2|16415.2|1294
1631716200000|2021-09-15 14:30:00|16422.3|16418.3|16419.2|16415.2|16425.4|16421.4|16419.2|16415.2|961
1631716500000|2021-09-15 14:35:00|16416.1|16412.1|16425.4|16421.4|16425.4|16421.4|16416.1|16412.1|1313
1631716800000|2021-09-15 14:40:00|16422.3|16418.3|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|1169
1631717100000|2021-09-15 14:45:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|1111
1631717400000|2021-09-15 14:50:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|688
1631717700000|2021-09-15 14:55:00|16416.1|16412.1|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|2624
1631718000000|2021-09-15 15:00:00|16416.1|16412.1|16409.8|16405.8|16419.2|16415.2|16409.8|16405.8|1457
1631718300000|2021-09-15 15:05:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16397.3|16393.3|1478
1631718600000|2021-09-15 15:10:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|1433
1631718900000|2021-09-15 15:15:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16391.1|16387.1|1510
1631719200000|2021-09-15 15:20:00|16394.2|16390.2|16384.8|16380.8|16394.2|16390.2|16384.8|16380.8|1738
1631719500000|2021-09-15 15:25:00|16381.7|16377.7|16378.6|16374.6|16384.8|16380.8|16372.3|16368.3|2529
1631719800000|2021-09-15 15:30:00|16375.4|16371.4|16378.6|16374.6|16381.7|16377.7|16372.3|16368.3|1936
1631720100000|2021-09-15 15:35:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|709
1631720400000|2021-09-15 15:40:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|618
1631720700000|2021-09-15 15:45:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|1089
1631721000000|2021-09-15 15:50:00|16375.4|16371.4|16375.4|16371.4|16381.7|16377.7|16375.4|16371.4|1468
1631721300000|2021-09-15 15:55:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|1151
1631721600000|2021-09-15 16:00:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|1687
1631721900000|2021-09-15 16:05:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|1433
1631722200000|2021-09-15 16:10:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|1167
1631722500000|2021-09-15 16:15:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|883
1631722800000|2021-09-15 16:20:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|566
1631723100000|2021-09-15 16:25:00|16358.3|16354.3|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|553
1631723400000|2021-09-15 16:30:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16356.7|16352.7|955
1631723700000|2021-09-15 16:35:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|1003
1631724000000|2021-09-15 16:40:00|16362.9|16358.9|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|882
1631724300000|2021-09-15 16:45:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|811
1631724600000|2021-09-15 16:50:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|441
1631724900000|2021-09-15 16:55:00|16370.8|16366.8|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|757
1631725200000|2021-09-15 17:00:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|383
1631725500000|2021-09-15 17:05:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|428
1631725800000|2021-09-15 17:10:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|294
1631726100000|2021-09-15 17:15:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|1106
1631726400000|2021-09-15 17:20:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|279
1631726700000|2021-09-15 17:25:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|191
1631727000000|2021-09-15 17:30:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|38
1631727300000|2021-09-15 17:35:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|153
1631727600000|2021-09-15 17:40:00|||||||||484
1631727900000|2021-09-15 17:45:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|431
1631728200000|2021-09-15 17:50:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|205
1631728500000|2021-09-15 17:55:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|254
1631728800000|2021-09-15 18:00:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|431
1631729100000|2021-09-15 18:05:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|366
1631729400000|2021-09-15 18:10:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|148
1631729700000|2021-09-15 18:15:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|220
1631730000000|2021-09-15 18:20:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|152
1631730300000|2021-09-15 18:25:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|233
1631730600000|2021-09-15 18:30:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|185
1631730900000|2021-09-15 18:35:00|16375.4|16371.4|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|572
1631731200000|2021-09-15 18:40:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|216
1631731500000|2021-09-15 18:45:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|1096
1631731800000|2021-09-15 18:50:00|16387.9|16383.9|16384.8|16380.8|16391.1|16387.1|16381.7|16377.7|1293
1631732100000|2021-09-15 18:55:00|16381.7|16377.7|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|1634
1631732400000|2021-09-15 19:00:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|471
1631732700000|2021-09-15 19:05:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|336
1631733000000|2021-09-15 19:10:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|422
1631733300000|2021-09-15 19:15:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|1407
1631733600000|2021-09-15 19:20:00|16387.9|16383.9|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|386
1631733900000|2021-09-15 19:25:00|||||||||28
1631734200000|2021-09-15 19:30:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|438
1631734500000|2021-09-15 19:35:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|485
1631734800000|2021-09-15 19:40:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|386
1631735100000|2021-09-15 19:45:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|206
1631735400000|2021-09-15 19:50:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|612
1631735700000|2021-09-15 19:55:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|897
1631736000000|2021-09-15 20:00:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|996
1631736300000|2021-09-15 20:05:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|156
1631736600000|2021-09-15 20:10:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|175
1631736900000|2021-09-15 20:15:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|688
1631737200000|2021-09-15 20:20:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|502
1631737500000|2021-09-15 20:25:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|465
1631737800000|2021-09-15 20:30:00|||||||||345
1631738100000|2021-09-15 20:35:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|410
1631738400000|2021-09-15 20:40:00|16384.8|16380.8|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|227
1631738700000|2021-09-15 20:45:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|388
1631739000000|2021-09-15 20:50:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|25
1631739300000|2021-09-15 20:55:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|728
1631743200000|2021-09-15 22:00:00|||||||||99
1631743500000|2021-09-15 22:05:00|16392.6|16388.6|16391.1|16387.1|16392.6|16388.6|16391.1|16387.1|134
1631743800000|2021-09-15 22:10:00|||||||||61
1631744100000|2021-09-15 22:15:00|||||||||1
1631744400000|2021-09-15 22:20:00|||||||||2
1631744700000|2021-09-15 22:25:00|||||||||9
1631745000000|2021-09-15 22:30:00|16392.6|16388.6|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|107
1631745300000|2021-09-15 22:35:00|||||||||8
1631745600000|2021-09-15 22:40:00|||||||||23
1631745900000|2021-09-15 22:45:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|79
1631746200000|2021-09-15 22:50:00|||||||||47
1631746500000|2021-09-15 22:55:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|45
1631746800000|2021-09-15 23:00:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|105
1631747100000|2021-09-15 23:05:00|||||||||1
1631747400000|2021-09-15 23:10:00|16389.5|16385.5|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|87
1631747700000|2021-09-15 23:15:00|||||||||4
1631748000000|2021-09-15 23:20:00|||||||||1
1631748300000|2021-09-15 23:25:00|||||||||13
1631748600000|2021-09-15 23:30:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|58
1631748900000|2021-09-15 23:35:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|126
1631749200000|2021-09-15 23:40:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|90
1631749500000|2021-09-15 23:45:00|||||||||2
1631749800000|2021-09-15 23:50:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|48
1631750100000|2021-09-15 23:55:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|12
1631750400000|2021-09-16 00:00:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|96
1631750700000|2021-09-16 00:05:00|16378.6|16374.6|16387.9|16383.9|16391.1|16387.1|16378.6|16374.6|899
1631751000000|2021-09-16 00:10:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|91
1631751300000|2021-09-16 00:15:00|16389.5|16385.5|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|56
1631751600000|2021-09-16 00:20:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|62
1631751900000|2021-09-16 00:25:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|54
1631752200000|2021-09-16 00:30:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|180
1631752500000|2021-09-16 00:35:00|16387.9|16383.9|16394.2|16390.2|16397.3|16393.3|16387.9|16383.9|303
1631752800000|2021-09-16 00:40:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|87
1631753100000|2021-09-16 00:45:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|41
1631753400000|2021-09-16 00:50:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|90
1631753700000|2021-09-16 00:55:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|42
1631754000000|2021-09-16 01:00:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|42
1631754300000|2021-09-16 01:05:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|9
1631754600000|2021-09-16 01:10:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|8
1631754900000|2021-09-16 01:15:00|||||||||44
1631755200000|2021-09-16 01:20:00|16397.3|16393.3|16403.6|16399.6|16403.6|16399.6|16397.3|16393.3|61
1631755500000|2021-09-16 01:25:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|360
1631755800000|2021-09-16 01:30:00|16402|16398|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|370
1631756100000|2021-09-16 01:35:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|226
1631756400000|2021-09-16 01:40:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|198
1631756700000|2021-09-16 01:45:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|39
1631757000000|2021-09-16 01:50:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|45
1631757300000|2021-09-16 01:55:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|100
1631757600000|2021-09-16 02:00:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|52
1631757900000|2021-09-16 02:05:00|16405.1|16401.1|16403.6|16399.6|16405.1|16401.1|16403.6|16399.6|73
1631758200000|2021-09-16 02:10:00|||||||||5
1631758500000|2021-09-16 02:15:00|||||||||2
1631758800000|2021-09-16 02:20:00|||||||||7
1631759100000|2021-09-16 02:25:00|||||||||1
1631759400000|2021-09-16 02:30:00|||||||||1
1631759700000|2021-09-16 02:35:00|||||||||34
1631760000000|2021-09-16 02:40:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|26
1631760300000|2021-09-16 02:45:00|||||||||9
1631760600000|2021-09-16 02:50:00|||||||||24
1631760900000|2021-09-16 02:55:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|32
1631761200000|2021-09-16 03:00:00|||||||||79
1631761500000|2021-09-16 03:05:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|93
1631762100000|2021-09-16 03:15:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|35
1631762400000|2021-09-16 03:20:00|||||||||15
1631762700000|2021-09-16 03:25:00|||||||||14
1631763300000|2021-09-16 03:35:00|||||||||43
1631763600000|2021-09-16 03:40:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|90
1631763900000|2021-09-16 03:45:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|275
1631764200000|2021-09-16 03:50:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|47
1631764500000|2021-09-16 03:55:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|134
1631764800000|2021-09-16 04:00:00|||||||||2
1631765100000|2021-09-16 04:05:00|||||||||7
1631765400000|2021-09-16 04:10:00|||||||||34
1631765700000|2021-09-16 04:15:00|||||||||1
1631766000000|2021-09-16 04:20:00|||||||||1
1631766300000|2021-09-16 04:25:00|||||||||45
1631766600000|2021-09-16 04:30:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|478
1631766900000|2021-09-16 04:35:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|124
1631767200000|2021-09-16 04:40:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|76
1631767500000|2021-09-16 04:45:00|||||||||18
1631767800000|2021-09-16 04:50:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|58
1631768100000|2021-09-16 04:55:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|33
1631768400000|2021-09-16 05:00:00|||||||||5
1631768700000|2021-09-16 05:05:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|223
1631769000000|2021-09-16 05:10:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|195
1631769300000|2021-09-16 05:15:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|162
1631769600000|2021-09-16 05:20:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|33
1631769900000|2021-09-16 05:25:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|43
1631770200000|2021-09-16 05:30:00|||||||||5
1631770500000|2021-09-16 05:35:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|74
1631770800000|2021-09-16 05:40:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|58
1631771100000|2021-09-16 05:45:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|369
1631771400000|2021-09-16 05:50:00|16400.4|16396.4|16398.9|16394.9|16400.4|16396.4|16397.3|16393.3|254
1631771700000|2021-09-16 05:55:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|227
1631772000000|2021-09-16 06:00:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|243
1631772300000|2021-09-16 06:05:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16384.8|16380.8|374
1631772600000|2021-09-16 06:10:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|148
1631772900000|2021-09-16 06:15:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|175
1631773200000|2021-09-16 06:20:00|16391.1|16387.1|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|196
1631773500000|2021-09-16 06:25:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|121
1631773800000|2021-09-16 06:30:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|255
1631774100000|2021-09-16 06:35:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|239
1631774400000|2021-09-16 06:40:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|386
1631774700000|2021-09-16 06:45:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|348
1631775000000|2021-09-16 06:50:00|16380.1|16376.1|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|532
1631775300000|2021-09-16 06:55:00|16381.7|16377.7|16372.3|16368.3|16381.7|16377.7|16372.3|16368.3|666
1631775600000|2021-09-16 07:00:00|16375.4|16371.4|16375.4|16371.4|16381.7|16377.7|16372.3|16368.3|700
1631775900000|2021-09-16 07:05:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|159
1631776200000|2021-09-16 07:10:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16366.1|16362.1|415
1631776500000|2021-09-16 07:15:00|16362.9|16358.9|16372.3|16368.3|16372.3|16368.3|16362.9|16358.9|484
1631776800000|2021-09-16 07:20:00|16369.2|16365.2|16378.6|16374.6|16378.6|16374.6|16369.2|16365.2|315
1631777100000|2021-09-16 07:25:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16373.9|16369.9|162
1631777400000|2021-09-16 07:30:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|497
1631777700000|2021-09-16 07:35:00|16375.4|16371.4|16384.8|16380.8|16384.8|16380.8|16375.4|16371.4|325
1631778000000|2021-09-16 07:40:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|321
1631778300000|2021-09-16 07:45:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|301
1631778600000|2021-09-16 07:50:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|189
1631778900000|2021-09-16 07:55:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|149
1631779200000|2021-09-16 08:00:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|373
1631779500000|2021-09-16 08:05:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|34
1631779800000|2021-09-16 08:10:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|168
1631780100000|2021-09-16 08:15:00|16378.6|16374.6|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|237
1631780400000|2021-09-16 08:20:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16362.9|16358.9|551
1631780700000|2021-09-16 08:25:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|200
1631781000000|2021-09-16 08:30:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|243
1631781300000|2021-09-16 08:35:00|16370.8|16366.8|16375.4|16371.4|16375.4|16371.4|16370.8|16366.8|218
1631781600000|2021-09-16 08:40:00|16372.3|16368.3|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|204
1631781900000|2021-09-16 08:45:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|648
1631782200000|2021-09-16 08:50:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|559
1631782500000|2021-09-16 08:55:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|398
1631782800000|2021-09-16 09:00:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|215
1631783100000|2021-09-16 09:05:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|241
1631783400000|2021-09-16 09:10:00|16369.2|16365.2|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|142
1631783700000|2021-09-16 09:15:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|342
1631784000000|2021-09-16 09:20:00|16356.7|16352.7|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|346
1631784300000|2021-09-16 09:25:00|16358.3|16354.3|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|339
1631784600000|2021-09-16 09:30:00|16356.7|16352.7|16362.9|16358.9|16362.9|16358.9|16356.7|16352.7|136
1631784900000|2021-09-16 09:35:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|123
1631785200000|2021-09-16 09:40:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|79
1631785500000|2021-09-16 09:45:00|16366.1|16362.1|16356.7|16352.7|16366.1|16362.1|16356.7|16352.7|335
1631785800000|2021-09-16 09:50:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|359
1631786100000|2021-09-16 09:55:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|61
1631786400000|2021-09-16 10:00:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|154
1631786700000|2021-09-16 10:05:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|317
1631787000000|2021-09-16 10:10:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|211
1631787300000|2021-09-16 10:15:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|223
1631787600000|2021-09-16 10:20:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|71
1631787900000|2021-09-16 10:25:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|39
1631788200000|2021-09-16 10:30:00|16378.6|16374.6|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|394
1631788500000|2021-09-16 10:35:00|16381.7|16377.7|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|386
1631788800000|2021-09-16 10:40:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|1226
1631789100000|2021-09-16 10:45:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|597
1631789400000|2021-09-16 10:50:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|167
1631789700000|2021-09-16 10:55:00|16380.1|16376.1|16381.7|16377.7|16384.8|16380.8|16380.1|16376.1|339
1631790000000|2021-09-16 11:00:00|16378.6|16374.6|16375.4|16371.4|16381.7|16377.7|16375.4|16371.4|335
1631790300000|2021-09-16 11:05:00|||||||||168
1631790600000|2021-09-16 11:10:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|154
1631790900000|2021-09-16 11:15:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|580
1631791200000|2021-09-16 11:20:00|16366.1|16362.1|16356.7|16352.7|16369.2|16365.2|16353.6|16349.6|974
1631791500000|2021-09-16 11:25:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16356.7|16352.7|499
1631791800000|2021-09-16 11:30:00|16362.9|16358.9|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|352
1631792100000|2021-09-16 11:35:00|16359.8|16355.8|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|414
1631792400000|2021-09-16 11:40:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|790
1631792700000|2021-09-16 11:45:00|16362.9|16358.9|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|549
1631793000000|2021-09-16 11:50:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|921
1631793300000|2021-09-16 11:55:00|16362.9|16358.9|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|276
1631793600000|2021-09-16 12:00:00|16362.9|16358.9|16378.6|16374.6|16378.6|16374.6|16362.9|16358.9|817
1631793900000|2021-09-16 12:05:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|694
1631794200000|2021-09-16 12:10:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|824
1631794500000|2021-09-16 12:15:00|16380.1|16376.1|16372.3|16368.3|16381.7|16377.7|16369.2|16365.2|510
1631794800000|2021-09-16 12:20:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|1019
1631795100000|2021-09-16 12:25:00|16375.4|16371.4|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|1513
1631795400000|2021-09-16 12:30:00|16369.2|16365.2|16334.8|16330.8|16375.4|16371.4|16331.7|16327.7|4737
1631795700000|2021-09-16 12:35:00|16333.3|16329.3|16328.6|16324.6|16334.8|16330.8|16322.3|16318.3|3498
1631796000000|2021-09-16 12:40:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16322.3|16318.3|2482
1631796300000|2021-09-16 12:45:00|16331.7|16327.7|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|1323
1631796600000|2021-09-16 12:50:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|1478
1631796900000|2021-09-16 12:55:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|669
1631797200000|2021-09-16 13:00:00|16322.3|16318.3|16316.1|16312.1|16325.4|16321.4|16316.1|16312.1|1401
1631797500000|2021-09-16 13:05:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|1245
1631797800000|2021-09-16 13:10:00|16309.8|16305.8|16319.2|16315.2|16319.2|16315.2|16306.7|16302.7|2103
1631798100000|2021-09-16 13:15:00|16322.3|16318.3|16309.8|16305.8|16322.3|16318.3|16309.8|16305.8|1114
1631798400000|2021-09-16 13:20:00|16312.9|16308.9|16312.9|16308.9|16319.2|16315.2|16306.7|16302.7|1977
1631798700000|2021-09-16 13:25:00|16311.4|16307.4|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|590
1631799000000|2021-09-16 13:30:00|16312.9|16308.9|16312.9|16308.9|16319.2|16315.2|16306.7|16302.7|1398
1631799300000|2021-09-16 13:35:00|16309.8|16305.8|16303.6|16299.6|16316.1|16312.1|16303.6|16299.6|803
1631799600000|2021-09-16 13:40:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|1887
1631799900000|2021-09-16 13:45:00|16312.9|16308.9|16303.6|16299.6|16312.9|16308.9|16303.6|16299.6|935
1631800200000|2021-09-16 13:50:00|16300.4|16296.4|16306.7|16302.7|16309.8|16305.8|16300.4|16296.4|1709
1631800500000|2021-09-16 13:55:00|16309.8|16305.8|16322.3|16318.3|16322.3|16318.3|16306.7|16302.7|2279
1631800800000|2021-09-16 14:00:00|16319.2|16315.2|16325.4|16321.4|16328.6|16324.6|16316.1|16312.1|2004
1631801100000|2021-09-16 14:05:00|16322.3|16318.3|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|1347
1631801400000|2021-09-16 14:10:00|16330.1|16326.1|16337.9|16333.9|16337.9|16333.9|16328.6|16324.6|1312
1631801700000|2021-09-16 14:15:00|16341.1|16337.1|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|1238
1631802000000|2021-09-16 14:20:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16322.3|16318.3|1208
1631802300000|2021-09-16 14:25:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|1003
1631802600000|2021-09-16 14:30:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|1529
1631802900000|2021-09-16 14:35:00|16331.7|16327.7|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|958
1631803200000|2021-09-16 14:40:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|670
1631803500000|2021-09-16 14:45:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|852
1631803800000|2021-09-16 14:50:00|16341.1|16337.1|16347.3|16343.3|16350.4|16346.4|16337.9|16333.9|1831
1631804100000|2021-09-16 14:55:00|16350.4|16346.4|16350.4|16346.4|16356.7|16352.7|16347.3|16343.3|873
1631804400000|2021-09-16 15:00:00|16353.6|16349.6|16366.1|16362.1|16366.1|16362.1|16350.4|16346.4|1695
1631804700000|2021-09-16 15:05:00|16362.9|16358.9|16369.2|16365.2|16372.3|16368.3|16362.9|16358.9|2450
1631805000000|2021-09-16 15:10:00|16372.3|16368.3|16353.6|16349.6|16372.3|16368.3|16353.6|16349.6|702
1631805300000|2021-09-16 15:15:00|16356.7|16352.7|16347.3|16343.3|16356.7|16352.7|16347.3|16343.3|1242
1631805600000|2021-09-16 15:20:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|852
1631805900000|2021-09-16 15:25:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|1051
1631806200000|2021-09-16 15:30:00|16347.3|16343.3|16334.8|16330.8|16347.3|16343.3|16334.8|16330.8|773
1631806500000|2021-09-16 15:35:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16336.4|16332.4|432
1631806800000|2021-09-16 15:40:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|682
1631807100000|2021-09-16 15:45:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|766
1631807400000|2021-09-16 15:50:00|16342.6|16338.6|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|527
1631807700000|2021-09-16 15:55:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|632
1631808000000|2021-09-16 16:00:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|1106
1631808300000|2021-09-16 16:05:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|436
1631808600000|2021-09-16 16:10:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|289
1631808900000|2021-09-16 16:15:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|273
1631809200000|2021-09-16 16:20:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|893
1631809500000|2021-09-16 16:25:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|321
1631809800000|2021-09-16 16:30:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|462
1631810100000|2021-09-16 16:35:00|16344.2|16340.2|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|623
1631810400000|2021-09-16 16:40:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|356
1631810700000|2021-09-16 16:45:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|652
1631811000000|2021-09-16 16:50:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|257
1631811300000|2021-09-16 16:55:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|165
1631811600000|2021-09-16 17:00:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|323
1631811900000|2021-09-16 17:05:00|16350.4|16346.4|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|154
1631812200000|2021-09-16 17:10:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|366
1631812500000|2021-09-16 17:15:00|||||||||554
1631812800000|2021-09-16 17:20:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|683
1631813100000|2021-09-16 17:25:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|752
1631813400000|2021-09-16 17:30:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|447
1631813700000|2021-09-16 17:35:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|278
1631814000000|2021-09-16 17:40:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|666
1631814300000|2021-09-16 17:45:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|151
1631814600000|2021-09-16 17:50:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|175
1631814900000|2021-09-16 17:55:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|89
1631815200000|2021-09-16 18:00:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|848
1631815500000|2021-09-16 18:05:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|204
1631815800000|2021-09-16 18:10:00|||||||||218
1631816100000|2021-09-16 18:15:00|16337.9|16333.9|16344.2|16340.2|16344.2|16340.2|16337.9|16333.9|569
1631816400000|2021-09-16 18:20:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|784
1631816700000|2021-09-16 18:25:00|||||||||177
1631817000000|2021-09-16 18:30:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|190
1631817300000|2021-09-16 18:35:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|215
1631817600000|2021-09-16 18:40:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|375
1631817900000|2021-09-16 18:45:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|227
1631818200000|2021-09-16 18:50:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|576
1631818500000|2021-09-16 18:55:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|1038
1631818800000|2021-09-16 19:00:00|16344.2|16340.2|16334.8|16330.8|16344.2|16340.2|16331.7|16327.7|1483
1631819100000|2021-09-16 19:05:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|1021
1631819400000|2021-09-16 19:10:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|400
1631819700000|2021-09-16 19:15:00|||||||||362
1631820000000|2021-09-16 19:20:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|118
1631820300000|2021-09-16 19:25:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|191
1631820600000|2021-09-16 19:30:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16331.7|16327.7|212
1631820900000|2021-09-16 19:35:00|||||||||72
1631821200000|2021-09-16 19:40:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|397
1631821500000|2021-09-16 19:45:00|16339.5|16335.5|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|723
1631821800000|2021-09-16 19:50:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|355
1631822100000|2021-09-16 19:55:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|357
1631822400000|2021-09-16 20:00:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|619
1631822700000|2021-09-16 20:05:00|16336.4|16332.4|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|400
1631823000000|2021-09-16 20:10:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|70
1631823300000|2021-09-16 20:15:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|362
1631823600000|2021-09-16 20:20:00|||||||||48
1631823900000|2021-09-16 20:25:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|597
1631824200000|2021-09-16 20:30:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|417
1631824500000|2021-09-16 20:35:00|||||||||201
1631824800000|2021-09-16 20:40:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|143
1631825100000|2021-09-16 20:45:00|||||||||621
1631825400000|2021-09-16 20:50:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|183
1631825700000|2021-09-16 20:55:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|504
1631829600000|2021-09-16 22:00:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|211
1631830200000|2021-09-16 22:10:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|106
1631830500000|2021-09-16 22:15:00|||||||||3
1631831100000|2021-09-16 22:25:00|||||||||60
1631831400000|2021-09-16 22:30:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|60
1631831700000|2021-09-16 22:35:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|33
1631832000000|2021-09-16 22:40:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|209
1631832300000|2021-09-16 22:45:00|||||||||101
1631832600000|2021-09-16 22:50:00|||||||||8
1631832900000|2021-09-16 22:55:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|65
1631833200000|2021-09-16 23:00:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|124
1631833500000|2021-09-16 23:05:00|||||||||14
1631833800000|2021-09-16 23:10:00|||||||||24
1631834100000|2021-09-16 23:15:00|||||||||87
1631834400000|2021-09-16 23:20:00|||||||||11
1631834700000|2021-09-16 23:25:00|||||||||18
1631835000000|2021-09-16 23:30:00|||||||||38
1631835300000|2021-09-16 23:35:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|97
1631835600000|2021-09-16 23:40:00|||||||||49
1631835900000|2021-09-16 23:45:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|159
1631836200000|2021-09-16 23:50:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|89
1631836500000|2021-09-16 23:55:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|113
1631836800000|2021-09-17 00:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|122
1631837100000|2021-09-17 00:05:00|||||||||30
1631837400000|2021-09-17 00:10:00|||||||||31
1631837700000|2021-09-17 00:15:00|16339.5|16335.5|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|188
1631838000000|2021-09-17 00:20:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|83
1631838300000|2021-09-17 00:25:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|106
1631838600000|2021-09-17 00:30:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|67
1631838900000|2021-09-17 00:35:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|118
1631839200000|2021-09-17 00:40:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|191
1631839500000|2021-09-17 00:45:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|97
1631839800000|2021-09-17 00:50:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|102
1631840100000|2021-09-17 00:55:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|194
1631840400000|2021-09-17 01:00:00|16339.5|16335.5|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|110
1631840700000|2021-09-17 01:05:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|98
1631841000000|2021-09-17 01:10:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|47
1631841300000|2021-09-17 01:15:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|173
1631841600000|2021-09-17 01:20:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|74
1631841900000|2021-09-17 01:25:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|22
1631842200000|2021-09-17 01:30:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|50
1631842500000|2021-09-17 01:35:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|156
1631842800000|2021-09-17 01:40:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|142
1631843100000|2021-09-17 01:45:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|143
1631843700000|2021-09-17 01:55:00|||||||||56
1631844000000|2021-09-17 02:00:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|71
1631844300000|2021-09-17 02:05:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|441
1631844600000|2021-09-17 02:10:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|101
1631844900000|2021-09-17 02:15:00|||||||||80
1631845200000|2021-09-17 02:20:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|232
1631845500000|2021-09-17 02:25:00|16322.3|16318.3|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|576
1631845800000|2021-09-17 02:30:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|258
1631846100000|2021-09-17 02:35:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|86
1631846400000|2021-09-17 02:40:00|||||||||25
1631846700000|2021-09-17 02:45:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|77
1631847000000|2021-09-17 02:50:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|38
1631847300000|2021-09-17 02:55:00|||||||||29
1631847600000|2021-09-17 03:00:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|66
1631847900000|2021-09-17 03:05:00|16339.5|16335.5|16341.1|16337.1|16341.1|16337.1|16339.5|16335.5|39
1631848200000|2021-09-17 03:10:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|14
1631848500000|2021-09-17 03:15:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|199
1631848800000|2021-09-17 03:20:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|629
1631849100000|2021-09-17 03:25:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|97
1631849400000|2021-09-17 03:30:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|109
1631849700000|2021-09-17 03:35:00|||||||||207
1631850000000|2021-09-17 03:40:00|||||||||3
1631850300000|2021-09-17 03:45:00|||||||||9
1631850600000|2021-09-17 03:50:00|||||||||7
1631850900000|2021-09-17 03:55:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|57
1631851200000|2021-09-17 04:00:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|26
1631851500000|2021-09-17 04:05:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|70
1631851800000|2021-09-17 04:10:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|15
1631852100000|2021-09-17 04:15:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|52
1631852400000|2021-09-17 04:20:00|||||||||6
1631852700000|2021-09-17 04:25:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|28
1631853000000|2021-09-17 04:30:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|54
1631853300000|2021-09-17 04:35:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|38
1631853600000|2021-09-17 04:40:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|109
1631854800000|2021-09-17 05:00:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|6
1631855100000|2021-09-17 05:05:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|37
1631855400000|2021-09-17 05:10:00|||||||||14
1631855700000|2021-09-17 05:15:00|||||||||20
1631856000000|2021-09-17 05:20:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|145
1631856300000|2021-09-17 05:25:00|||||||||15
1631856600000|2021-09-17 05:30:00|||||||||48
1631856900000|2021-09-17 05:35:00|16336.4|16332.4|16337.9|16333.9|16337.9|16333.9|16336.4|16332.4|226
1631857200000|2021-09-17 05:40:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|99
1631857500000|2021-09-17 05:45:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|161
1631857800000|2021-09-17 05:50:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|240
1631858100000|2021-09-17 05:55:00|||||||||3
1631858400000|2021-09-17 06:00:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|385
1631858700000|2021-09-17 06:05:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|345
1631859000000|2021-09-17 06:10:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|76
1631859300000|2021-09-17 06:15:00|16336.4|16332.4|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|96
1631859600000|2021-09-17 06:20:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|186
1631859900000|2021-09-17 06:25:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|200
1631860200000|2021-09-17 06:30:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|201
1631860500000|2021-09-17 06:35:00|16337.9|16333.9|16344.2|16340.2|16344.2|16340.2|16337.9|16333.9|177
1631860800000|2021-09-17 06:40:00|16347.3|16343.3|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|681
1631861100000|2021-09-17 06:45:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|479
1631861400000|2021-09-17 06:50:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|223
1631861700000|2021-09-17 06:55:00|16341.1|16337.1|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|308
1631862000000|2021-09-17 07:00:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|479
1631862300000|2021-09-17 07:05:00|16337.9|16333.9|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|544
1631862600000|2021-09-17 07:10:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|75
1631862900000|2021-09-17 07:15:00|16347.3|16343.3|16356.7|16352.7|16356.7|16352.7|16344.2|16340.2|416
1631863200000|2021-09-17 07:20:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|609
1631863500000|2021-09-17 07:25:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|412
1631863800000|2021-09-17 07:30:00|16356.7|16352.7|16350.4|16346.4|16359.8|16355.8|16350.4|16346.4|582
1631864100000|2021-09-17 07:35:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|264
1631864400000|2021-09-17 07:40:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|121
1631864700000|2021-09-17 07:45:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16341.1|16337.1|343
1631865000000|2021-09-17 07:50:00|16347.3|16343.3|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|286
1631865300000|2021-09-17 07:55:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|178
1631865600000|2021-09-17 08:00:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|204
1631865900000|2021-09-17 08:05:00|16344.2|16340.2|16341.1|16337.1|16347.3|16343.3|16337.9|16333.9|476
1631866200000|2021-09-17 08:10:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|156
1631866500000|2021-09-17 08:15:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|136
1631866800000|2021-09-17 08:20:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|103
1631867100000|2021-09-17 08:25:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|230
1631867400000|2021-09-17 08:30:00|16341.1|16337.1|16331.7|16327.7|16344.2|16340.2|16331.7|16327.7|642
1631867700000|2021-09-17 08:35:00|16334.8|16330.8|16328.6|16324.6|16334.8|16330.8|16325.4|16321.4|994
1631868000000|2021-09-17 08:40:00|16325.4|16321.4|16328.6|16324.6|16331.7|16327.7|16322.3|16318.3|471
1631868300000|2021-09-17 08:45:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|205
1631868600000|2021-09-17 08:50:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|168
1631868900000|2021-09-17 08:55:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|353
1631869200000|2021-09-17 09:00:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|153
1631869500000|2021-09-17 09:05:00|16337.9|16333.9|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|427
1631869800000|2021-09-17 09:10:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|187
1631870100000|2021-09-17 09:15:00|16334.8|16330.8|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|379
1631870400000|2021-09-17 09:20:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|290
1631870700000|2021-09-17 09:25:00|16341.1|16337.1|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|381
1631871000000|2021-09-17 09:30:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|94
1631871300000|2021-09-17 09:35:00|16337.9|16333.9|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|183
1631871600000|2021-09-17 09:40:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|164
1631871900000|2021-09-17 09:45:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|333
1631872200000|2021-09-17 09:50:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16331.7|16327.7|512
1631872500000|2021-09-17 09:55:00|16341.1|16337.1|16328.6|16324.6|16341.1|16337.1|16328.6|16324.6|291
1631872800000|2021-09-17 10:00:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|370
1631873100000|2021-09-17 10:05:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|106
1631873400000|2021-09-17 10:10:00|16330.1|16326.1|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|223
1631873700000|2021-09-17 10:15:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|139
1631874000000|2021-09-17 10:20:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|159
1631874300000|2021-09-17 10:25:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|213
1631874600000|2021-09-17 10:30:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|13
1631874900000|2021-09-17 10:35:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|179
1631875200000|2021-09-17 10:40:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|186
1631875500000|2021-09-17 10:45:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|547
1631875800000|2021-09-17 10:50:00|16334.8|16330.8|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|849
1631876100000|2021-09-17 10:55:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|93
1631876400000|2021-09-17 11:00:00|16334.8|16330.8|16325.4|16321.4|16334.8|16330.8|16322.3|16318.3|611
1631876700000|2021-09-17 11:05:00|16327|16323|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|463
1631877000000|2021-09-17 11:10:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|242
1631877300000|2021-09-17 11:15:00|16331.7|16327.7|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|542
1631877600000|2021-09-17 11:20:00|16322.3|16318.3|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|1003
1631877900000|2021-09-17 11:25:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16325.4|16321.4|294
1631878200000|2021-09-17 11:30:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|85
1631878500000|2021-09-17 11:35:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|197
1631878800000|2021-09-17 11:40:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|655
1631879100000|2021-09-17 11:45:00|16319.2|16315.2|16319.2|16315.2|16325.4|16321.4|16319.2|16315.2|894
1631879400000|2021-09-17 11:50:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|497
1631879700000|2021-09-17 11:55:00|16320.8|16316.8|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|295
1631880000000|2021-09-17 12:00:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|780
1631880300000|2021-09-17 12:05:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|1010
1631880600000|2021-09-17 12:10:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|664
1631880900000|2021-09-17 12:15:00|16328.6|16324.6|16334.8|16330.8|16337.9|16333.9|16325.4|16321.4|820
1631881200000|2021-09-17 12:20:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16334.8|16330.8|1223
1631881500000|2021-09-17 12:25:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|1076
1631881800000|2021-09-17 12:30:00|16337.9|16333.9|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|719
1631882100000|2021-09-17 12:35:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|1089
1631882400000|2021-09-17 12:40:00|16328.6|16324.6|16316.1|16312.1|16328.6|16324.6|16316.1|16312.1|1505
1631882700000|2021-09-17 12:45:00|16319.2|16315.2|16309.8|16305.8|16319.2|16315.2|16309.8|16305.8|3156
1631883000000|2021-09-17 12:50:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|1903
1631883300000|2021-09-17 12:55:00|16306.7|16302.7|16297.3|16293.3|16309.8|16305.8|16297.3|16293.3|1247
1631883600000|2021-09-17 13:00:00|16294.2|16290.2|16275.4|16271.4|16294.2|16290.2|16272.3|16268.3|3145
1631883900000|2021-09-17 13:05:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|2559
1631884200000|2021-09-17 13:10:00|16269.2|16265.2|16275.4|16271.4|16278.6|16274.6|16266.1|16262.1|2688
1631884500000|2021-09-17 13:15:00|16272.3|16268.3|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|2387
1631884800000|2021-09-17 13:20:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|1701
1631885100000|2021-09-17 13:25:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|2299
1631885400000|2021-09-17 13:30:00|16262.9|16258.9|16266.1|16262.1|16269.2|16265.2|16259.8|16255.8|2414
1631885700000|2021-09-17 13:35:00|16269.2|16265.2|16253.6|16249.6|16269.2|16265.2|16250.4|16246.4|2489
1631886000000|2021-09-17 13:40:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16244.2|16240.2|3167
1631886300000|2021-09-17 13:45:00|16259.8|16255.8|16269.2|16265.2|16269.2|16265.2|16253.6|16249.6|2266
1631886600000|2021-09-17 13:50:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16250.4|16246.4|3791
1631886900000|2021-09-17 13:55:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|1594
1631887200000|2021-09-17 14:00:00|16262.9|16258.9|16269.2|16265.2|16275.4|16271.4|16259.8|16255.8|3813
1631887500000|2021-09-17 14:05:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16256.7|16252.7|1670
1631887800000|2021-09-17 14:10:00|16262.9|16258.9|16247.3|16243.3|16262.9|16258.9|16244.2|16240.2|1510
1631888100000|2021-09-17 14:15:00|16244.2|16240.2|16237.9|16233.9|16247.3|16243.3|16231.7|16227.7|2951
1631888400000|2021-09-17 14:20:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16231.7|16227.7|2009
1631888700000|2021-09-17 14:25:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16228.6|16224.6|1480
1631889000000|2021-09-17 14:30:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16228.6|16224.6|1825
1631889300000|2021-09-17 14:35:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|1466
1631889600000|2021-09-17 14:40:00|16231.7|16227.7|16241.1|16237.1|16241.1|16237.1|16231.7|16227.7|1220
1631889900000|2021-09-17 14:45:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16231.7|16227.7|1203
1631890200000|2021-09-17 14:50:00|16239.5|16235.5|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|1586
1631890500000|2021-09-17 14:55:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|1643
1631890800000|2021-09-17 15:00:00|16253.6|16249.6|16241.1|16237.1|16253.6|16249.6|16241.1|16237.1|1550
1631891100000|2021-09-17 15:05:00|16242.6|16238.6|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|1151
1631891400000|2021-09-17 15:10:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|948
1631891700000|2021-09-17 15:15:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|1314
1631892000000|2021-09-17 15:20:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|868
1631892300000|2021-09-17 15:25:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|669
1631892600000|2021-09-17 15:30:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|1293
1631892900000|2021-09-17 15:35:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|1254
1631893200000|2021-09-17 15:40:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|637
1631893500000|2021-09-17 15:45:00|16256.7|16252.7|16259.8|16255.8|16266.1|16262.1|16256.7|16252.7|1603
1631893800000|2021-09-17 15:50:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|560
1631894100000|2021-09-17 15:55:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|728
1631894400000|2021-09-17 16:00:00|16255.1|16251.1|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|742
1631894700000|2021-09-17 16:05:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|638
1631895000000|2021-09-17 16:10:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|358
1631895300000|2021-09-17 16:15:00|16253.6|16249.6|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|974
1631895600000|2021-09-17 16:20:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|1633
1631895900000|2021-09-17 16:25:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|201
1631896200000|2021-09-17 16:30:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|497
1631896500000|2021-09-17 16:35:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|370
1631896800000|2021-09-17 16:40:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|430
1631897100000|2021-09-17 16:45:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|165
1631897400000|2021-09-17 16:50:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|171
1631897700000|2021-09-17 16:55:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|558
1631898000000|2021-09-17 17:00:00|||||||||37
1631898300000|2021-09-17 17:05:00|||||||||25
1631898600000|2021-09-17 17:10:00|||||||||149
1631898900000|2021-09-17 17:15:00|||||||||125
1631899200000|2021-09-17 17:20:00|||||||||91
1631899500000|2021-09-17 17:25:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|123
1631899800000|2021-09-17 17:30:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|288
1631900100000|2021-09-17 17:35:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|181
1631900400000|2021-09-17 17:40:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|89
1631900700000|2021-09-17 17:45:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|648
1631901000000|2021-09-17 17:50:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|1956
1631901300000|2021-09-17 17:55:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|241
1631901600000|2021-09-17 18:00:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|469
1631901900000|2021-09-17 18:05:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|124
1631902200000|2021-09-17 18:10:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|291
1631902500000|2021-09-17 18:15:00|16267.6|16263.6|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|695
1631902800000|2021-09-17 18:20:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|450
1631903100000|2021-09-17 18:25:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|268
1631903400000|2021-09-17 18:30:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|344
1631903700000|2021-09-17 18:35:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|830
1631904000000|2021-09-17 18:40:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|72
1631904300000|2021-09-17 18:45:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|335
1631904600000|2021-09-17 18:50:00|||||||||73
1631904900000|2021-09-17 18:55:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|911
1631905200000|2021-09-17 19:00:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|1248
1631905500000|2021-09-17 19:05:00|||||||||527
1631905800000|2021-09-17 19:10:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|338
1631906100000|2021-09-17 19:15:00|||||||||408
1631906400000|2021-09-17 19:20:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|314
1631906700000|2021-09-17 19:25:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|341
1631907000000|2021-09-17 19:30:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|360
1631907300000|2021-09-17 19:35:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|1115
1631907600000|2021-09-17 19:40:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|336
1631907900000|2021-09-17 19:45:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|427
1631908200000|2021-09-17 19:50:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|608
1631908500000|2021-09-17 19:55:00|16256.7|16252.7|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|899
1631908800000|2021-09-17 20:00:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|938
1631909100000|2021-09-17 20:05:00|||||||||310
1631909400000|2021-09-17 20:10:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|594
1631909700000|2021-09-17 20:15:00|||||||||8
1631910000000|2021-09-17 20:20:00|||||||||151
1631910300000|2021-09-17 20:25:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|161
1631910600000|2021-09-17 20:30:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|189
1631910900000|2021-09-17 20:35:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|379
1631911200000|2021-09-17 20:40:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|676
1631911500000|2021-09-17 20:45:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|558
1631911800000|2021-09-17 20:50:00|||||||||234
1631912100000|2021-09-17 20:55:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|693
1632088800000|2021-09-19 22:00:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16267.6|16263.6|285
1632089100000|2021-09-19 22:05:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|161
1632089400000|2021-09-19 22:10:00|||||||||127
1632089700000|2021-09-19 22:15:00|||||||||33
1632090000000|2021-09-19 22:20:00|||||||||60
1632090300000|2021-09-19 22:25:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|80
1632090600000|2021-09-19 22:30:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|189
1632090900000|2021-09-19 22:35:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|33
1632091200000|2021-09-19 22:40:00|||||||||31
1632091500000|2021-09-19 22:45:00|||||||||126
1632091800000|2021-09-19 22:50:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|61
1632092100000|2021-09-19 22:55:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|67
1632092400000|2021-09-19 23:00:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|140
1632092700000|2021-09-19 23:05:00|||||||||14
1632093000000|2021-09-19 23:10:00|||||||||13
1632093300000|2021-09-19 23:15:00|||||||||15
1632093600000|2021-09-19 23:20:00|||||||||50
1632093900000|2021-09-19 23:25:00|||||||||9
1632094200000|2021-09-19 23:30:00|||||||||14
1632094500000|2021-09-19 23:35:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|119
1632094800000|2021-09-19 23:40:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|38
1632095100000|2021-09-19 23:45:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|52
1632095400000|2021-09-19 23:50:00|||||||||15
1632095700000|2021-09-19 23:55:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|40
1632096000000|2021-09-20 00:00:00|16272.3|16268.3|16262.9|16258.9|16272.3|16268.3|16262.9|16258.9|152
1632096300000|2021-09-20 00:05:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|144
1632096600000|2021-09-20 00:10:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|29
1632096900000|2021-09-20 00:15:00|||||||||6
1632097200000|2021-09-20 00:20:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16267.6|16263.6|43
1632097500000|2021-09-20 00:25:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|87
1632097800000|2021-09-20 00:30:00|||||||||57
1632098100000|2021-09-20 00:35:00|||||||||2
1632098400000|2021-09-20 00:40:00|||||||||36
1632098700000|2021-09-20 00:45:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|98
1632099000000|2021-09-20 00:50:00|||||||||48
1632099300000|2021-09-20 00:55:00|||||||||15
1632099600000|2021-09-20 01:00:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|66
1632099900000|2021-09-20 01:05:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|27
1632100200000|2021-09-20 01:10:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|83
1632100500000|2021-09-20 01:15:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|18
1632100800000|2021-09-20 01:20:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|103
1632101100000|2021-09-20 01:25:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|45
1632101400000|2021-09-20 01:30:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|63
1632101700000|2021-09-20 01:35:00|||||||||114
1632102000000|2021-09-20 01:40:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|32
1632102300000|2021-09-20 01:45:00|||||||||56
1632102600000|2021-09-20 01:50:00|||||||||8
1632102900000|2021-09-20 01:55:00|||||||||9
1632103200000|2021-09-20 02:00:00|||||||||11
1632103500000|2021-09-20 02:05:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|39
1632103800000|2021-09-20 02:10:00|||||||||4
1632104100000|2021-09-20 02:15:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|88
1632104400000|2021-09-20 02:20:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|341
1632104700000|2021-09-20 02:25:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|133
1632105000000|2021-09-20 02:30:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|103
1632105300000|2021-09-20 02:35:00|||||||||11
1632105600000|2021-09-20 02:40:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|25
1632105900000|2021-09-20 02:45:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|282
1632106200000|2021-09-20 02:50:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|161
1632106500000|2021-09-20 02:55:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|69
1632106800000|2021-09-20 03:00:00|||||||||44
1632107100000|2021-09-20 03:05:00|||||||||85
1632107400000|2021-09-20 03:10:00|||||||||160
1632107700000|2021-09-20 03:15:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|288
1632108000000|2021-09-20 03:20:00|||||||||6
1632108300000|2021-09-20 03:25:00|||||||||5
1632108600000|2021-09-20 03:30:00|||||||||1
1632108900000|2021-09-20 03:35:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|57
1632109200000|2021-09-20 03:40:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|89
1632109500000|2021-09-20 03:45:00|||||||||8
1632109800000|2021-09-20 03:50:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|55
1632110100000|2021-09-20 03:55:00|||||||||11
1632110400000|2021-09-20 04:00:00|||||||||7
1632110700000|2021-09-20 04:05:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|263
1632111000000|2021-09-20 04:10:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|61
1632111300000|2021-09-20 04:15:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|55
1632111600000|2021-09-20 04:20:00|||||||||6
1632111900000|2021-09-20 04:25:00|||||||||20
1632112200000|2021-09-20 04:30:00|||||||||3
1632112500000|2021-09-20 04:35:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|129
1632112800000|2021-09-20 04:40:00|||||||||31
1632113100000|2021-09-20 04:45:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|39
1632113400000|2021-09-20 04:50:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|118
1632113700000|2021-09-20 04:55:00|||||||||1
1632114300000|2021-09-20 05:05:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|91
1632114600000|2021-09-20 05:10:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|25
1632114900000|2021-09-20 05:15:00|||||||||4
1632115200000|2021-09-20 05:20:00|||||||||5
1632115500000|2021-09-20 05:25:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|195
1632115800000|2021-09-20 05:30:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|530
1632116100000|2021-09-20 05:35:00|||||||||163
1632116400000|2021-09-20 05:40:00|||||||||94
1632116700000|2021-09-20 05:45:00|||||||||41
1632117000000|2021-09-20 05:50:00|||||||||59
1632117300000|2021-09-20 05:55:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|190
1632117600000|2021-09-20 06:00:00|16291.1|16287.1|16280.1|16276.1|16291.1|16287.1|16278.6|16274.6|416
1632117900000|2021-09-20 06:05:00|16281.7|16277.7|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|145
1632118200000|2021-09-20 06:10:00|16286.4|16282.4|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|222
1632118500000|2021-09-20 06:15:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|311
1632118800000|2021-09-20 06:20:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|725
1632119100000|2021-09-20 06:25:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|279
1632119400000|2021-09-20 06:30:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|224
1632119700000|2021-09-20 06:35:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|495
1632120000000|2021-09-20 06:40:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|301
1632120300000|2021-09-20 06:45:00|16300.4|16296.4|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|445
1632120600000|2021-09-20 06:50:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|520
1632120900000|2021-09-20 06:55:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|352
1632121200000|2021-09-20 07:00:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16287.9|16283.9|566
1632121500000|2021-09-20 07:05:00|16300.4|16296.4|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|651
1632121800000|2021-09-20 07:10:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|366
1632122100000|2021-09-20 07:15:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|919
1632122400000|2021-09-20 07:20:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16300.4|16296.4|350
1632122700000|2021-09-20 07:25:00|16303.6|16299.6|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|694
1632123000000|2021-09-20 07:30:00|16309.8|16305.8|16297.3|16293.3|16309.8|16305.8|16297.3|16293.3|745
1632123300000|2021-09-20 07:35:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|544
1632123600000|2021-09-20 07:40:00|16297.3|16293.3|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|574
1632123900000|2021-09-20 07:45:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16300.4|16296.4|564
1632124200000|2021-09-20 07:50:00|16309.8|16305.8|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|659
1632124500000|2021-09-20 07:55:00|16312.9|16308.9|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|1563
1632124800000|2021-09-20 08:00:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|1941
1632125100000|2021-09-20 08:05:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|628
1632125400000|2021-09-20 08:10:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|536
1632125700000|2021-09-20 08:15:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|637
1632126000000|2021-09-20 08:20:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16316.1|16312.1|449
1632126300000|2021-09-20 08:25:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|914
1632126600000|2021-09-20 08:30:00|16330.1|16326.1|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|439
1632126900000|2021-09-20 08:35:00|16333.3|16329.3|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|585
1632127200000|2021-09-20 08:40:00|16337.9|16333.9|16334.8|16330.8|16344.2|16340.2|16334.8|16330.8|516
1632127500000|2021-09-20 08:45:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|231
1632127800000|2021-09-20 08:50:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|707
1632128100000|2021-09-20 08:55:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|227
1632128400000|2021-09-20 09:00:00|16330.1|16326.1|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|225
1632128700000|2021-09-20 09:05:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|444
1632129000000|2021-09-20 09:10:00|16334.8|16330.8|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|348
1632129300000|2021-09-20 09:15:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|219
1632129600000|2021-09-20 09:20:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|269
1632129900000|2021-09-20 09:25:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|500
1632130200000|2021-09-20 09:30:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|417
1632130500000|2021-09-20 09:35:00|16331.7|16327.7|16337.9|16333.9|16337.9|16333.9|16331.7|16327.7|133
1632130800000|2021-09-20 09:40:00|16334.8|16330.8|16347.3|16343.3|16347.3|16343.3|16334.8|16330.8|836
1632131100000|2021-09-20 09:45:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|794
1632131400000|2021-09-20 09:50:00|16353.6|16349.6|16347.3|16343.3|16353.6|16349.6|16344.2|16340.2|518
1632131700000|2021-09-20 09:55:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|529
1632132000000|2021-09-20 10:00:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|349
1632132300000|2021-09-20 10:05:00|16344.2|16340.2|16337.9|16333.9|16347.3|16343.3|16337.9|16333.9|274
1632132600000|2021-09-20 10:10:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|157
1632132900000|2021-09-20 10:15:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|300
1632133200000|2021-09-20 10:20:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|334
1632133500000|2021-09-20 10:25:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|590
1632133800000|2021-09-20 10:30:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16341.1|16337.1|770
1632134100000|2021-09-20 10:35:00|16353.6|16349.6|16347.3|16343.3|16353.6|16349.6|16344.2|16340.2|670
1632134400000|2021-09-20 10:40:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|160
1632134700000|2021-09-20 10:45:00|16345.8|16341.8|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|751
1632135000000|2021-09-20 10:50:00|16347.3|16343.3|16347.3|16343.3|16352|16348|16347.3|16343.3|134
1632135300000|2021-09-20 10:55:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|751
1632135600000|2021-09-20 11:00:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|825
1632135900000|2021-09-20 11:05:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|1193
1632136200000|2021-09-20 11:10:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|379
1632136500000|2021-09-20 11:15:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|168
1632136800000|2021-09-20 11:20:00|16348.9|16344.9|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|522
1632137100000|2021-09-20 11:25:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|205
1632137400000|2021-09-20 11:30:00|16350.4|16346.4|16356.7|16352.7|16362.9|16358.9|16347.3|16343.3|1923
1632137700000|2021-09-20 11:35:00|16359.8|16355.8|16353.6|16349.6|16359.8|16355.8|16353.6|16349.6|1666
1632138000000|2021-09-20 11:40:00|16356.7|16352.7|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|905
1632138300000|2021-09-20 11:45:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|691
1632138600000|2021-09-20 11:50:00|16356.7|16352.7|16369.2|16365.2|16369.2|16365.2|16356.7|16352.7|831
1632138900000|2021-09-20 11:55:00|16372.3|16368.3|16384.8|16380.8|16384.8|16380.8|16369.2|16365.2|962
1632139200000|2021-09-20 12:00:00|16387.9|16383.9|16384.8|16380.8|16394.2|16390.2|16381.7|16377.7|1853
1632139500000|2021-09-20 12:05:00|16387.9|16383.9|16391.1|16387.1|16394.2|16390.2|16384.8|16380.8|1566
1632139800000|2021-09-20 12:10:00|16392.6|16388.6|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|2069
1632140100000|2021-09-20 12:15:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16384.8|16380.8|1347
1632140400000|2021-09-20 12:20:00|16394.2|16390.2|16394.2|16390.2|16400.4|16396.4|16391.1|16387.1|1881
1632140700000|2021-09-20 12:25:00|16391.1|16387.1|16384.8|16380.8|16394.2|16390.2|16384.8|16380.8|1176
1632141000000|2021-09-20 12:30:00|16387.9|16383.9|16384.8|16380.8|16394.2|16390.2|16384.8|16380.8|403
1632141300000|2021-09-20 12:35:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16375.4|16371.4|992
1632141600000|2021-09-20 12:40:00|16384.8|16380.8|16378.6|16374.6|16384.8|16380.8|16378.6|16374.6|869
1632141900000|2021-09-20 12:45:00|16381.7|16377.7|16378.6|16374.6|16384.8|16380.8|16375.4|16371.4|1253
1632142200000|2021-09-20 12:50:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|446
1632142500000|2021-09-20 12:55:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|439
1632142800000|2021-09-20 13:00:00|16375.4|16371.4|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|552
1632143100000|2021-09-20 13:05:00|16380.1|16376.1|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|1003
1632143400000|2021-09-20 13:10:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16366.1|16362.1|1094
1632143700000|2021-09-20 13:15:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|977
1632144000000|2021-09-20 13:20:00|16369.2|16365.2|16353.6|16349.6|16369.2|16365.2|16350.4|16346.4|1875
1632144300000|2021-09-20 13:25:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16347.3|16343.3|667
1632144600000|2021-09-20 13:30:00|16353.6|16349.6|16347.3|16343.3|16359.8|16355.8|16344.2|16340.2|3454
1632144900000|2021-09-20 13:35:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|1873
1632145200000|2021-09-20 13:40:00|16341.1|16337.1|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|1060
1632145500000|2021-09-20 13:45:00|16331.7|16327.7|16334.8|16330.8|16341.1|16337.1|16331.7|16327.7|1906
1632145800000|2021-09-20 13:50:00|16331.7|16327.7|16341.1|16337.1|16344.2|16340.2|16331.7|16327.7|1444
1632146100000|2021-09-20 13:55:00|16337.9|16333.9|16347.3|16343.3|16347.3|16343.3|16337.9|16333.9|1312
1632146400000|2021-09-20 14:00:00|16344.2|16340.2|16359.8|16355.8|16359.8|16355.8|16344.2|16340.2|1536
1632146700000|2021-09-20 14:05:00|16356.7|16352.7|16350.4|16346.4|16356.7|16352.7|16347.3|16343.3|1079
1632147000000|2021-09-20 14:10:00|16347.3|16343.3|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|930
1632147300000|2021-09-20 14:15:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16344.2|16340.2|544
1632147600000|2021-09-20 14:20:00|16355.1|16351.1|16362.9|16358.9|16362.9|16358.9|16353.6|16349.6|1801
1632147900000|2021-09-20 14:25:00|16366.1|16362.1|16353.6|16349.6|16366.1|16362.1|16353.6|16349.6|1405
1632148200000|2021-09-20 14:30:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16347.3|16343.3|1770
1632148500000|2021-09-20 14:35:00|16359.8|16355.8|16353.6|16349.6|16359.8|16355.8|16350.4|16346.4|816
1632148800000|2021-09-20 14:40:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|1558
1632149100000|2021-09-20 14:45:00|16356.7|16352.7|16350.4|16346.4|16359.8|16355.8|16350.4|16346.4|597
1632149400000|2021-09-20 14:50:00|16353.6|16349.6|16344.2|16340.2|16356.7|16352.7|16344.2|16340.2|1081
1632149700000|2021-09-20 14:55:00|16347.3|16343.3|16353.6|16349.6|16356.7|16352.7|16344.2|16340.2|1302
1632150000000|2021-09-20 15:00:00|16356.7|16352.7|16350.4|16346.4|16359.8|16355.8|16350.4|16346.4|1278
1632150300000|2021-09-20 15:05:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|1111
1632150600000|2021-09-20 15:10:00|16347.3|16343.3|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|993
1632150900000|2021-09-20 15:15:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|525
1632151200000|2021-09-20 15:20:00|16348.9|16344.9|16350.4|16346.4|16353.6|16349.6|16347.3|16343.3|276
1632151500000|2021-09-20 15:25:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16344.2|16340.2|816
1632151800000|2021-09-20 15:30:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|303
1632152100000|2021-09-20 15:35:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|217
1632152400000|2021-09-20 15:40:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16356.7|16352.7|400
1632152700000|2021-09-20 15:45:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|430
1632153000000|2021-09-20 15:50:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|571
1632153300000|2021-09-20 15:55:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|1429
1632153600000|2021-09-20 16:00:00|16372.3|16368.3|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|795
1632153900000|2021-09-20 16:05:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|1171
1632154200000|2021-09-20 16:10:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|1173
1632154500000|2021-09-20 16:15:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|2194
1632154800000|2021-09-20 16:20:00|16384.8|16380.8|16394.2|16390.2|16397.3|16393.3|16384.8|16380.8|2584
1632155100000|2021-09-20 16:25:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|850
1632155400000|2021-09-20 16:30:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|1098
1632155700000|2021-09-20 16:35:00|16403.6|16399.6|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|2530
1632156000000|2021-09-20 16:40:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16400.4|16396.4|731
1632156300000|2021-09-20 16:45:00|16406.7|16402.7|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|1429
1632156600000|2021-09-20 16:50:00|16409.8|16405.8|16406.7|16402.7|16412.9|16408.9|16403.6|16399.6|1331
1632156900000|2021-09-20 16:55:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|882
1632157200000|2021-09-20 17:00:00|16406.7|16402.7|16409.8|16405.8|16412.9|16408.9|16403.6|16399.6|775
1632157500000|2021-09-20 17:05:00|16412.9|16408.9|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|2751
1632157800000|2021-09-20 17:10:00|16417.6|16413.6|16409.8|16405.8|16417.6|16413.6|16409.8|16405.8|1225
1632158100000|2021-09-20 17:15:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|414
1632158400000|2021-09-20 17:20:00|16412.9|16408.9|16409.8|16405.8|16414.5|16410.5|16409.8|16405.8|265
1632158700000|2021-09-20 17:25:00|16406.7|16402.7|16400.4|16396.4|16409.8|16405.8|16400.4|16396.4|700
1632159000000|2021-09-20 17:30:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|994
1632159300000|2021-09-20 17:35:00|16400.4|16396.4|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|749
1632159600000|2021-09-20 17:40:00|16397.3|16393.3|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|505
1632159900000|2021-09-20 17:45:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|860
1632160200000|2021-09-20 17:50:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|266
1632160500000|2021-09-20 17:55:00|16397.3|16393.3|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|914
1632160800000|2021-09-20 18:00:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|447
1632161100000|2021-09-20 18:05:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|390
1632161400000|2021-09-20 18:10:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|798
1632161700000|2021-09-20 18:15:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|500
1632162000000|2021-09-20 18:20:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|511
1632162300000|2021-09-20 18:25:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|367
1632162600000|2021-09-20 18:30:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|809
1632162900000|2021-09-20 18:35:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|539
1632163200000|2021-09-20 18:40:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|485
1632163500000|2021-09-20 18:45:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|574
1632163800000|2021-09-20 18:50:00|16384.8|16380.8|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|600
1632164100000|2021-09-20 18:55:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16378.6|16374.6|3091
1632164400000|2021-09-20 19:00:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|1519
1632164700000|2021-09-20 19:05:00|16391.1|16387.1|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|873
1632165000000|2021-09-20 19:10:00|||||||||593
1632165300000|2021-09-20 19:15:00|16391.1|16387.1|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|1342
1632165600000|2021-09-20 19:20:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|703
1632165900000|2021-09-20 19:25:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|1018
1632166200000|2021-09-20 19:30:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|539
1632166500000|2021-09-20 19:35:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|661
1632166800000|2021-09-20 19:40:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|826
1632167100000|2021-09-20 19:45:00|||||||||138
1632167400000|2021-09-20 19:50:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|384
1632167700000|2021-09-20 19:55:00|16381.7|16377.7|16387.9|16383.9|16391.1|16387.1|16381.7|16377.7|1948
1632168000000|2021-09-20 20:00:00|16391.1|16387.1|16375.4|16371.4|16391.1|16387.1|16375.4|16371.4|1857
1632168300000|2021-09-20 20:05:00|16377|16373|16384.8|16380.8|16384.8|16380.8|16375.4|16371.4|933
1632168600000|2021-09-20 20:10:00|||||||||81
1632168900000|2021-09-20 20:15:00|||||||||247
1632169200000|2021-09-20 20:20:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|151
1632169500000|2021-09-20 20:25:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|321
1632169800000|2021-09-20 20:30:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|496
1632170100000|2021-09-20 20:35:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|490
1632170400000|2021-09-20 20:40:00|||||||||72
1632170700000|2021-09-20 20:45:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|155
1632171000000|2021-09-20 20:50:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|253
1632171300000|2021-09-20 20:55:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|613
1632175200000|2021-09-20 22:00:00|16378.6|16374.6|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|1236
1632175500000|2021-09-20 22:05:00|||||||||53
1632175800000|2021-09-20 22:10:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|198
1632176100000|2021-09-20 22:15:00|||||||||59
1632176400000|2021-09-20 22:20:00|||||||||4
1632176700000|2021-09-20 22:25:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|732
1632177000000|2021-09-20 22:30:00|16387.9|16383.9|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|616
1632177300000|2021-09-20 22:35:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|116
1632177600000|2021-09-20 22:40:00|||||||||5
1632177900000|2021-09-20 22:45:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|231
1632178200000|2021-09-20 22:50:00|||||||||17
1632178500000|2021-09-20 22:55:00|||||||||10
1632178800000|2021-09-20 23:00:00|||||||||33
1632179100000|2021-09-20 23:05:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|137
1632179400000|2021-09-20 23:10:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|81
1632179700000|2021-09-20 23:15:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|182
1632180000000|2021-09-20 23:20:00|||||||||3
1632180300000|2021-09-20 23:25:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|98
1632180600000|2021-09-20 23:30:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|27
1632180900000|2021-09-20 23:35:00|||||||||26
1632181200000|2021-09-20 23:40:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|33
1632181500000|2021-09-20 23:45:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|421
1632181800000|2021-09-20 23:50:00|16392.6|16388.6|16394.2|16390.2|16394.2|16390.2|16392.6|16388.6|11
1632182100000|2021-09-20 23:55:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|69
1632182400000|2021-09-21 00:00:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|337
1632182700000|2021-09-21 00:05:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|132
1632183000000|2021-09-21 00:10:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|179
1632183300000|2021-09-21 00:15:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|110
1632183600000|2021-09-21 00:20:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|135
1632183900000|2021-09-21 00:25:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|78
1632184200000|2021-09-21 00:30:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|215
1632184500000|2021-09-21 00:35:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|162
1632184800000|2021-09-21 00:40:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|345
1632185100000|2021-09-21 00:45:00|16372.3|16368.3|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|114
1632185400000|2021-09-21 00:50:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|95
1632185700000|2021-09-21 00:55:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|229
1632186000000|2021-09-21 01:00:00|16378.6|16374.6|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|142
1632186300000|2021-09-21 01:05:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|388
1632186600000|2021-09-21 01:10:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|262
1632186900000|2021-09-21 01:15:00|16373.9|16369.9|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|90
1632187200000|2021-09-21 01:20:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|232
1632187500000|2021-09-21 01:25:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|17
1632187800000|2021-09-21 01:30:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|139
1632188100000|2021-09-21 01:35:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|499
1632188400000|2021-09-21 01:40:00|16367.6|16363.6|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|111
1632188700000|2021-09-21 01:45:00|16369.2|16365.2|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|139
1632189000000|2021-09-21 01:50:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|131
1632189300000|2021-09-21 01:55:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|28
1632189600000|2021-09-21 02:00:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|182
1632189900000|2021-09-21 02:05:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|79
1632190200000|2021-09-21 02:10:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|30
1632190500000|2021-09-21 02:15:00|||||||||19
1632190800000|2021-09-21 02:20:00|||||||||42
1632191100000|2021-09-21 02:25:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|227
1632191400000|2021-09-21 02:30:00|16361.4|16357.4|16362.9|16358.9|16362.9|16358.9|16361.4|16357.4|32
1632191700000|2021-09-21 02:35:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|27
1632192000000|2021-09-21 02:40:00|||||||||48
1632192300000|2021-09-21 02:45:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|32
1632192600000|2021-09-21 02:50:00|||||||||16
1632192900000|2021-09-21 02:55:00|||||||||59
1632193200000|2021-09-21 03:00:00|||||||||24
1632193500000|2021-09-21 03:05:00|||||||||56
1632193800000|2021-09-21 03:10:00|||||||||19
1632194100000|2021-09-21 03:15:00|||||||||10
1632194400000|2021-09-21 03:20:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|62
1632194700000|2021-09-21 03:25:00|||||||||8
1632195000000|2021-09-21 03:30:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|44
1632195300000|2021-09-21 03:35:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|82
1632195600000|2021-09-21 03:40:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|68
1632195900000|2021-09-21 03:45:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|47
1632196200000|2021-09-21 03:50:00|||||||||25
1632196500000|2021-09-21 03:55:00|||||||||47
1632196800000|2021-09-21 04:00:00|||||||||15
1632197100000|2021-09-21 04:05:00|||||||||21
1632197400000|2021-09-21 04:10:00|||||||||8
1632197700000|2021-09-21 04:15:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|135
1632198000000|2021-09-21 04:20:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|93
1632198300000|2021-09-21 04:25:00|||||||||86
1632198600000|2021-09-21 04:30:00|16355.1|16351.1|16356.7|16352.7|16356.7|16352.7|16355.1|16351.1|78
1632198900000|2021-09-21 04:35:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|54
1632199200000|2021-09-21 04:40:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|20
1632199500000|2021-09-21 04:45:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|87
1632199800000|2021-09-21 04:50:00|||||||||2
1632200100000|2021-09-21 04:55:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|75
1632200400000|2021-09-21 05:00:00|||||||||16
1632200700000|2021-09-21 05:05:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|23
1632201000000|2021-09-21 05:10:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|145
1632201300000|2021-09-21 05:15:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|121
1632201600000|2021-09-21 05:20:00|||||||||259
1632201900000|2021-09-21 05:25:00|||||||||116
1632202200000|2021-09-21 05:30:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|68
1632202500000|2021-09-21 05:35:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|64
1632202800000|2021-09-21 05:40:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|139
1632203100000|2021-09-21 05:45:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|125
1632203400000|2021-09-21 05:50:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|332
1632203700000|2021-09-21 05:55:00|16364.5|16360.5|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|126
1632204000000|2021-09-21 06:00:00|16364.5|16360.5|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|518
1632204300000|2021-09-21 06:05:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|335
1632204600000|2021-09-21 06:10:00|16372.3|16368.3|16359.8|16355.8|16372.3|16368.3|16359.8|16355.8|428
1632204900000|2021-09-21 06:15:00|16362.9|16358.9|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|197
1632205200000|2021-09-21 06:20:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|297
1632205500000|2021-09-21 06:25:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|318
1632205800000|2021-09-21 06:30:00|16361.4|16357.4|16353.6|16349.6|16362.9|16358.9|16353.6|16349.6|198
1632206100000|2021-09-21 06:35:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|424
1632206400000|2021-09-21 06:40:00|16347.3|16343.3|16353.6|16349.6|16356.7|16352.7|16347.3|16343.3|435
1632206700000|2021-09-21 06:45:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|292
1632207000000|2021-09-21 06:50:00|16356.7|16352.7|16347.3|16343.3|16356.7|16352.7|16344.2|16340.2|287
1632207300000|2021-09-21 06:55:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|789
1632207600000|2021-09-21 07:00:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16337.9|16333.9|1284
1632207900000|2021-09-21 07:05:00|16345.8|16341.8|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|279
1632208200000|2021-09-21 07:10:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|470
1632208500000|2021-09-21 07:15:00|16334.8|16330.8|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|696
1632208800000|2021-09-21 07:20:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|409
1632209100000|2021-09-21 07:25:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|470
1632209400000|2021-09-21 07:30:00|16334.8|16330.8|16325.4|16321.4|16336.4|16332.4|16325.4|16321.4|972
1632209700000|2021-09-21 07:35:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|1010
1632210000000|2021-09-21 07:40:00|16325.4|16321.4|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|620
1632210300000|2021-09-21 07:45:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|320
1632210600000|2021-09-21 07:50:00|16325.4|16321.4|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|343
1632210900000|2021-09-21 07:55:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|271
1632211200000|2021-09-21 08:00:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|477
1632211500000|2021-09-21 08:05:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|620
1632211800000|2021-09-21 08:10:00|16331.7|16327.7|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|930
1632212100000|2021-09-21 08:15:00|16328.6|16324.6|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|210
1632212400000|2021-09-21 08:20:00|16325.4|16321.4|16334.8|16330.8|16337.9|16333.9|16325.4|16321.4|1652
1632212700000|2021-09-21 08:25:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|298
1632213000000|2021-09-21 08:30:00|16337.9|16333.9|16328.6|16324.6|16337.9|16333.9|16328.6|16324.6|349
1632213300000|2021-09-21 08:35:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16325.4|16321.4|627
1632213600000|2021-09-21 08:40:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|405
1632213900000|2021-09-21 08:45:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|366
1632214200000|2021-09-21 08:50:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16331.7|16327.7|385
1632214500000|2021-09-21 08:55:00|16334.8|16330.8|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|254
1632214800000|2021-09-21 09:00:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|540
1632215100000|2021-09-21 09:05:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|495
1632215400000|2021-09-21 09:10:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|491
1632215700000|2021-09-21 09:15:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|404
1632216000000|2021-09-21 09:20:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|407
1632216300000|2021-09-21 09:25:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|317
1632216600000|2021-09-21 09:30:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|248
1632216900000|2021-09-21 09:35:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|160
1632217200000|2021-09-21 09:40:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|112
1632217500000|2021-09-21 09:45:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|436
1632217800000|2021-09-21 09:50:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|196
1632218100000|2021-09-21 09:55:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|783
1632218400000|2021-09-21 10:00:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16331.7|16327.7|474
1632218700000|2021-09-21 10:05:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|375
1632219000000|2021-09-21 10:10:00|16337.9|16333.9|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|233
1632219300000|2021-09-21 10:15:00|16341.1|16337.1|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|437
1632219600000|2021-09-21 10:20:00|16342.6|16338.6|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|242
1632219900000|2021-09-21 10:25:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|302
1632220200000|2021-09-21 10:30:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|715
1632220500000|2021-09-21 10:35:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|304
1632220800000|2021-09-21 10:40:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|691
1632221100000|2021-09-21 10:45:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|59
1632221400000|2021-09-21 10:50:00|16341.1|16337.1|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|158
1632221700000|2021-09-21 10:55:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|353
1632222000000|2021-09-21 11:00:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|362
1632222300000|2021-09-21 11:05:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|265
1632222600000|2021-09-21 11:10:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|435
1632222900000|2021-09-21 11:15:00|16350.4|16346.4|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|348
1632223200000|2021-09-21 11:20:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|701
1632223500000|2021-09-21 11:25:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|457
1632223800000|2021-09-21 11:30:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|700
1632224100000|2021-09-21 11:35:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|615
1632224400000|2021-09-21 11:40:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|312
1632224700000|2021-09-21 11:45:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|229
1632225000000|2021-09-21 11:50:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|480
1632225300000|2021-09-21 11:55:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|165
1632225600000|2021-09-21 12:00:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|608
1632225900000|2021-09-21 12:05:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|273
1632226200000|2021-09-21 12:10:00|16353.6|16349.6|16375.4|16371.4|16381.7|16377.7|16350.4|16346.4|2096
1632226500000|2021-09-21 12:15:00|16372.3|16368.3|16359.8|16355.8|16375.4|16371.4|16356.7|16352.7|2522
1632226800000|2021-09-21 12:20:00|16356.7|16352.7|16362.9|16358.9|16362.9|16358.9|16350.4|16346.4|1385
1632227100000|2021-09-21 12:25:00|16361.4|16357.4|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|1215
1632227400000|2021-09-21 12:30:00|16359.8|16355.8|16369.2|16365.2|16372.3|16368.3|16356.7|16352.7|2069
1632227700000|2021-09-21 12:35:00|16366.1|16362.1|16366.1|16362.1|16372.3|16368.3|16366.1|16362.1|1388
1632228000000|2021-09-21 12:40:00|16369.2|16365.2|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|2038
1632228300000|2021-09-21 12:45:00|16372.3|16368.3|16378.6|16374.6|16381.7|16377.7|16369.2|16365.2|1598
1632228600000|2021-09-21 12:50:00|16381.7|16377.7|16387.9|16383.9|16391.1|16387.1|16378.6|16374.6|2173
1632228900000|2021-09-21 12:55:00|16386.4|16382.4|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|1592
1632229200000|2021-09-21 13:00:00|16381.7|16377.7|16378.6|16374.6|16384.8|16380.8|16378.6|16374.6|1250
1632229500000|2021-09-21 13:05:00|16375.4|16371.4|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|856
1632229800000|2021-09-21 13:10:00|16381.7|16377.7|16369.2|16365.2|16381.7|16377.7|16369.2|16365.2|1475
1632230100000|2021-09-21 13:15:00|16372.3|16368.3|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|958
1632230400000|2021-09-21 13:20:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|911
1632230700000|2021-09-21 13:25:00|16375.4|16371.4|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|569
1632231000000|2021-09-21 13:30:00|16384.8|16380.8|16378.6|16374.6|16387.9|16383.9|16375.4|16371.4|1835
1632231300000|2021-09-21 13:35:00|16377|16373|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|1775
1632231600000|2021-09-21 13:40:00|16375.4|16371.4|16381.7|16377.7|16387.9|16383.9|16375.4|16371.4|2899
1632231900000|2021-09-21 13:45:00|16378.6|16374.6|16362.9|16358.9|16381.7|16377.7|16359.8|16355.8|3062
1632232200000|2021-09-21 13:50:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16362.9|16358.9|3593
1632232500000|2021-09-21 13:55:00|16369.2|16365.2|16353.6|16349.6|16369.2|16365.2|16353.6|16349.6|2996
1632232800000|2021-09-21 14:00:00|16356.7|16352.7|16359.8|16355.8|16369.2|16365.2|16356.7|16352.7|2320
1632233100000|2021-09-21 14:05:00|16362.9|16358.9|16372.3|16368.3|16372.3|16368.3|16359.8|16355.8|1851
1632233400000|2021-09-21 14:10:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16362.9|16358.9|1974
1632233700000|2021-09-21 14:15:00|16364.5|16360.5|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|1001
1632234000000|2021-09-21 14:20:00|16372.3|16368.3|16378.6|16374.6|16378.6|16374.6|16369.2|16365.2|1141
1632234300000|2021-09-21 14:25:00|16375.4|16371.4|16369.2|16365.2|16381.7|16377.7|16369.2|16365.2|751
1632234600000|2021-09-21 14:30:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16366.1|16362.1|1246
1632234900000|2021-09-21 14:35:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|1470
1632235200000|2021-09-21 14:40:00|16369.2|16365.2|16384.8|16380.8|16384.8|16380.8|16369.2|16365.2|1364
1632235500000|2021-09-21 14:45:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|2464
1632235800000|2021-09-21 14:50:00|16391.1|16387.1|16384.8|16380.8|16394.2|16390.2|16384.8|16380.8|1660
1632236100000|2021-09-21 14:55:00|16381.7|16377.7|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|1952
1632236400000|2021-09-21 15:00:00|16387.9|16383.9|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|1239
1632236700000|2021-09-21 15:05:00|16384.8|16380.8|16381.7|16377.7|16387.9|16383.9|16381.7|16377.7|606
1632237000000|2021-09-21 15:10:00|16384.8|16380.8|16378.6|16374.6|16384.8|16380.8|16378.6|16374.6|654
1632237300000|2021-09-21 15:15:00|16381.7|16377.7|16391.1|16387.1|16391.1|16387.1|16381.7|16377.7|1753
1632237600000|2021-09-21 15:20:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|821
1632237900000|2021-09-21 15:25:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|920
1632238200000|2021-09-21 15:30:00|16384.8|16380.8|16378.6|16374.6|16387.9|16383.9|16375.4|16371.4|1941
1632238500000|2021-09-21 15:35:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|1151
1632238800000|2021-09-21 15:40:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|454
1632239100000|2021-09-21 15:45:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|759
1632239400000|2021-09-21 15:50:00|16375.4|16371.4|16366.1|16362.1|16375.4|16371.4|16366.1|16362.1|736
1632239700000|2021-09-21 15:55:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16356.7|16352.7|1347
1632240000000|2021-09-21 16:00:00|16359.8|16355.8|16356.7|16352.7|16362.9|16358.9|16353.6|16349.6|1300
1632240300000|2021-09-21 16:05:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|781
1632240600000|2021-09-21 16:10:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|983
1632240900000|2021-09-21 16:15:00|16353.6|16349.6|16359.8|16355.8|16362.9|16358.9|16353.6|16349.6|1078
1632241200000|2021-09-21 16:20:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|1346
1632241500000|2021-09-21 16:25:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|825
1632241800000|2021-09-21 16:30:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|1185
1632242100000|2021-09-21 16:35:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|761
1632242400000|2021-09-21 16:40:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|992
1632242700000|2021-09-21 16:45:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|1655
1632243000000|2021-09-21 16:50:00|16369.2|16365.2|16381.7|16377.7|16381.7|16377.7|16369.2|16365.2|2080
1632243300000|2021-09-21 16:55:00|16378.6|16374.6|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|7993
1632243600000|2021-09-21 17:00:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|2838
1632243900000|2021-09-21 17:05:00|16381.7|16377.7|16362.9|16358.9|16381.7|16377.7|16362.9|16358.9|1602
1632244200000|2021-09-21 17:10:00|16364.5|16360.5|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|1687
1632244500000|2021-09-21 17:15:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|1008
1632244800000|2021-09-21 17:20:00|16378.6|16374.6|16381.7|16377.7|16384.8|16380.8|16375.4|16371.4|1770
1632245100000|2021-09-21 17:25:00|16384.8|16380.8|16378.6|16374.6|16384.8|16380.8|16375.4|16371.4|708
1632245400000|2021-09-21 17:30:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|813
1632245700000|2021-09-21 17:35:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|184
1632246000000|2021-09-21 17:40:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|666
1632246300000|2021-09-21 17:45:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|620
1632246600000|2021-09-21 17:50:00|16380.1|16376.1|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|509
1632246900000|2021-09-21 17:55:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|263
1632247200000|2021-09-21 18:00:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|222
1632247500000|2021-09-21 18:05:00|||||||||50
1632247800000|2021-09-21 18:10:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|34
1632248100000|2021-09-21 18:15:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|206
1632248400000|2021-09-21 18:20:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|367
1632248700000|2021-09-21 18:25:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|573
1632249000000|2021-09-21 18:30:00|||||||||254
1632249300000|2021-09-21 18:35:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|335
1632249600000|2021-09-21 18:40:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|801
1632249900000|2021-09-21 18:45:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|959
1632250200000|2021-09-21 18:50:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|270
1632250500000|2021-09-21 18:55:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|1334
1632250800000|2021-09-21 19:00:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|1362
1632251100000|2021-09-21 19:05:00|||||||||322
1632251400000|2021-09-21 19:10:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|703
1632251700000|2021-09-21 19:15:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|421
1632252000000|2021-09-21 19:20:00|||||||||83
1632252300000|2021-09-21 19:25:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|558
1632252600000|2021-09-21 19:30:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|730
1632252900000|2021-09-21 19:35:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|157
1632253200000|2021-09-21 19:40:00|||||||||35
1632253500000|2021-09-21 19:45:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|426
1632253800000|2021-09-21 19:50:00|16373.9|16369.9|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|1160
1632254100000|2021-09-21 19:55:00|16378.6|16374.6|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|1871
1632254400000|2021-09-21 20:00:00|16384.8|16380.8|16378.6|16374.6|16384.8|16380.8|16378.6|16374.6|1314
1632254700000|2021-09-21 20:05:00|||||||||278
1632255000000|2021-09-21 20:10:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|492
1632255300000|2021-09-21 20:15:00|16375.4|16371.4|16373.9|16369.9|16378.6|16374.6|16372.3|16368.3|727
1632255600000|2021-09-21 20:20:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|179
1632255900000|2021-09-21 20:25:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|177
1632256200000|2021-09-21 20:30:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|585
1632256500000|2021-09-21 20:35:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|344
1632256800000|2021-09-21 20:40:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|388
1632257100000|2021-09-21 20:45:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|294
1632257400000|2021-09-21 20:50:00|||||||||73
1632257700000|2021-09-21 20:55:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|616
1632261600000|2021-09-21 22:00:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|58
1632261900000|2021-09-21 22:05:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|131
1632262200000|2021-09-21 22:10:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|108
1632262500000|2021-09-21 22:15:00|||||||||6
1632262800000|2021-09-21 22:20:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|88
1632263100000|2021-09-21 22:25:00|||||||||6
1632263400000|2021-09-21 22:30:00|||||||||56
1632263700000|2021-09-21 22:35:00|||||||||52
1632264000000|2021-09-21 22:40:00|||||||||9
1632264300000|2021-09-21 22:45:00|||||||||10
1632264600000|2021-09-21 22:50:00|||||||||86
1632264900000|2021-09-21 22:55:00|16380.1|16376.1|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|34
1632265200000|2021-09-21 23:00:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|151
1632265500000|2021-09-21 23:05:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|190
1632265800000|2021-09-21 23:10:00|16383.3|16379.3|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|63
1632266100000|2021-09-21 23:15:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|76
1632266400000|2021-09-21 23:20:00|||||||||4
1632266700000|2021-09-21 23:25:00|||||||||82
1632267000000|2021-09-21 23:30:00|||||||||153
1632267300000|2021-09-21 23:35:00|16386.4|16382.4|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|101
1632267600000|2021-09-21 23:40:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|205
1632267900000|2021-09-21 23:45:00|16389.5|16385.5|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|143
1632268200000|2021-09-21 23:50:00|||||||||31
1632268500000|2021-09-21 23:55:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|209
1632268800000|2021-09-22 00:00:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|201
1632269100000|2021-09-22 00:05:00|16391.1|16387.1|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|450
1632269400000|2021-09-22 00:10:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|235
1632269700000|2021-09-22 00:15:00|16397.3|16393.3|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|296
1632270000000|2021-09-22 00:20:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|469
1632270300000|2021-09-22 00:25:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|109
1632270600000|2021-09-22 00:30:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|100
1632270900000|2021-09-22 00:35:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|93
1632271200000|2021-09-22 00:40:00|16386.4|16382.4|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|100
1632271500000|2021-09-22 00:45:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|71
1632271800000|2021-09-22 00:50:00|||||||||6
1632272100000|2021-09-22 00:55:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|128
1632272400000|2021-09-22 01:00:00|16383.3|16379.3|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|124
1632272700000|2021-09-22 01:05:00|16381.7|16377.7|16356.7|16352.7|16384.8|16380.8|16347.3|16343.3|908
1632273000000|2021-09-22 01:10:00|16353.6|16349.6|16348.9|16344.9|16359.8|16355.8|16344.2|16340.2|1239
1632273300000|2021-09-22 01:15:00|16350.4|16346.4|16356.7|16352.7|16356.7|16352.7|16344.2|16340.2|904
1632273600000|2021-09-22 01:20:00|16353.6|16349.6|16344.2|16340.2|16353.6|16349.6|16341.1|16337.1|1230
1632273900000|2021-09-22 01:25:00|16342.6|16338.6|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|501
1632274200000|2021-09-22 01:30:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16337.9|16333.9|642
1632274500000|2021-09-22 01:35:00|16352|16348|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|364
1632274800000|2021-09-22 01:40:00|16352|16348|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|152
1632275100000|2021-09-22 01:45:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|272
1632275400000|2021-09-22 01:50:00|16350.4|16346.4|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|104
1632275700000|2021-09-22 01:55:00|16355.1|16351.1|16362.9|16358.9|16362.9|16358.9|16353.6|16349.6|262
1632276000000|2021-09-22 02:00:00|16364.5|16360.5|16369.2|16365.2|16372.3|16368.3|16362.9|16358.9|414
1632276300000|2021-09-22 02:05:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|162
1632276600000|2021-09-22 02:10:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16366.1|16362.1|184
1632276900000|2021-09-22 02:15:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|131
1632277200000|2021-09-22 02:20:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|43
1632277500000|2021-09-22 02:25:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|52
1632277800000|2021-09-22 02:30:00|16362.9|16358.9|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|97
1632278100000|2021-09-22 02:35:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|15
1632278400000|2021-09-22 02:40:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16364.5|16360.5|28
1632278700000|2021-09-22 02:45:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|83
1632279000000|2021-09-22 02:50:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|144
1632279300000|2021-09-22 02:55:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|18
1632279900000|2021-09-22 03:05:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16358.3|16354.3|53
1632280200000|2021-09-22 03:10:00|16358.3|16354.3|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|21
1632280500000|2021-09-22 03:15:00|||||||||13
1632280800000|2021-09-22 03:20:00|||||||||230
1632281100000|2021-09-22 03:25:00|||||||||17
1632281400000|2021-09-22 03:30:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|71
1632281700000|2021-09-22 03:35:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|19
1632282000000|2021-09-22 03:40:00|||||||||4
1632282300000|2021-09-22 03:45:00|||||||||5
1632282600000|2021-09-22 03:50:00|||||||||22
1632282900000|2021-09-22 03:55:00|16361.4|16357.4|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|160
1632283200000|2021-09-22 04:00:00|16361.4|16357.4|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|31
1632283500000|2021-09-22 04:05:00|||||||||9
1632283800000|2021-09-22 04:10:00|||||||||6
1632284100000|2021-09-22 04:15:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|6
1632284400000|2021-09-22 04:20:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|10
1632284700000|2021-09-22 04:25:00|||||||||5
1632285000000|2021-09-22 04:30:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|321
1632285300000|2021-09-22 04:35:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|12
1632285600000|2021-09-22 04:40:00|||||||||23
1632285900000|2021-09-22 04:45:00|16367.6|16363.6|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|34
1632286200000|2021-09-22 04:50:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|72
1632286500000|2021-09-22 04:55:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|34
1632286800000|2021-09-22 05:00:00|16359.8|16355.8|16359.8|16355.8|16361.4|16357.4|16359.8|16355.8|223
1632287100000|2021-09-22 05:05:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|80
1632287400000|2021-09-22 05:10:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|100
1632287700000|2021-09-22 05:15:00|16361.4|16357.4|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|66
1632288000000|2021-09-22 05:20:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|41
1632288300000|2021-09-22 05:25:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|192
1632288600000|2021-09-22 05:30:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|64
1632288900000|2021-09-22 05:35:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|30
1632289200000|2021-09-22 05:40:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|101
1632289500000|2021-09-22 05:45:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|198
1632289800000|2021-09-22 05:50:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|150
1632290100000|2021-09-22 05:55:00|||||||||37
1632290400000|2021-09-22 06:00:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|292
1632290700000|2021-09-22 06:05:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|163
1632291000000|2021-09-22 06:10:00|16362.9|16358.9|16359.8|16355.8|16366.1|16362.1|16356.7|16352.7|174
1632291300000|2021-09-22 06:15:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|213
1632291600000|2021-09-22 06:20:00|16356.7|16352.7|16362.9|16358.9|16362.9|16358.9|16353.6|16349.6|151
1632291900000|2021-09-22 06:25:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|106
1632292200000|2021-09-22 06:30:00|16362.9|16358.9|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|73
1632292500000|2021-09-22 06:35:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|390
1632292800000|2021-09-22 06:40:00|16359.8|16355.8|16353.6|16349.6|16359.8|16355.8|16353.6|16349.6|346
1632293100000|2021-09-22 06:45:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|336
1632293400000|2021-09-22 06:50:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|120
1632293700000|2021-09-22 06:55:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|416
1632294000000|2021-09-22 07:00:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|578
1632294300000|2021-09-22 07:05:00|16359.8|16355.8|16353.6|16349.6|16359.8|16355.8|16350.4|16346.4|666
1632294600000|2021-09-22 07:10:00|16348.9|16344.9|16350.4|16346.4|16353.6|16349.6|16347.3|16343.3|463
1632294900000|2021-09-22 07:15:00|16347.3|16343.3|16356.7|16352.7|16356.7|16352.7|16347.3|16343.3|526
1632295200000|2021-09-22 07:20:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|360
1632295500000|2021-09-22 07:25:00|16356.7|16352.7|16353.6|16349.6|16366.1|16362.1|16350.4|16346.4|850
1632295800000|2021-09-22 07:30:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|493
1632296100000|2021-09-22 07:35:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|515
1632296400000|2021-09-22 07:40:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16356.7|16352.7|196
1632296700000|2021-09-22 07:45:00|16366.1|16362.1|16375.4|16371.4|16375.4|16371.4|16362.9|16358.9|468
1632297000000|2021-09-22 07:50:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16373.9|16369.9|645
1632297300000|2021-09-22 07:55:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|496
1632297600000|2021-09-22 08:00:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|176
1632297900000|2021-09-22 08:05:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|304
1632298200000|2021-09-22 08:10:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|223
1632298500000|2021-09-22 08:15:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|290
1632298800000|2021-09-22 08:20:00|16362.9|16358.9|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|210
1632299100000|2021-09-22 08:25:00|16372.3|16368.3|16366.1|16362.1|16372.3|16368.3|16366.1|16362.1|191
1632299400000|2021-09-22 08:30:00|16362.9|16358.9|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|518
1632299700000|2021-09-22 08:35:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|163
1632300000000|2021-09-22 08:40:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|372
1632300300000|2021-09-22 08:45:00|16367.6|16363.6|16362.9|16358.9|16367.6|16363.6|16362.9|16358.9|217
1632300600000|2021-09-22 08:50:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|120
1632300900000|2021-09-22 08:55:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|300
1632301200000|2021-09-22 09:00:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|198
1632301500000|2021-09-22 09:05:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|243
1632301800000|2021-09-22 09:10:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|416
1632302100000|2021-09-22 09:15:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|271
1632302400000|2021-09-22 09:20:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|212
1632302700000|2021-09-22 09:25:00|16356.7|16352.7|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|197
1632303000000|2021-09-22 09:30:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|358
1632303300000|2021-09-22 09:35:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|476
1632303600000|2021-09-22 09:40:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|117
1632303900000|2021-09-22 09:45:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|413
1632304200000|2021-09-22 09:50:00|||||||||135
1632304500000|2021-09-22 09:55:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|141
1632304800000|2021-09-22 10:00:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|129
1632305100000|2021-09-22 10:05:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|324
1632305400000|2021-09-22 10:10:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|395
1632305700000|2021-09-22 10:15:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|176
1632306000000|2021-09-22 10:20:00|||||||||181
1632306300000|2021-09-22 10:25:00|16356.7|16352.7|16353.6|16349.6|16359.8|16355.8|16350.4|16346.4|377
1632306600000|2021-09-22 10:30:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|232
1632306900000|2021-09-22 10:35:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|411
1632307200000|2021-09-22 10:40:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|719
1632307500000|2021-09-22 10:45:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|495
1632307800000|2021-09-22 10:50:00|16344.2|16340.2|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|540
1632308100000|2021-09-22 10:55:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|185
1632308400000|2021-09-22 11:00:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|238
1632308700000|2021-09-22 11:05:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|60
1632309000000|2021-09-22 11:10:00|||||||||24
1632309300000|2021-09-22 11:15:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|299
1632309600000|2021-09-22 11:20:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|165
1632309900000|2021-09-22 11:25:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|100
1632310200000|2021-09-22 11:30:00|16353.6|16349.6|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|299
1632310500000|2021-09-22 11:35:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|277
1632310800000|2021-09-22 11:40:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|153
1632311100000|2021-09-22 11:45:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|302
1632311400000|2021-09-22 11:50:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|274
1632311700000|2021-09-22 11:55:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|364
1632312000000|2021-09-22 12:00:00|16353.6|16349.6|16350.4|16346.4|16356.7|16352.7|16350.4|16346.4|470
1632312300000|2021-09-22 12:05:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|359
1632312600000|2021-09-22 12:10:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|462
1632312900000|2021-09-22 12:15:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|1287
1632313200000|2021-09-22 12:20:00|16359.8|16355.8|16369.2|16365.2|16372.3|16368.3|16359.8|16355.8|1275
1632313500000|2021-09-22 12:25:00|16372.3|16368.3|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|845
1632313800000|2021-09-22 12:30:00|16369.2|16365.2|16375.4|16371.4|16378.6|16374.6|16369.2|16365.2|1284
1632314100000|2021-09-22 12:35:00|16378.6|16374.6|16391.1|16387.1|16391.1|16387.1|16378.6|16374.6|627
1632314400000|2021-09-22 12:40:00|16387.9|16383.9|16378.6|16374.6|16391.1|16387.1|16378.6|16374.6|1523
1632314700000|2021-09-22 12:45:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|220
1632315000000|2021-09-22 12:50:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|658
1632315300000|2021-09-22 12:55:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|1279
1632315600000|2021-09-22 13:00:00|16372.3|16368.3|16378.6|16374.6|16378.6|16374.6|16369.2|16365.2|1392
1632315900000|2021-09-22 13:05:00|16381.7|16377.7|16375.4|16371.4|16381.7|16377.7|16372.3|16368.3|1383
1632316200000|2021-09-22 13:10:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|688
1632316500000|2021-09-22 13:15:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16372.3|16368.3|865
1632316800000|2021-09-22 13:20:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|928
1632317100000|2021-09-22 13:25:00|16378.6|16374.6|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|609
1632317400000|2021-09-22 13:30:00|16387.9|16383.9|16375.4|16371.4|16387.9|16383.9|16372.3|16368.3|1962
1632317700000|2021-09-22 13:35:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|367
1632318000000|2021-09-22 13:40:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16366.1|16362.1|679
1632318300000|2021-09-22 13:45:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|1010
1632318600000|2021-09-22 13:50:00|16367.6|16363.6|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|1369
1632318900000|2021-09-22 13:55:00|16369.2|16365.2|16384.8|16380.8|16384.8|16380.8|16366.1|16362.1|2617
1632319200000|2021-09-22 14:00:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|1567
1632319500000|2021-09-22 14:05:00|16381.7|16377.7|16387.9|16383.9|16394.2|16390.2|16378.6|16374.6|1800
1632319800000|2021-09-22 14:10:00|16384.8|16380.8|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|727
1632320100000|2021-09-22 14:15:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|577
1632320400000|2021-09-22 14:20:00|16387.9|16383.9|16387.9|16383.9|16397.3|16393.3|16387.9|16383.9|1173
1632320700000|2021-09-22 14:25:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|642
1632321000000|2021-09-22 14:30:00|16394.2|16390.2|16394.2|16390.2|16400.4|16396.4|16391.1|16387.1|1503
1632321300000|2021-09-22 14:35:00|16395.8|16391.8|16403.6|16399.6|16403.6|16399.6|16394.2|16390.2|1137
1632321600000|2021-09-22 14:40:00|16406.7|16402.7|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|741
1632321900000|2021-09-22 14:45:00|16403.6|16399.6|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|794
1632322200000|2021-09-22 14:50:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|1553
1632322500000|2021-09-22 14:55:00|16402|16398|16394.2|16390.2|16403.6|16399.6|16394.2|16390.2|1427
1632322800000|2021-09-22 15:00:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|458
1632323100000|2021-09-22 15:05:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|424
1632323400000|2021-09-22 15:10:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|434
1632323700000|2021-09-22 15:15:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|702
1632324000000|2021-09-22 15:20:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|907
1632324300000|2021-09-22 15:25:00|16400.4|16396.4|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|466
1632324600000|2021-09-22 15:30:00|16406.7|16402.7|16400.4|16396.4|16409.8|16405.8|16400.4|16396.4|602
1632324900000|2021-09-22 15:35:00|16397.3|16393.3|16403.6|16399.6|16403.6|16399.6|16397.3|16393.3|192
1632325200000|2021-09-22 15:40:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|579
1632325500000|2021-09-22 15:45:00|16403.6|16399.6|16412.9|16408.9|16412.9|16408.9|16403.6|16399.6|591
1632325800000|2021-09-22 15:50:00|16409.8|16405.8|16400.4|16396.4|16416.1|16412.1|16400.4|16396.4|2310
1632326100000|2021-09-22 15:55:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|791
1632326400000|2021-09-22 16:00:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|692
1632326700000|2021-09-22 16:05:00|16406.7|16402.7|16406.7|16402.7|16412.9|16408.9|16403.6|16399.6|780
1632327000000|2021-09-22 16:10:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|489
1632327300000|2021-09-22 16:15:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|928
1632327600000|2021-09-22 16:20:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|375
1632327900000|2021-09-22 16:25:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|691
1632328200000|2021-09-22 16:30:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|272
1632328500000|2021-09-22 16:35:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|467
1632328800000|2021-09-22 16:40:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|413
1632329100000|2021-09-22 16:45:00|16402|16398|16397.3|16393.3|16402|16398|16397.3|16393.3|783
1632329400000|2021-09-22 16:50:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|536
1632329700000|2021-09-22 16:55:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|113
1632330000000|2021-09-22 17:00:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|465
1632330300000|2021-09-22 17:05:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|334
1632330600000|2021-09-22 17:10:00|||||||||141
1632330900000|2021-09-22 17:15:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|507
1632331200000|2021-09-22 17:20:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|114
1632331500000|2021-09-22 17:25:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|429
1632331800000|2021-09-22 17:30:00|16409.8|16405.8|16403.6|16399.6|16409.8|16405.8|16403.6|16399.6|894
1632332100000|2021-09-22 17:35:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|674
1632332400000|2021-09-22 17:40:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|436
1632332700000|2021-09-22 17:45:00|16405.1|16401.1|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|1048
1632333000000|2021-09-22 17:50:00|16406.7|16402.7|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|779
1632333300000|2021-09-22 17:55:00|16409.8|16405.8|16408.3|16404.3|16414.5|16410.5|16406.7|16402.7|1591
1632333600000|2021-09-22 18:00:00|16398.9|16394.9|16422.3|16418.3|16422.3|16418.3|16383.3|16379.3|3159
1632333900000|2021-09-22 18:05:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16409.8|16405.8|2757
1632334200000|2021-09-22 18:10:00|16422.3|16418.3|16428.6|16424.6|16434.8|16430.8|16417.6|16413.6|2633
1632334500000|2021-09-22 18:15:00|16425.4|16421.4|16403.6|16399.6|16428.6|16424.6|16403.6|16399.6|2918
1632334800000|2021-09-22 18:20:00|16406.7|16402.7|16416.1|16412.1|16416.1|16412.1|16403.6|16399.6|1871
1632335100000|2021-09-22 18:25:00|16419.2|16415.2|16412.9|16408.9|16422.3|16418.3|16409.8|16405.8|1552
1632335400000|2021-09-22 18:30:00|16416.1|16412.1|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|942
1632335700000|2021-09-22 18:35:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16391.1|16387.1|3625
1632336000000|2021-09-22 18:40:00|16406.7|16402.7|16387.9|16383.9|16406.7|16402.7|16387.9|16383.9|3799
1632336300000|2021-09-22 18:45:00|16386.4|16382.4|16394.2|16390.2|16400.4|16396.4|16372.3|16368.3|5415
1632336600000|2021-09-22 18:50:00|16392.6|16388.6|16391.1|16387.1|16397.3|16393.3|16384.8|16380.8|2251
1632336900000|2021-09-22 18:55:00|16387.9|16383.9|16381.7|16377.7|16397.3|16393.3|16366.1|16362.1|4952
1632337200000|2021-09-22 19:00:00|16378.6|16374.6|16391.1|16387.1|16394.2|16390.2|16375.4|16371.4|2878
1632337500000|2021-09-22 19:05:00|16394.2|16390.2|16400.4|16396.4|16406.7|16402.7|16391.1|16387.1|2747
1632337800000|2021-09-22 19:10:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16391.1|16387.1|1801
1632338100000|2021-09-22 19:15:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|1304
1632338400000|2021-09-22 19:20:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|2719
1632338700000|2021-09-22 19:25:00|16403.6|16399.6|16412.9|16408.9|16419.2|16415.2|16403.6|16399.6|2408
1632339000000|2021-09-22 19:30:00|16409.8|16405.8|16416.1|16412.1|16416.1|16412.1|16406.7|16402.7|1025
1632339300000|2021-09-22 19:35:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|677
1632339600000|2021-09-22 19:40:00|16416.1|16412.1|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|884
1632339900000|2021-09-22 19:45:00|16416.1|16412.1|16428.6|16424.6|16428.6|16424.6|16416.1|16412.1|921
1632340200000|2021-09-22 19:50:00|16431.7|16427.7|16437.9|16433.9|16437.9|16433.9|16428.6|16424.6|2510
1632340500000|2021-09-22 19:55:00|16434.8|16430.8|16437.9|16433.9|16441.1|16437.1|16434.8|16430.8|2640
1632340800000|2021-09-22 20:00:00|16441.1|16437.1|16434.8|16430.8|16441.1|16437.1|16431.7|16427.7|1511
1632341100000|2021-09-22 20:05:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|559
1632341400000|2021-09-22 20:10:00|16434.8|16430.8|16437.9|16433.9|16441.1|16437.1|16434.8|16430.8|846
1632341700000|2021-09-22 20:15:00|16434.8|16430.8|16437.9|16433.9|16441.1|16437.1|16434.8|16430.8|478
1632342000000|2021-09-22 20:20:00|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|247
1632342300000|2021-09-22 20:25:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|1138
1632342600000|2021-09-22 20:30:00|16447.3|16443.3|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|654
1632342900000|2021-09-22 20:35:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|1328
1632343200000|2021-09-22 20:40:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|344
1632343500000|2021-09-22 20:45:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|257
1632343800000|2021-09-22 20:50:00|16447.3|16443.3|16444.2|16440.2|16450.4|16446.4|16444.2|16440.2|493
1632344100000|2021-09-22 20:55:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|1327
1632348000000|2021-09-22 22:00:00|16448.9|16444.9|16444.2|16440.2|16450.4|16446.4|16444.2|16440.2|600
1632348300000|2021-09-22 22:05:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16441.1|16437.1|121
1632348600000|2021-09-22 22:10:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|313
1632348900000|2021-09-22 22:15:00|||||||||103
1632349200000|2021-09-22 22:20:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|186
1632349500000|2021-09-22 22:25:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|29
1632349800000|2021-09-22 22:30:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|135
1632350100000|2021-09-22 22:35:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|168
1632350400000|2021-09-22 22:40:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|77
1632350700000|2021-09-22 22:45:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|35
1632351000000|2021-09-22 22:50:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|471
1632351300000|2021-09-22 22:55:00|16439.5|16435.5|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|247
1632351600000|2021-09-22 23:00:00|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|24
1632351900000|2021-09-22 23:05:00|||||||||27
1632352200000|2021-09-22 23:10:00|||||||||68
1632352500000|2021-09-22 23:15:00|||||||||12
1632352800000|2021-09-22 23:20:00|||||||||7
1632353100000|2021-09-22 23:25:00|||||||||4
1632353400000|2021-09-22 23:30:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|124
1632353700000|2021-09-22 23:35:00|||||||||5
1632354000000|2021-09-22 23:40:00|||||||||216
1632354300000|2021-09-22 23:45:00|||||||||20
1632354600000|2021-09-22 23:50:00|||||||||11
1632354900000|2021-09-22 23:55:00|||||||||4
1632355200000|2021-09-23 00:00:00|||||||||22
1632355500000|2021-09-23 00:05:00|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|63
1632355800000|2021-09-23 00:10:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|118
1632356100000|2021-09-23 00:15:00|16439.5|16435.5|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|260
1632356400000|2021-09-23 00:20:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|133
1632356700000|2021-09-23 00:25:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|68
1632357000000|2021-09-23 00:30:00|16434.8|16430.8|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|58
1632357300000|2021-09-23 00:35:00|||||||||6
1632357600000|2021-09-23 00:40:00|||||||||8
1632357900000|2021-09-23 00:45:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|651
1632358200000|2021-09-23 00:50:00|16436.4|16432.4|16437.9|16433.9|16437.9|16433.9|16436.4|16432.4|65
1632358500000|2021-09-23 00:55:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|63
1632358800000|2021-09-23 01:00:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|144
1632359100000|2021-09-23 01:05:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|216
1632359400000|2021-09-23 01:10:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|88
1632359700000|2021-09-23 01:15:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|99
1632360000000|2021-09-23 01:20:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|37
1632360300000|2021-09-23 01:25:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|68
1632360600000|2021-09-23 01:30:00|||||||||34
1632360900000|2021-09-23 01:35:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|190
1632361200000|2021-09-23 01:40:00|||||||||5
1632361500000|2021-09-23 01:45:00|||||||||59
1632361800000|2021-09-23 01:50:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|166
1632362100000|2021-09-23 01:55:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|95
1632362400000|2021-09-23 02:00:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|141
1632362700000|2021-09-23 02:05:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|272
1632363000000|2021-09-23 02:10:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|146
1632363300000|2021-09-23 02:15:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|34
1632363600000|2021-09-23 02:20:00|||||||||48
1632363900000|2021-09-23 02:25:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|116
1632364200000|2021-09-23 02:30:00|||||||||46
1632364500000|2021-09-23 02:35:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|143
1632364800000|2021-09-23 02:40:00|||||||||54
1632365100000|2021-09-23 02:45:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|209
1632365400000|2021-09-23 02:50:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|21
1632365700000|2021-09-23 02:55:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|60
1632366000000|2021-09-23 03:00:00|||||||||7
1632366300000|2021-09-23 03:05:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|159
1632366600000|2021-09-23 03:10:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|140
1632366900000|2021-09-23 03:15:00|||||||||84
1632367200000|2021-09-23 03:20:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|104
1632367500000|2021-09-23 03:25:00|||||||||4
1632367800000|2021-09-23 03:30:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|109
1632368100000|2021-09-23 03:35:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|62
1632368400000|2021-09-23 03:40:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|34
1632368700000|2021-09-23 03:45:00|||||||||2
1632369000000|2021-09-23 03:50:00|||||||||6
1632369300000|2021-09-23 03:55:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|180
1632369600000|2021-09-23 04:00:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|28
1632369900000|2021-09-23 04:05:00|||||||||13
1632370200000|2021-09-23 04:10:00|||||||||19
1632370500000|2021-09-23 04:15:00|||||||||14
1632370800000|2021-09-23 04:20:00|||||||||20
1632371100000|2021-09-23 04:25:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|53
1632371400000|2021-09-23 04:30:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|77
1632371700000|2021-09-23 04:35:00|||||||||21
1632372000000|2021-09-23 04:40:00|||||||||7
1632372300000|2021-09-23 04:45:00|||||||||17
1632372600000|2021-09-23 04:50:00|||||||||6
1632372900000|2021-09-23 04:55:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|80
1632373200000|2021-09-23 05:00:00|||||||||4
1632373500000|2021-09-23 05:05:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|57
1632373800000|2021-09-23 05:10:00|||||||||20
1632374100000|2021-09-23 05:15:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|81
1632374400000|2021-09-23 05:20:00|||||||||6
1632374700000|2021-09-23 05:25:00|||||||||51
1632375000000|2021-09-23 05:30:00|||||||||5
1632375300000|2021-09-23 05:35:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|247
1632375600000|2021-09-23 05:40:00|||||||||13
1632375900000|2021-09-23 05:45:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|309
1632376200000|2021-09-23 05:50:00|||||||||78
1632376500000|2021-09-23 05:55:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|97
1632376800000|2021-09-23 06:00:00|16416.1|16412.1|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|365
1632377100000|2021-09-23 06:05:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|698
1632377400000|2021-09-23 06:10:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|468
1632377700000|2021-09-23 06:15:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16397.3|16393.3|659
1632378000000|2021-09-23 06:20:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|322
1632378300000|2021-09-23 06:25:00|16403.6|16399.6|16412.9|16408.9|16416.1|16412.1|16403.6|16399.6|1108
1632378600000|2021-09-23 06:30:00|16416.1|16412.1|16409.8|16405.8|16416.1|16412.1|16403.6|16399.6|606
1632378900000|2021-09-23 06:35:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|633
1632379200000|2021-09-23 06:40:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|592
1632379500000|2021-09-23 06:45:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|801
1632379800000|2021-09-23 06:50:00|16406.7|16402.7|16384.8|16380.8|16406.7|16402.7|16384.8|16380.8|2367
1632380100000|2021-09-23 06:55:00|16381.7|16377.7|16387.9|16383.9|16394.2|16390.2|16381.7|16377.7|811
1632380400000|2021-09-23 07:00:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16381.7|16377.7|1022
1632380700000|2021-09-23 07:05:00|16387.9|16383.9|16381.7|16377.7|16387.9|16383.9|16378.6|16374.6|1603
1632381000000|2021-09-23 07:10:00|16378.6|16374.6|16375.4|16371.4|16381.7|16377.7|16372.3|16368.3|1093
1632381300000|2021-09-23 07:15:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16372.3|16368.3|862
1632381600000|2021-09-23 07:20:00|16380.1|16376.1|16391.1|16387.1|16391.1|16387.1|16380.1|16376.1|690
1632381900000|2021-09-23 07:25:00|16387.9|16383.9|16384.8|16380.8|16391.1|16387.1|16381.7|16377.7|732
1632382200000|2021-09-23 07:30:00|16386.4|16382.4|16397.3|16393.3|16400.4|16396.4|16384.8|16380.8|1561
1632382500000|2021-09-23 07:35:00|16394.2|16390.2|16406.7|16402.7|16406.7|16402.7|16394.2|16390.2|455
1632382800000|2021-09-23 07:40:00|16409.8|16405.8|16400.4|16396.4|16409.8|16405.8|16397.3|16393.3|820
1632383100000|2021-09-23 07:45:00|16397.3|16393.3|16397.3|16393.3|16403.6|16399.6|16394.2|16390.2|756
1632383400000|2021-09-23 07:50:00|16394.2|16390.2|16406.7|16402.7|16406.7|16402.7|16394.2|16390.2|784
1632383700000|2021-09-23 07:55:00|16403.6|16399.6|16400.4|16396.4|16406.7|16402.7|16397.3|16393.3|776
1632384000000|2021-09-23 08:00:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|254
1632384300000|2021-09-23 08:05:00|16403.6|16399.6|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|642
1632384600000|2021-09-23 08:10:00|16400.4|16396.4|16394.2|16390.2|16400.4|16396.4|16391.1|16387.1|600
1632384900000|2021-09-23 08:15:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|474
1632385200000|2021-09-23 08:20:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|355
1632385500000|2021-09-23 08:25:00|16397.3|16393.3|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|427
1632385800000|2021-09-23 08:30:00|16392.6|16388.6|16391.1|16387.1|16397.3|16393.3|16387.9|16383.9|341
1632386100000|2021-09-23 08:35:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|144
1632386400000|2021-09-23 08:40:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|654
1632386700000|2021-09-23 08:45:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|244
1632387000000|2021-09-23 08:50:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|192
1632387300000|2021-09-23 08:55:00|16391.1|16387.1|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|189
1632387600000|2021-09-23 09:00:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|145
1632387900000|2021-09-23 09:05:00|16394.2|16390.2|16381.7|16377.7|16394.2|16390.2|16372.3|16368.3|1958
1632388200000|2021-09-23 09:10:00|16378.6|16374.6|16375.4|16371.4|16381.7|16377.7|16372.3|16368.3|1006
1632388500000|2021-09-23 09:15:00|16372.3|16368.3|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|740
1632388800000|2021-09-23 09:20:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16362.9|16358.9|629
1632389100000|2021-09-23 09:25:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|313
1632389400000|2021-09-23 09:30:00|16370.8|16366.8|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|449
1632389700000|2021-09-23 09:35:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16366.1|16362.1|1280
1632390000000|2021-09-23 09:40:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|767
1632390300000|2021-09-23 09:45:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|390
1632390600000|2021-09-23 09:50:00|16372.3|16368.3|16375.4|16371.4|16378.6|16374.6|16369.2|16365.2|452
1632390900000|2021-09-23 09:55:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|281
1632391200000|2021-09-23 10:00:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|753
1632391500000|2021-09-23 10:05:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16377|16373|133
1632391800000|2021-09-23 10:10:00|16381.7|16377.7|16397.3|16393.3|16403.6|16399.6|16381.7|16377.7|2174
1632392100000|2021-09-23 10:15:00|16394.2|16390.2|16394.2|16390.2|16403.6|16399.6|16391.1|16387.1|1678
1632392400000|2021-09-23 10:20:00|16397.3|16393.3|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|436
1632392700000|2021-09-23 10:25:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|572
1632393000000|2021-09-23 10:30:00|16389.5|16385.5|16384.8|16380.8|16391.1|16387.1|16381.7|16377.7|265
1632393300000|2021-09-23 10:35:00|16387.9|16383.9|16381.7|16377.7|16391.1|16387.1|16381.7|16377.7|824
1632393600000|2021-09-23 10:40:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|284
1632393900000|2021-09-23 10:45:00|16384.8|16380.8|16394.2|16390.2|16397.3|16393.3|16381.7|16377.7|2710
1632394200000|2021-09-23 10:50:00|16397.3|16393.3|16403.6|16399.6|16403.6|16399.6|16397.3|16393.3|683
1632394500000|2021-09-23 10:55:00|16406.7|16402.7|16406.7|16402.7|16416.1|16412.1|16403.6|16399.6|1605
1632394800000|2021-09-23 11:00:00|16409.8|16405.8|16406.7|16402.7|16412.9|16408.9|16400.4|16396.4|1033
1632395100000|2021-09-23 11:05:00|16403.6|16399.6|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|870
1632395400000|2021-09-23 11:10:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|512
1632395700000|2021-09-23 11:15:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|301
1632396000000|2021-09-23 11:20:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|393
1632396300000|2021-09-23 11:25:00|16394.2|16390.2|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|371
1632396600000|2021-09-23 11:30:00|16391.1|16387.1|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|589
1632396900000|2021-09-23 11:35:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|676
1632397200000|2021-09-23 11:40:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|1025
1632397500000|2021-09-23 11:45:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|1239
1632397800000|2021-09-23 11:50:00|16381.7|16377.7|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|575
1632398100000|2021-09-23 11:55:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|329
1632398400000|2021-09-23 12:00:00|16375.4|16371.4|16384.8|16380.8|16384.8|16380.8|16375.4|16371.4|1480
1632398700000|2021-09-23 12:05:00|16381.7|16377.7|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|952
1632399000000|2021-09-23 12:10:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|908
1632399300000|2021-09-23 12:15:00|16387.9|16383.9|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|1096
1632399600000|2021-09-23 12:20:00|16387.9|16383.9|16387.9|16383.9|16394.2|16390.2|16384.8|16380.8|1478
1632399900000|2021-09-23 12:25:00|16384.8|16380.8|16381.7|16377.7|16387.9|16383.9|16381.7|16377.7|1021
1632400200000|2021-09-23 12:30:00|16378.6|16374.6|16384.8|16380.8|16391.1|16387.1|16375.4|16371.4|1638
1632400500000|2021-09-23 12:35:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16380.1|16376.1|806
1632400800000|2021-09-23 12:40:00|16378.6|16374.6|16366.1|16362.1|16384.8|16380.8|16366.1|16362.1|2485
1632401100000|2021-09-23 12:45:00|16362.9|16358.9|16347.3|16343.3|16362.9|16358.9|16347.3|16343.3|3381
1632401400000|2021-09-23 12:50:00|16350.4|16346.4|16325.4|16321.4|16350.4|16346.4|16322.3|16318.3|4110
1632401700000|2021-09-23 12:55:00|16322.3|16318.3|16325.4|16321.4|16331.7|16327.7|16322.3|16318.3|3140
1632402000000|2021-09-23 13:00:00|16322.3|16318.3|16312.9|16308.9|16325.4|16321.4|16311.4|16307.4|4672
1632402300000|2021-09-23 13:05:00|16309.8|16305.8|16316.1|16312.1|16319.2|16315.2|16306.7|16302.7|3910
1632402600000|2021-09-23 13:10:00|16312.9|16308.9|16316.1|16312.1|16322.3|16318.3|16309.8|16305.8|2691
1632402900000|2021-09-23 13:15:00|16319.2|16315.2|16325.4|16321.4|16328.6|16324.6|16316.1|16312.1|1666
1632403200000|2021-09-23 13:20:00|16322.3|16318.3|16328.6|16324.6|16331.7|16327.7|16319.2|16315.2|2565
1632403500000|2021-09-23 13:25:00|16325.4|16321.4|16330.1|16326.1|16337.9|16333.9|16325.4|16321.4|1756
1632403800000|2021-09-23 13:30:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16322.3|16318.3|2679
1632404100000|2021-09-23 13:35:00|16328.6|16324.6|16325.4|16321.4|16331.7|16327.7|16322.3|16318.3|2277
1632404400000|2021-09-23 13:40:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16319.2|16315.2|700
1632404700000|2021-09-23 13:45:00|16322.3|16318.3|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|1355
1632405000000|2021-09-23 13:50:00|16322.3|16318.3|16325.4|16321.4|16331.7|16327.7|16319.2|16315.2|3558
1632405300000|2021-09-23 13:55:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16322.3|16318.3|1346
1632405600000|2021-09-23 14:00:00|16328.6|16324.6|16328.6|16324.6|16337.9|16333.9|16325.4|16321.4|1270
1632405900000|2021-09-23 14:05:00|16325.4|16321.4|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|1799
1632406200000|2021-09-23 14:10:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|920
1632406500000|2021-09-23 14:15:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|1580
1632406800000|2021-09-23 14:20:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|2382
1632407100000|2021-09-23 14:25:00|16319.2|16315.2|16325.4|16321.4|16325.4|16321.4|16319.2|16315.2|1695
1632407400000|2021-09-23 14:30:00|16322.3|16318.3|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|1576
1632407700000|2021-09-23 14:35:00|16316.1|16312.1|16300.4|16296.4|16316.1|16312.1|16300.4|16296.4|2029
1632408000000|2021-09-23 14:40:00|16297.3|16293.3|16287.9|16283.9|16297.3|16293.3|16281.7|16277.7|2839
1632408300000|2021-09-23 14:45:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16275.4|16271.4|2564
1632408600000|2021-09-23 14:50:00|16284.8|16280.8|16272.3|16268.3|16284.8|16280.8|16272.3|16268.3|2949
1632408900000|2021-09-23 14:55:00|16275.4|16271.4|16278.6|16274.6|16284.8|16280.8|16272.3|16268.3|2235
1632409200000|2021-09-23 15:00:00|16275.4|16271.4|16262.9|16258.9|16278.6|16274.6|16259.8|16255.8|3748
1632409500000|2021-09-23 15:05:00|16259.8|16255.8|16247.3|16243.3|16259.8|16255.8|16241.1|16237.1|5765
1632409800000|2021-09-23 15:10:00|16250.4|16246.4|16241.1|16237.1|16250.4|16246.4|16237.9|16233.9|1777
1632410100000|2021-09-23 15:15:00|16237.9|16233.9|16209.8|16205.8|16241.1|16237.1|16206.7|16202.7|4749
1632410400000|2021-09-23 15:20:00|16212.9|16208.9|16222.3|16218.3|16222.3|16218.3|16209.8|16205.8|4436
1632410700000|2021-09-23 15:25:00|16219.2|16215.2|16225.4|16221.4|16225.4|16221.4|16216.1|16212.1|2674
1632411000000|2021-09-23 15:30:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16216.1|16212.1|2923
1632411300000|2021-09-23 15:35:00|16222.3|16218.3|16228.6|16224.6|16234.8|16230.8|16219.2|16215.2|2566
1632411600000|2021-09-23 15:40:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|1256
1632411900000|2021-09-23 15:45:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16219.2|16215.2|1789
1632412200000|2021-09-23 15:50:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|1331
1632412500000|2021-09-23 15:55:00|16231.7|16227.7|16237.9|16233.9|16244.2|16240.2|16231.7|16227.7|3213
1632412800000|2021-09-23 16:00:00|16234.8|16230.8|16219.2|16215.2|16234.8|16230.8|16219.2|16215.2|2011
1632413100000|2021-09-23 16:05:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|2053
1632413400000|2021-09-23 16:10:00|16216.1|16212.1|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|1431
1632413700000|2021-09-23 16:15:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|951
1632414000000|2021-09-23 16:20:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|684
1632414300000|2021-09-23 16:25:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|908
1632414600000|2021-09-23 16:30:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16231.7|16227.7|1106
1632414900000|2021-09-23 16:35:00|||||||||664
1632415200000|2021-09-23 16:40:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|1073
1632415500000|2021-09-23 16:45:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|1584
1632415800000|2021-09-23 16:50:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|431
1632416100000|2021-09-23 16:55:00|16231.7|16227.7|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|639
1632416400000|2021-09-23 17:00:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|1785
1632416700000|2021-09-23 17:05:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|1056
1632417000000|2021-09-23 17:10:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|602
1632417300000|2021-09-23 17:15:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|1119
1632417600000|2021-09-23 17:20:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|464
1632417900000|2021-09-23 17:25:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|583
1632418200000|2021-09-23 17:30:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|329
1632418500000|2021-09-23 17:35:00|16228.6|16224.6|16234.8|16230.8|16237.9|16233.9|16225.4|16221.4|1612
1632418800000|2021-09-23 17:40:00|16237.9|16233.9|16244.2|16240.2|16247.3|16243.3|16237.9|16233.9|1472
1632419100000|2021-09-23 17:45:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|782
1632419400000|2021-09-23 17:50:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|177
1632419700000|2021-09-23 17:55:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|1107
1632420000000|2021-09-23 18:00:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|345
1632420300000|2021-09-23 18:05:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|674
1632420600000|2021-09-23 18:10:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|341
1632420900000|2021-09-23 18:15:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|1310
1632421200000|2021-09-23 18:20:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|2269
1632421500000|2021-09-23 18:25:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|1638
1632421800000|2021-09-23 18:30:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|956
1632422100000|2021-09-23 18:35:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|749
1632422400000|2021-09-23 18:40:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|1561
1632422700000|2021-09-23 18:45:00|16219.2|16215.2|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|1147
1632423000000|2021-09-23 18:50:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|863
1632423300000|2021-09-23 18:55:00|16225.4|16221.4|16219.2|16215.2|16225.4|16221.4|16216.1|16212.1|2599
1632423600000|2021-09-23 19:00:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|1083
1632423900000|2021-09-23 19:05:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|712
1632424200000|2021-09-23 19:10:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|503
1632424500000|2021-09-23 19:15:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|272
1632424800000|2021-09-23 19:20:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|150
1632425100000|2021-09-23 19:25:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|233
1632425400000|2021-09-23 19:30:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|300
1632425700000|2021-09-23 19:35:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|395
1632426000000|2021-09-23 19:40:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|431
1632426300000|2021-09-23 19:45:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|1173
1632426600000|2021-09-23 19:50:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|1041
1632426900000|2021-09-23 19:55:00|16203.6|16199.6|16197.3|16193.3|16206.7|16202.7|16197.3|16193.3|1887
1632427200000|2021-09-23 20:00:00|16200.4|16196.4|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|3007
1632427500000|2021-09-23 20:05:00|16191.1|16187.1|16181.7|16177.7|16194.2|16190.2|16181.7|16177.7|1888
1632427800000|2021-09-23 20:10:00|16178.6|16174.6|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|827
1632428100000|2021-09-23 20:15:00|16181.7|16177.7|16169.2|16165.2|16184.8|16180.8|16169.2|16165.2|2117
1632428400000|2021-09-23 20:20:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|1217
1632428700000|2021-09-23 20:25:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|609
1632429000000|2021-09-23 20:30:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|610
1632429300000|2021-09-23 20:35:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|791
1632429600000|2021-09-23 20:40:00|16172.3|16168.3|16169.2|16165.2|16175.4|16171.4|16166.1|16162.1|977
1632429900000|2021-09-23 20:45:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|848
1632430200000|2021-09-23 20:50:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|1083
1632430500000|2021-09-23 20:55:00|16172.3|16168.3|16175.4|16171.4|16178.6|16174.6|16172.3|16168.3|1562
1632434400000|2021-09-23 22:00:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|350
1632434700000|2021-09-23 22:05:00|16183.3|16179.3|16183.3|16179.3|16184.8|16180.8|16181.7|16177.7|937
1632435000000|2021-09-23 22:10:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|127
1632435300000|2021-09-23 22:15:00|||||||||64
1632435600000|2021-09-23 22:20:00|||||||||73
1632435900000|2021-09-23 22:25:00|16183.3|16179.3|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|353
1632436200000|2021-09-23 22:30:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|94
1632436500000|2021-09-23 22:35:00|16183.3|16179.3|16184.8|16180.8|16184.8|16180.8|16183.3|16179.3|106
1632436800000|2021-09-23 22:40:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|212
1632437100000|2021-09-23 22:45:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|35
1632437400000|2021-09-23 22:50:00|||||||||40
1632437700000|2021-09-23 22:55:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|145
1632438000000|2021-09-23 23:00:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|98
1632438300000|2021-09-23 23:05:00|||||||||26
1632438600000|2021-09-23 23:10:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|18
1632438900000|2021-09-23 23:15:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|351
1632439200000|2021-09-23 23:20:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|170
1632439500000|2021-09-23 23:25:00|16183.3|16179.3|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|28
1632439800000|2021-09-23 23:30:00|16183.3|16179.3|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|135
1632440100000|2021-09-23 23:35:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|74
1632440400000|2021-09-23 23:40:00|||||||||10
1632440700000|2021-09-23 23:45:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|359
1632441000000|2021-09-23 23:50:00|16178.6|16174.6|16178.6|16174.6|16180.1|16176.1|16178.6|16174.6|148
1632441300000|2021-09-23 23:55:00|16181.7|16177.7|16183.3|16179.3|16184.8|16180.8|16178.6|16174.6|122
1632441600000|2021-09-24 00:00:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|66
1632441900000|2021-09-24 00:05:00|16180.1|16176.1|16181.7|16177.7|16181.7|16177.7|16180.1|16176.1|21
1632442200000|2021-09-24 00:10:00|16180.1|16176.1|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|359
1632442500000|2021-09-24 00:15:00|16178.6|16174.6|16172.3|16168.3|16181.7|16177.7|16172.3|16168.3|432
1632442800000|2021-09-24 00:20:00|16169.2|16165.2|16166.1|16162.1|16172.3|16168.3|16162.9|16158.9|989
1632443100000|2021-09-24 00:25:00|16164.5|16160.5|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|177
1632443400000|2021-09-24 00:30:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|301
1632443700000|2021-09-24 00:35:00|16170.8|16166.8|16175.4|16171.4|16178.6|16174.6|16169.2|16165.2|238
1632444000000|2021-09-24 00:40:00|16172.3|16168.3|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|182
1632444300000|2021-09-24 00:45:00|16173.9|16169.9|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|183
1632444600000|2021-09-24 00:50:00|16173.9|16169.9|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|242
1632444900000|2021-09-24 00:55:00|16169.2|16165.2|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|180
1632445200000|2021-09-24 01:00:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|172
1632445500000|2021-09-24 01:05:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16162.9|16158.9|247
1632445800000|2021-09-24 01:10:00|16172.3|16168.3|16166.1|16162.1|16172.3|16168.3|16166.1|16162.1|142
1632446100000|2021-09-24 01:15:00|||||||||167
1632446400000|2021-09-24 01:20:00|||||||||85
1632446700000|2021-09-24 01:25:00|16164.5|16160.5|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|170
1632447000000|2021-09-24 01:30:00|16164.5|16160.5|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|103
1632447300000|2021-09-24 01:35:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|156
1632447600000|2021-09-24 01:40:00|16169.2|16165.2|16178.6|16174.6|16178.6|16174.6|16167.6|16163.6|348
1632447900000|2021-09-24 01:45:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|186
1632448200000|2021-09-24 01:50:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|268
1632448500000|2021-09-24 01:55:00|16181.7|16177.7|16191.1|16187.1|16191.1|16187.1|16181.7|16177.7|448
1632448800000|2021-09-24 02:00:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|323
1632449100000|2021-09-24 02:05:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|197
1632449400000|2021-09-24 02:10:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|227
1632449700000|2021-09-24 02:15:00|16184.8|16180.8|16184.8|16180.8|16186.4|16182.4|16184.8|16180.8|176
1632450000000|2021-09-24 02:20:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|40
1632450300000|2021-09-24 02:25:00|16180.1|16176.1|16181.7|16177.7|16181.7|16177.7|16180.1|16176.1|122
1632450600000|2021-09-24 02:30:00|16180.1|16176.1|16178.6|16174.6|16180.1|16176.1|16178.6|16174.6|48
1632450900000|2021-09-24 02:35:00|||||||||12
1632451200000|2021-09-24 02:40:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|152
1632451500000|2021-09-24 02:45:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|181
1632451800000|2021-09-24 02:50:00|16172.3|16168.3|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|497
1632452100000|2021-09-24 02:55:00|||||||||31
1632452400000|2021-09-24 03:00:00|16169.2|16165.2|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|174
1632452700000|2021-09-24 03:05:00|16167.6|16163.6|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|110
1632453000000|2021-09-24 03:10:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|303
1632453300000|2021-09-24 03:15:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|157
1632453600000|2021-09-24 03:20:00|16167.6|16163.6|16156.7|16152.7|16169.2|16165.2|16156.7|16152.7|337
1632453900000|2021-09-24 03:25:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|161
1632454200000|2021-09-24 03:30:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|60
1632454500000|2021-09-24 03:35:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|367
1632454800000|2021-09-24 03:40:00|16158.3|16154.3|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|98
1632455100000|2021-09-24 03:45:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|479
1632455400000|2021-09-24 03:50:00|16147.3|16143.3|16134.8|16130.8|16147.3|16143.3|16134.8|16130.8|712
1632455700000|2021-09-24 03:55:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|907
1632456000000|2021-09-24 04:00:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|314
1632456300000|2021-09-24 04:05:00|16142.6|16138.6|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|37
1632456600000|2021-09-24 04:10:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16145.8|16141.8|130
1632456900000|2021-09-24 04:15:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|72
1632457200000|2021-09-24 04:20:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|78
1632457500000|2021-09-24 04:25:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|71
1632457800000|2021-09-24 04:30:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|154
1632458100000|2021-09-24 04:35:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|35
1632458400000|2021-09-24 04:40:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|107
1632458700000|2021-09-24 04:45:00|||||||||51
1632459000000|2021-09-24 04:50:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|119
1632459300000|2021-09-24 04:55:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|124
1632459600000|2021-09-24 05:00:00|16145.8|16141.8|16150.4|16146.4|16150.4|16146.4|16144.2|16140.2|215
1632459900000|2021-09-24 05:05:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|256
1632460200000|2021-09-24 05:10:00|16155.1|16151.1|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|392
1632460500000|2021-09-24 05:15:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|182
1632460800000|2021-09-24 05:20:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|116
1632461100000|2021-09-24 05:25:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|63
1632461400000|2021-09-24 05:30:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|96
1632461700000|2021-09-24 05:35:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|133
1632462000000|2021-09-24 05:40:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|109
1632462300000|2021-09-24 05:45:00|||||||||77
1632462600000|2021-09-24 05:50:00|16155.1|16151.1|16159.8|16155.8|16159.8|16155.8|16155.1|16151.1|289
1632462900000|2021-09-24 05:55:00|16162.9|16158.9|16169.2|16165.2|16169.2|16165.2|16162.9|16158.9|369
1632463200000|2021-09-24 06:00:00|16166.1|16162.1|16162.9|16158.9|16169.2|16165.2|16159.8|16155.8|1129
1632463500000|2021-09-24 06:05:00|16159.8|16155.8|16169.2|16165.2|16169.2|16165.2|16159.8|16155.8|383
1632463800000|2021-09-24 06:10:00|16166.1|16162.1|16175.4|16171.4|16175.4|16171.4|16166.1|16162.1|279
1632464100000|2021-09-24 06:15:00|16172.3|16168.3|16166.1|16162.1|16172.3|16168.3|16162.9|16158.9|456
1632464400000|2021-09-24 06:20:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16159.8|16155.8|1062
1632464700000|2021-09-24 06:25:00|16166.1|16162.1|16172.3|16168.3|16172.3|16168.3|16162.9|16158.9|764
1632465000000|2021-09-24 06:30:00|16169.2|16165.2|16166.1|16162.1|16172.3|16168.3|16162.9|16158.9|574
1632465300000|2021-09-24 06:35:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16159.8|16155.8|541
1632465600000|2021-09-24 06:40:00|16159.8|16155.8|16153.6|16149.6|16162.9|16158.9|16153.6|16149.6|685
1632465900000|2021-09-24 06:45:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|1506
1632466200000|2021-09-24 06:50:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16137.9|16133.9|1247
1632466500000|2021-09-24 06:55:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16144.2|16140.2|701
1632466800000|2021-09-24 07:00:00|16156.7|16152.7|16162.9|16158.9|16162.9|16158.9|16152|16148|1331
1632467100000|2021-09-24 07:05:00|16159.8|16155.8|16159.8|16155.8|16166.1|16162.1|16156.7|16152.7|1074
1632467400000|2021-09-24 07:10:00|16156.7|16152.7|16147.3|16143.3|16162.9|16158.9|16144.2|16140.2|1345
1632467700000|2021-09-24 07:15:00|16144.2|16140.2|16150.4|16146.4|16153.6|16149.6|16144.2|16140.2|575
1632468000000|2021-09-24 07:20:00|16153.6|16149.6|16169.2|16165.2|16169.2|16165.2|16147.3|16143.3|1143
1632468300000|2021-09-24 07:25:00|16166.1|16162.1|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|922
1632468600000|2021-09-24 07:30:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16162.9|16158.9|1116
1632468900000|2021-09-24 07:35:00|16166.1|16162.1|16166.1|16162.1|16172.3|16168.3|16162.9|16158.9|1638
1632469200000|2021-09-24 07:40:00|16162.9|16158.9|16169.2|16165.2|16169.2|16165.2|16159.8|16155.8|1262
1632469500000|2021-09-24 07:45:00|16166.1|16162.1|16172.3|16168.3|16175.4|16171.4|16166.1|16162.1|832
1632469800000|2021-09-24 07:50:00|16175.4|16171.4|16184.8|16180.8|16184.8|16180.8|16175.4|16171.4|1180
1632470100000|2021-09-24 07:55:00|16181.7|16177.7|16184.8|16180.8|16187.9|16183.9|16178.6|16174.6|857
1632470400000|2021-09-24 08:00:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|1065
1632470700000|2021-09-24 08:05:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16181.7|16177.7|1311
1632471000000|2021-09-24 08:10:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|905
1632471300000|2021-09-24 08:15:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|1053
1632471600000|2021-09-24 08:20:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16191.1|16187.1|1013
1632471900000|2021-09-24 08:25:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|1235
1632472200000|2021-09-24 08:30:00|16194.2|16190.2|16191.1|16187.1|16197.3|16193.3|16187.9|16183.9|1341
1632472500000|2021-09-24 08:35:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16187.9|16183.9|529
1632472800000|2021-09-24 08:40:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|695
1632473100000|2021-09-24 08:45:00|16189.5|16185.5|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|502
1632473400000|2021-09-24 08:50:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|1617
1632473700000|2021-09-24 08:55:00|16187.9|16183.9|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|355
1632474000000|2021-09-24 09:00:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|235
1632474300000|2021-09-24 09:05:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|502
1632474600000|2021-09-24 09:10:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|499
1632474900000|2021-09-24 09:15:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|883
1632475200000|2021-09-24 09:20:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16195.8|16191.8|441
1632475500000|2021-09-24 09:25:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|482
1632475800000|2021-09-24 09:30:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|256
1632476100000|2021-09-24 09:35:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|224
1632476400000|2021-09-24 09:40:00|16195.8|16191.8|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|182
1632476700000|2021-09-24 09:45:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|572
1632477000000|2021-09-24 09:50:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|156
1632477300000|2021-09-24 09:55:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|889
1632477600000|2021-09-24 10:00:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16206.7|16202.7|2401
1632477900000|2021-09-24 10:05:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|1016
1632478200000|2021-09-24 10:10:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|1130
1632478500000|2021-09-24 10:15:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|369
1632478800000|2021-09-24 10:20:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|199
1632479100000|2021-09-24 10:25:00|16209.8|16205.8|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|875
1632479400000|2021-09-24 10:30:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|371
1632479700000|2021-09-24 10:35:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|233
1632480000000|2021-09-24 10:40:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|841
1632480300000|2021-09-24 10:45:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|189
1632480600000|2021-09-24 10:50:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|431
1632480900000|2021-09-24 10:55:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|133
1632481200000|2021-09-24 11:00:00|16216.1|16212.1|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|405
1632481500000|2021-09-24 11:05:00|16219.2|16215.2|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|837
1632481800000|2021-09-24 11:10:00|16211.4|16207.4|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|698
1632482100000|2021-09-24 11:15:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|397
1632482400000|2021-09-24 11:20:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16197.3|16193.3|1109
1632482700000|2021-09-24 11:25:00|16205.1|16201.1|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|882
1632483000000|2021-09-24 11:30:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|457
1632483300000|2021-09-24 11:35:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|1226
1632483600000|2021-09-24 11:40:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|413
1632483900000|2021-09-24 11:45:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|365
1632484200000|2021-09-24 11:50:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|714
1632484500000|2021-09-24 11:55:00|16195.8|16191.8|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|215
1632484800000|2021-09-24 12:00:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|859
1632485100000|2021-09-24 12:05:00|16194.2|16190.2|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|686
1632485400000|2021-09-24 12:10:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|665
1632485700000|2021-09-24 12:15:00|16192.6|16188.6|16184.8|16180.8|16194.2|16190.2|16184.8|16180.8|1023
1632486000000|2021-09-24 12:20:00|16187.9|16183.9|16162.9|16158.9|16187.9|16183.9|16162.9|16158.9|2215
1632486300000|2021-09-24 12:25:00|16164.5|16160.5|16166.1|16162.1|16169.2|16165.2|16159.8|16155.8|2302
1632486600000|2021-09-24 12:30:00|16169.2|16165.2|16169.2|16165.2|16172.3|16168.3|16162.9|16158.9|1686
1632486900000|2021-09-24 12:35:00|16172.3|16168.3|16181.7|16177.7|16187.9|16183.9|16169.2|16165.2|2320
1632487200000|2021-09-24 12:40:00|16184.8|16180.8|16175.4|16171.4|16187.9|16183.9|16175.4|16171.4|1910
1632487500000|2021-09-24 12:45:00|16172.3|16168.3|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|1283
1632487800000|2021-09-24 12:50:00|16175.4|16171.4|16178.6|16174.6|16184.8|16180.8|16172.3|16168.3|1795
1632488100000|2021-09-24 12:55:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|686
1632488400000|2021-09-24 13:00:00|16172.3|16168.3|16172.3|16168.3|16178.6|16174.6|16169.2|16165.2|2069
1632488700000|2021-09-24 13:05:00|16175.4|16171.4|16181.7|16177.7|16181.7|16177.7|16172.3|16168.3|857
1632489000000|2021-09-24 13:10:00|16178.6|16174.6|16169.2|16165.2|16181.7|16177.7|16166.1|16162.1|1677
1632489300000|2021-09-24 13:15:00|16166.1|16162.1|16166.1|16162.1|16169.2|16165.2|16162.9|16158.9|572
1632489600000|2021-09-24 13:20:00|16162.9|16158.9|16150.4|16146.4|16166.1|16162.1|16150.4|16146.4|1698
1632489900000|2021-09-24 13:25:00|16153.6|16149.6|16147.3|16143.3|16153.6|16149.6|16144.2|16140.2|2603
1632490200000|2021-09-24 13:30:00|16150.4|16146.4|16141.1|16137.1|16150.4|16146.4|16134.8|16130.8|2627
1632490500000|2021-09-24 13:35:00|16137.9|16133.9|16128.6|16124.6|16147.3|16143.3|16128.6|16124.6|3198
1632490800000|2021-09-24 13:40:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16122.3|16118.3|4701
1632491100000|2021-09-24 13:45:00|16125.4|16121.4|16125.4|16121.4|16131.7|16127.7|16119.2|16115.2|3755
1632491400000|2021-09-24 13:50:00|16122.3|16118.3|16128.6|16124.6|16134.8|16130.8|16122.3|16118.3|2239
1632491700000|2021-09-24 13:55:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|633
1632492000000|2021-09-24 14:00:00|16128.6|16124.6|16147.3|16143.3|16147.3|16143.3|16128.6|16124.6|2359
1632492300000|2021-09-24 14:05:00|16144.2|16140.2|16122.3|16118.3|16147.3|16143.3|16122.3|16118.3|2613
1632492600000|2021-09-24 14:10:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16122.3|16118.3|1779
1632492900000|2021-09-24 14:15:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16116.1|16112.1|2898
1632493200000|2021-09-24 14:20:00|16116.1|16112.1|16128.6|16124.6|16128.6|16124.6|16116.1|16112.1|2565
1632493500000|2021-09-24 14:25:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16122.3|16118.3|2726
1632493800000|2021-09-24 14:30:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|2059
1632494100000|2021-09-24 14:35:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|1225
1632494400000|2021-09-24 14:40:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|1526
1632494700000|2021-09-24 14:45:00|16120.8|16116.8|16112.9|16108.9|16122.3|16118.3|16109.8|16105.8|2602
1632495000000|2021-09-24 14:50:00|16109.8|16105.8|16106.7|16102.7|16112.9|16108.9|16100.4|16096.4|3157
1632495300000|2021-09-24 14:55:00|16109.8|16105.8|16119.2|16115.2|16119.2|16115.2|16106.7|16102.7|1878
1632495600000|2021-09-24 15:00:00|16116.1|16112.1|16128.6|16124.6|16128.6|16124.6|16116.1|16112.1|1925
1632495900000|2021-09-24 15:05:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|2070
1632496200000|2021-09-24 15:10:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16116.1|16112.1|1091
1632496500000|2021-09-24 15:15:00|16119.2|16115.2|16131.7|16127.7|16131.7|16127.7|16119.2|16115.2|1128
1632496800000|2021-09-24 15:20:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|776
1632497100000|2021-09-24 15:25:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16122.3|16118.3|555
1632497400000|2021-09-24 15:30:00|16120.8|16116.8|16116.1|16112.1|16122.3|16118.3|16116.1|16112.1|1802
1632497700000|2021-09-24 15:35:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|494
1632498000000|2021-09-24 15:40:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|753
1632498300000|2021-09-24 15:45:00|16119.2|16115.2|16116.1|16112.1|16122.3|16118.3|16112.9|16108.9|1007
1632498600000|2021-09-24 15:50:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|1277
1632498900000|2021-09-24 15:55:00|16117.6|16113.6|16122.3|16118.3|16125.4|16121.4|16116.1|16112.1|1445
1632499200000|2021-09-24 16:00:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|591
1632499500000|2021-09-24 16:05:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|1038
1632499800000|2021-09-24 16:10:00|16122.3|16118.3|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|922
1632500100000|2021-09-24 16:15:00|16128.6|16124.6|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|820
1632500400000|2021-09-24 16:20:00|16131.7|16127.7|16128.6|16124.6|16137.9|16133.9|16128.6|16124.6|719
1632500700000|2021-09-24 16:25:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|796
1632501000000|2021-09-24 16:30:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|569
1632501300000|2021-09-24 16:35:00|16122.3|16118.3|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|530
1632501600000|2021-09-24 16:40:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|735
1632501900000|2021-09-24 16:45:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|394
1632502200000|2021-09-24 16:50:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|172
1632502500000|2021-09-24 16:55:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|206
1632502800000|2021-09-24 17:00:00|16116.1|16112.1|16112.9|16108.9|16119.2|16115.2|16109.8|16105.8|1441
1632503100000|2021-09-24 17:05:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|767
1632503400000|2021-09-24 17:10:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|466
1632503700000|2021-09-24 17:15:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|1606
1632504000000|2021-09-24 17:20:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|264
1632504300000|2021-09-24 17:25:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|279
1632504600000|2021-09-24 17:30:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|219
1632504900000|2021-09-24 17:35:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|542
1632505200000|2021-09-24 17:40:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|686
1632505500000|2021-09-24 17:45:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|1103
1632505800000|2021-09-24 17:50:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|360
1632506100000|2021-09-24 17:55:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|1379
1632506400000|2021-09-24 18:00:00|16100.4|16096.4|16094.2|16090.2|16100.4|16096.4|16094.2|16090.2|877
1632506700000|2021-09-24 18:05:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|2047
1632507000000|2021-09-24 18:10:00|16091.1|16087.1|16097.3|16093.3|16103.6|16099.6|16091.1|16087.1|1575
1632507300000|2021-09-24 18:15:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|875
1632507600000|2021-09-24 18:20:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|785
1632507900000|2021-09-24 18:25:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|559
1632508200000|2021-09-24 18:30:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|874
1632508500000|2021-09-24 18:35:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|787
1632508800000|2021-09-24 18:40:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|254
1632509100000|2021-09-24 18:45:00|||||||||359
1632509400000|2021-09-24 18:50:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|332
1632509700000|2021-09-24 18:55:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|3477
1632510000000|2021-09-24 19:00:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|1627
1632510300000|2021-09-24 19:05:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|1019
1632510600000|2021-09-24 19:10:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|523
1632510900000|2021-09-24 19:15:00|||||||||599
1632511200000|2021-09-24 19:20:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|1033
1632511500000|2021-09-24 19:25:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|1082
1632511800000|2021-09-24 19:30:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|514
1632512100000|2021-09-24 19:35:00|||||||||275
1632512400000|2021-09-24 19:40:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|675
1632512700000|2021-09-24 19:45:00|||||||||335
1632513000000|2021-09-24 19:50:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|639
1632513300000|2021-09-24 19:55:00|||||||||1259
1632513600000|2021-09-24 20:00:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|1616
1632513900000|2021-09-24 20:05:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|527
1632514200000|2021-09-24 20:10:00|||||||||353
1632514500000|2021-09-24 20:15:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|541
1632514800000|2021-09-24 20:20:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|1807
1632515100000|2021-09-24 20:25:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|839
1632515400000|2021-09-24 20:30:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|1821
1632515700000|2021-09-24 20:35:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|357
1632516000000|2021-09-24 20:40:00|||||||||421
1632516300000|2021-09-24 20:45:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|878
1632516600000|2021-09-24 20:50:00|||||||||389
1632516900000|2021-09-24 20:55:00|||||||||1203
1632693600000|2021-09-26 22:00:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16097.3|16093.3|801
1632693900000|2021-09-26 22:05:00|16105.1|16101.1|16102|16098|16106.7|16102.7|16100.4|16096.4|250
1632694200000|2021-09-26 22:10:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|297
1632694500000|2021-09-26 22:15:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|113
1632694800000|2021-09-26 22:20:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|103
1632695100000|2021-09-26 22:25:00|||||||||2
1632695400000|2021-09-26 22:30:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|198
1632695700000|2021-09-26 22:35:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|109
1632696000000|2021-09-26 22:40:00|||||||||67
1632696300000|2021-09-26 22:45:00|||||||||125
1632696600000|2021-09-26 22:50:00|||||||||22
1632696900000|2021-09-26 22:55:00|16094.2|16090.2|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|348
1632697200000|2021-09-26 23:00:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|313
1632697500000|2021-09-26 23:05:00|16081.7|16077.7|16078.6|16074.6|16083.3|16079.3|16075.4|16071.4|614
1632697800000|2021-09-26 23:10:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|192
1632698100000|2021-09-26 23:15:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|42
1632698400000|2021-09-26 23:20:00|||||||||157
1632698700000|2021-09-26 23:25:00|16078.6|16074.6|16087.9|16083.9|16087.9|16083.9|16078.6|16074.6|202
1632699000000|2021-09-26 23:30:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|183
1632699300000|2021-09-26 23:35:00|16087.9|16083.9|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|152
1632699600000|2021-09-26 23:40:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|189
1632699900000|2021-09-26 23:45:00|||||||||37
1632700200000|2021-09-26 23:50:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|215
1632700500000|2021-09-26 23:55:00|||||||||107
1632700800000|2021-09-27 00:00:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16081.7|16077.7|523
1632701100000|2021-09-27 00:05:00|16089.5|16085.5|16081.7|16077.7|16091.1|16087.1|16081.7|16077.7|264
1632701400000|2021-09-27 00:10:00|16078.6|16074.6|16087.9|16083.9|16087.9|16083.9|16078.6|16074.6|472
1632701700000|2021-09-27 00:15:00|16091.1|16087.1|16097.3|16093.3|16100.4|16096.4|16087.9|16083.9|1185
1632702000000|2021-09-27 00:20:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|230
1632702300000|2021-09-27 00:25:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|272
1632702600000|2021-09-27 00:30:00|16100.4|16096.4|16094.2|16090.2|16100.4|16096.4|16091.1|16087.1|192
1632702900000|2021-09-27 00:35:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|51
1632703200000|2021-09-27 00:40:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|101
1632703500000|2021-09-27 00:45:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|213
1632703800000|2021-09-27 00:50:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|249
1632704100000|2021-09-27 00:55:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|52
1632704400000|2021-09-27 01:00:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|116
1632704700000|2021-09-27 01:05:00|||||||||69
1632705000000|2021-09-27 01:10:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|250
1632705300000|2021-09-27 01:15:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|157
1632705600000|2021-09-27 01:20:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|494
1632705900000|2021-09-27 01:25:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|216
1632706200000|2021-09-27 01:30:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|178
1632706500000|2021-09-27 01:35:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|411
1632706800000|2021-09-27 01:40:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|461
1632707100000|2021-09-27 01:45:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|345
1632707400000|2021-09-27 01:50:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|263
1632707700000|2021-09-27 01:55:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|261
1632708000000|2021-09-27 02:00:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|161
1632708300000|2021-09-27 02:05:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|509
1632708600000|2021-09-27 02:10:00|16116.1|16112.1|16116.1|16112.1|16117.6|16113.6|16112.9|16108.9|158
1632708900000|2021-09-27 02:15:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|82
1632709200000|2021-09-27 02:20:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|245
1632709500000|2021-09-27 02:25:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|149
1632709800000|2021-09-27 02:30:00|||||||||151
1632710100000|2021-09-27 02:35:00|||||||||266
1632710400000|2021-09-27 02:40:00|||||||||17
1632710700000|2021-09-27 02:45:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|72
1632711000000|2021-09-27 02:50:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16117.6|16113.6|207
1632711300000|2021-09-27 02:55:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|109
1632711600000|2021-09-27 03:00:00|||||||||53
1632711900000|2021-09-27 03:05:00|||||||||30
1632712200000|2021-09-27 03:10:00|||||||||26
1632712500000|2021-09-27 03:15:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|51
1632712800000|2021-09-27 03:20:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|209
1632713100000|2021-09-27 03:25:00|16120.8|16116.8|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|139
1632713400000|2021-09-27 03:30:00|16117.6|16113.6|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|51
1632713700000|2021-09-27 03:35:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|185
1632714000000|2021-09-27 03:40:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|71
1632714600000|2021-09-27 03:50:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|119
1632714900000|2021-09-27 03:55:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|107
1632715200000|2021-09-27 04:00:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|114
1632715500000|2021-09-27 04:05:00|||||||||50
1632715800000|2021-09-27 04:10:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|90
1632716100000|2021-09-27 04:15:00|||||||||2
1632716400000|2021-09-27 04:20:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|34
1632716700000|2021-09-27 04:25:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|34
1632717000000|2021-09-27 04:30:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|48
1632717300000|2021-09-27 04:35:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|94
1632717600000|2021-09-27 04:40:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|242
1632717900000|2021-09-27 04:45:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|52
1632718200000|2021-09-27 04:50:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|43
1632718500000|2021-09-27 04:55:00|||||||||1
1632718800000|2021-09-27 05:00:00|16117.6|16113.6|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|44
1632719100000|2021-09-27 05:05:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16
1632719400000|2021-09-27 05:10:00|16117.6|16113.6|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|95
1632719700000|2021-09-27 05:15:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|83
1632720000000|2021-09-27 05:20:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|159
1632720300000|2021-09-27 05:25:00|||||||||14
1632720600000|2021-09-27 05:30:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|118
1632720900000|2021-09-27 05:35:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|159
1632721200000|2021-09-27 05:40:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|107
1632721500000|2021-09-27 05:45:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|43
1632721800000|2021-09-27 05:50:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|228
1632722100000|2021-09-27 05:55:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|259
1632722400000|2021-09-27 06:00:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|618
1632722700000|2021-09-27 06:05:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|197
1632723000000|2021-09-27 06:10:00|16100.4|16096.4|16106.7|16102.7|16106.7|16102.7|16097.3|16093.3|542
1632723300000|2021-09-27 06:15:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|409
1632723600000|2021-09-27 06:20:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|270
1632723900000|2021-09-27 06:25:00|16109.8|16105.8|16103.6|16099.6|16112.9|16108.9|16103.6|16099.6|773
1632724200000|2021-09-27 06:30:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|649
1632724500000|2021-09-27 06:35:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|225
1632724800000|2021-09-27 06:40:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|701
1632725100000|2021-09-27 06:45:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|248
1632725400000|2021-09-27 06:50:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|484
1632725700000|2021-09-27 06:55:00|16112.9|16108.9|16112.9|16108.9|16119.2|16115.2|16109.8|16105.8|999
1632726000000|2021-09-27 07:00:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16106.7|16102.7|963
1632726300000|2021-09-27 07:05:00|16112.9|16108.9|16112.9|16108.9|16119.2|16115.2|16112.9|16108.9|366
1632726600000|2021-09-27 07:10:00|16109.8|16105.8|16119.2|16115.2|16119.2|16115.2|16109.8|16105.8|434
1632726900000|2021-09-27 07:15:00|16122.3|16118.3|16122.3|16118.3|16128.6|16124.6|16122.3|16118.3|761
1632727200000|2021-09-27 07:20:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16122.3|16118.3|603
1632727500000|2021-09-27 07:25:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|570
1632727800000|2021-09-27 07:30:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16112.9|16108.9|1344
1632728100000|2021-09-27 07:35:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|590
1632728400000|2021-09-27 07:40:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|307
1632728700000|2021-09-27 07:45:00|16122.3|16118.3|16112.9|16108.9|16122.3|16118.3|16112.9|16108.9|177
1632729000000|2021-09-27 07:50:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|708
1632729300000|2021-09-27 07:55:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|464
1632729600000|2021-09-27 08:00:00|16105.1|16101.1|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|944
1632729900000|2021-09-27 08:05:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|311
1632730200000|2021-09-27 08:10:00|16102|16098|16097.3|16093.3|16106.7|16102.7|16097.3|16093.3|757
1632730500000|2021-09-27 08:15:00|16094.2|16090.2|16084.8|16080.8|16097.3|16093.3|16084.8|16080.8|1884
1632730800000|2021-09-27 08:20:00|16087.9|16083.9|16075.4|16071.4|16087.9|16083.9|16075.4|16071.4|1139
1632731100000|2021-09-27 08:25:00|16072.3|16068.3|16078.6|16074.6|16078.6|16074.6|16069.2|16065.2|1177
1632731400000|2021-09-27 08:30:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|896
1632731700000|2021-09-27 08:35:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|1025
1632732000000|2021-09-27 08:40:00|16070.8|16066.8|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|1209
1632732300000|2021-09-27 08:45:00|16067.6|16063.6|16059.8|16055.8|16069.2|16065.2|16059.8|16055.8|962
1632732600000|2021-09-27 08:50:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|653
1632732900000|2021-09-27 08:55:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16066.1|16062.1|438
1632733200000|2021-09-27 09:00:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|672
1632733500000|2021-09-27 09:05:00|16062.9|16058.9|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|950
1632733800000|2021-09-27 09:10:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|187
1632734100000|2021-09-27 09:15:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|268
1632734400000|2021-09-27 09:20:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|457
1632734700000|2021-09-27 09:25:00|16067.6|16063.6|16059.8|16055.8|16069.2|16065.2|16056.7|16052.7|843
1632735000000|2021-09-27 09:30:00|16056.7|16052.7|16053.6|16049.6|16059.8|16055.8|16047.3|16043.3|1871
1632735300000|2021-09-27 09:35:00|16056.7|16052.7|16053.6|16049.6|16062.9|16058.9|16050.4|16046.4|888
1632735600000|2021-09-27 09:40:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16044.2|16040.2|936
1632735900000|2021-09-27 09:45:00|16041.1|16037.1|16047.3|16043.3|16050.4|16046.4|16041.1|16037.1|789
1632736200000|2021-09-27 09:50:00|16050.4|16046.4|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|584
1632736500000|2021-09-27 09:55:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16031.7|16027.7|1963
1632736800000|2021-09-27 10:00:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|853
1632737100000|2021-09-27 10:05:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|738
1632737400000|2021-09-27 10:10:00|16044.2|16040.2|16034.8|16030.8|16044.2|16040.2|16034.8|16030.8|912
1632737700000|2021-09-27 10:15:00|16031.7|16027.7|16041.1|16037.1|16041.1|16037.1|16028.6|16024.6|734
1632738000000|2021-09-27 10:20:00|16044.2|16040.2|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|576
1632738300000|2021-09-27 10:25:00|16048.9|16044.9|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|477
1632738600000|2021-09-27 10:30:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|626
1632738900000|2021-09-27 10:35:00|16047.3|16043.3|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|971
1632739200000|2021-09-27 10:40:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|462
1632739500000|2021-09-27 10:45:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|303
1632739800000|2021-09-27 10:50:00|16044.2|16040.2|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|271
1632740100000|2021-09-27 10:55:00|16050.4|16046.4|16053.6|16049.6|16056.7|16052.7|16050.4|16046.4|684
1632740400000|2021-09-27 11:00:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|239
1632740700000|2021-09-27 11:05:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16041.1|16037.1|513
1632741000000|2021-09-27 11:10:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|625
1632741300000|2021-09-27 11:15:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|530
1632741600000|2021-09-27 11:20:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|231
1632741900000|2021-09-27 11:25:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|365
1632742200000|2021-09-27 11:30:00|16047.3|16043.3|16056.7|16052.7|16056.7|16052.7|16047.3|16043.3|513
1632742500000|2021-09-27 11:35:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|595
1632742800000|2021-09-27 11:40:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|411
1632743100000|2021-09-27 11:45:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|332
1632743400000|2021-09-27 11:50:00|16041.1|16037.1|16047.3|16043.3|16050.4|16046.4|16041.1|16037.1|1072
1632743700000|2021-09-27 11:55:00|16044.2|16040.2|16041.1|16037.1|16047.3|16043.3|16037.9|16033.9|1184
1632744000000|2021-09-27 12:00:00|16042.6|16038.6|16041.1|16037.1|16050.4|16046.4|16041.1|16037.1|1489
1632744300000|2021-09-27 12:05:00|16044.2|16040.2|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|991
1632744600000|2021-09-27 12:10:00|16053.6|16049.6|16047.3|16043.3|16053.6|16049.6|16044.2|16040.2|999
1632744900000|2021-09-27 12:15:00|16044.2|16040.2|16034.8|16030.8|16050.4|16046.4|16034.8|16030.8|1192
1632745200000|2021-09-27 12:20:00|16031.7|16027.7|16016.1|16012.1|16036.4|16032.4|16012.9|16008.9|3652
1632745500000|2021-09-27 12:25:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|2347
1632745800000|2021-09-27 12:30:00|16011.4|16007.4|15994.2|15990.2|16011.4|16007.4|15991.1|15987.1|4930
1632746100000|2021-09-27 12:35:00|15995.8|15991.8|15994.2|15990.2|16003.6|15999.6|15984.8|15980.8|4377
1632746400000|2021-09-27 12:40:00|15991.1|15987.1|16025.4|16021.4|16025.4|16021.4|15987.9|15983.9|4036
1632746700000|2021-09-27 12:45:00|16028.6|16024.6|16059.8|16055.8|16059.8|16055.8|16025.4|16021.4|2896
1632747000000|2021-09-27 12:50:00|16056.7|16052.7|16059.8|16055.8|16069.2|16065.2|16050.4|16046.4|4320
1632747300000|2021-09-27 12:55:00|16062.9|16058.9|16062.9|16058.9|16069.2|16065.2|16056.7|16052.7|2169
1632747600000|2021-09-27 13:00:00|16059.8|16055.8|16044.2|16040.2|16062.9|16058.9|16037.9|16033.9|2680
1632747900000|2021-09-27 13:05:00|16047.3|16043.3|16022.3|16018.3|16047.3|16043.3|16022.3|16018.3|3482
1632748200000|2021-09-27 13:10:00|16025.4|16021.4|16034.8|16030.8|16034.8|16030.8|16022.3|16018.3|1482
1632748500000|2021-09-27 13:15:00|16031.7|16027.7|16034.8|16030.8|16037.9|16033.9|16028.6|16024.6|995
1632748800000|2021-09-27 13:20:00|16033.3|16029.3|16044.2|16040.2|16047.3|16043.3|16031.7|16027.7|984
1632749100000|2021-09-27 13:25:00|16047.3|16043.3|16034.8|16030.8|16047.3|16043.3|16028.6|16024.6|1586
1632749400000|2021-09-27 13:30:00|16031.7|16027.7|16025.4|16021.4|16041.1|16037.1|16025.4|16021.4|2257
1632749700000|2021-09-27 13:35:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16022.3|16018.3|1976
1632750000000|2021-09-27 13:40:00|16031.7|16027.7|16041.1|16037.1|16041.1|16037.1|16028.6|16024.6|1682
1632750300000|2021-09-27 13:45:00|16044.2|16040.2|16059.8|16055.8|16062.9|16058.9|16037.9|16033.9|2099
1632750600000|2021-09-27 13:50:00|16062.9|16058.9|16062.9|16058.9|16072.3|16068.3|16062.9|16058.9|2468
1632750900000|2021-09-27 13:55:00|16059.8|16055.8|16075.4|16071.4|16075.4|16071.4|16059.8|16055.8|2021
1632751200000|2021-09-27 14:00:00|16072.3|16068.3|16069.2|16065.2|16078.6|16074.6|16069.2|16065.2|2030
1632751500000|2021-09-27 14:05:00|16066.1|16062.1|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|1405
1632751800000|2021-09-27 14:10:00|16072.3|16068.3|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|1895
1632752100000|2021-09-27 14:15:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|1688
1632752400000|2021-09-27 14:20:00|16075.4|16071.4|16069.2|16065.2|16081.7|16077.7|16069.2|16065.2|1711
1632752700000|2021-09-27 14:25:00|16072.3|16068.3|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|2553
1632753000000|2021-09-27 14:30:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|2078
1632753300000|2021-09-27 14:35:00|16069.2|16065.2|16059.8|16055.8|16072.3|16068.3|16059.8|16055.8|1946
1632753600000|2021-09-27 14:40:00|16061.4|16057.4|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|1593
1632753900000|2021-09-27 14:45:00|16062.9|16058.9|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|863
1632754200000|2021-09-27 14:50:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|1308
1632754500000|2021-09-27 14:55:00|16066.1|16062.1|16050.4|16046.4|16066.1|16062.1|16047.3|16043.3|1471
1632754800000|2021-09-27 15:00:00|16053.6|16049.6|16066.1|16062.1|16072.3|16068.3|16053.6|16049.6|2234
1632755100000|2021-09-27 15:05:00|16069.2|16065.2|16053.6|16049.6|16069.2|16065.2|16053.6|16049.6|1383
1632755400000|2021-09-27 15:10:00|16056.7|16052.7|16066.1|16062.1|16069.2|16065.2|16053.6|16049.6|1323
1632755700000|2021-09-27 15:15:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|620
1632756000000|2021-09-27 15:20:00|16070.8|16066.8|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|646
1632756300000|2021-09-27 15:25:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|1079
1632756600000|2021-09-27 15:30:00|16067.6|16063.6|16066.1|16062.1|16075.4|16071.4|16059.8|16055.8|2390
1632756900000|2021-09-27 15:35:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16056.7|16052.7|2189
1632757200000|2021-09-27 15:40:00|16066.1|16062.1|16069.2|16065.2|16075.4|16071.4|16062.9|16058.9|1289
1632757500000|2021-09-27 15:45:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|763
1632757800000|2021-09-27 15:50:00|16070.8|16066.8|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|224
1632758100000|2021-09-27 15:55:00|16075.4|16071.4|16069.2|16065.2|16078.6|16074.6|16069.2|16065.2|587
1632758400000|2021-09-27 16:00:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|1223
1632758700000|2021-09-27 16:05:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|462
1632759000000|2021-09-27 16:10:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|263
1632759300000|2021-09-27 16:15:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|472
1632759600000|2021-09-27 16:20:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|173
1632759900000|2021-09-27 16:25:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|302
1632760200000|2021-09-27 16:30:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|829
1632760500000|2021-09-27 16:35:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|179
1632760800000|2021-09-27 16:40:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|467
1632761100000|2021-09-27 16:45:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|479
1632761400000|2021-09-27 16:50:00|16069.2|16065.2|16059.8|16055.8|16069.2|16065.2|16059.8|16055.8|648
1632761700000|2021-09-27 16:55:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|422
1632762000000|2021-09-27 17:00:00|16069.2|16065.2|16075.4|16071.4|16078.6|16074.6|16069.2|16065.2|1627
1632762300000|2021-09-27 17:05:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|1072
1632762600000|2021-09-27 17:10:00|16081.7|16077.7|16072.3|16068.3|16084.8|16080.8|16072.3|16068.3|826
1632762900000|2021-09-27 17:15:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|419
1632763200000|2021-09-27 17:20:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|284
1632763500000|2021-09-27 17:25:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|625
1632763800000|2021-09-27 17:30:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|457
1632764100000|2021-09-27 17:35:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|160
1632764400000|2021-09-27 17:40:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|183
1632764700000|2021-09-27 17:45:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|473
1632765000000|2021-09-27 17:50:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|433
1632765300000|2021-09-27 17:55:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|336
1632765600000|2021-09-27 18:00:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|714
1632765900000|2021-09-27 18:05:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|335
1632766200000|2021-09-27 18:10:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|336
1632766500000|2021-09-27 18:15:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|485
1632766800000|2021-09-27 18:20:00|16081.7|16077.7|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|571
1632767100000|2021-09-27 18:25:00|||||||||39
1632767400000|2021-09-27 18:30:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|252
1632767700000|2021-09-27 18:35:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|203
1632768000000|2021-09-27 18:40:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|257
1632768300000|2021-09-27 18:45:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|305
1632768600000|2021-09-27 18:50:00|16077|16073|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|698
1632768900000|2021-09-27 18:55:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|1866
1632769200000|2021-09-27 19:00:00|16066.1|16062.1|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|1019
1632769500000|2021-09-27 19:05:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|201
1632769800000|2021-09-27 19:10:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|518
1632770100000|2021-09-27 19:15:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|282
1632770400000|2021-09-27 19:20:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|456
1632770700000|2021-09-27 19:25:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|139
1632771000000|2021-09-27 19:30:00|16072.3|16068.3|16062.9|16058.9|16072.3|16068.3|16062.9|16058.9|809
1632771300000|2021-09-27 19:35:00|16059.8|16055.8|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|771
1632771600000|2021-09-27 19:40:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|526
1632771900000|2021-09-27 19:45:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|88
1632772200000|2021-09-27 19:50:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|1046
1632772500000|2021-09-27 19:55:00|16059.8|16055.8|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|2587
1632772800000|2021-09-27 20:00:00|16056.7|16052.7|16056.7|16052.7|16062.9|16058.9|16053.6|16049.6|1911
1632773100000|2021-09-27 20:05:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|396
1632773400000|2021-09-27 20:10:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|514
1632773700000|2021-09-27 20:15:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|336
1632774000000|2021-09-27 20:20:00|||||||||220
1632774300000|2021-09-27 20:25:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|197
1632774600000|2021-09-27 20:30:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|363
1632774900000|2021-09-27 20:35:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|934
1632775200000|2021-09-27 20:40:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|431
1632775500000|2021-09-27 20:45:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|310
1632775800000|2021-09-27 20:50:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|1003
1632776100000|2021-09-27 20:55:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|613
1632780000000|2021-09-27 22:00:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|148
1632780300000|2021-09-27 22:05:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|32
1632780600000|2021-09-27 22:10:00|||||||||53
1632780900000|2021-09-27 22:15:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|56
1632781200000|2021-09-27 22:20:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|47
1632781500000|2021-09-27 22:25:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|158
1632781800000|2021-09-27 22:30:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|168
1632782100000|2021-09-27 22:35:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|61
1632782400000|2021-09-27 22:40:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|71
1632782700000|2021-09-27 22:45:00|16070.8|16066.8|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|152
1632783000000|2021-09-27 22:50:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|108
1632783300000|2021-09-27 22:55:00|||||||||16
1632783600000|2021-09-27 23:00:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|84
1632783900000|2021-09-27 23:05:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|57
1632784200000|2021-09-27 23:10:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|211
1632784500000|2021-09-27 23:15:00|||||||||19
1632784800000|2021-09-27 23:20:00|||||||||15
1632785100000|2021-09-27 23:25:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|51
1632785400000|2021-09-27 23:30:00|||||||||216
1632785700000|2021-09-27 23:35:00|||||||||23
1632786000000|2021-09-27 23:40:00|16058.3|16054.3|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|137
1632786300000|2021-09-27 23:45:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|56
1632786600000|2021-09-27 23:50:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|31
1632786900000|2021-09-27 23:55:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|84
1632787200000|2021-09-28 00:00:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|277
1632787500000|2021-09-28 00:05:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|151
1632787800000|2021-09-28 00:10:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|43
1632788100000|2021-09-28 00:15:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|45
1632788400000|2021-09-28 00:20:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|102
1632788700000|2021-09-28 00:25:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|230
1632789000000|2021-09-28 00:30:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|99
1632789300000|2021-09-28 00:35:00|||||||||6
1632789600000|2021-09-28 00:40:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|45
1632789900000|2021-09-28 00:45:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|68
1632790200000|2021-09-28 00:50:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|259
1632790500000|2021-09-28 00:55:00|16070.8|16066.8|16069.2|16065.2|16070.8|16066.8|16069.2|16065.2|51
1632790800000|2021-09-28 01:00:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|30
1632791100000|2021-09-28 01:05:00|16073.9|16069.9|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|123
1632791400000|2021-09-28 01:10:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|79
1632791700000|2021-09-28 01:15:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|244
1632792000000|2021-09-28 01:20:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|177
1632792300000|2021-09-28 01:25:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|48
1632792600000|2021-09-28 01:30:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|71
1632792900000|2021-09-28 01:35:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|37
1632793200000|2021-09-28 01:40:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|59
1632793500000|2021-09-28 01:45:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|101
1632793800000|2021-09-28 01:50:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|46
1632794100000|2021-09-28 01:55:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|64
1632794400000|2021-09-28 02:00:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|70
1632794700000|2021-09-28 02:05:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|66
1632795000000|2021-09-28 02:10:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|118
1632795300000|2021-09-28 02:15:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|133
1632795600000|2021-09-28 02:20:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|65
1632795900000|2021-09-28 02:25:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|125
1632796200000|2021-09-28 02:30:00|16053.6|16049.6|16047.3|16043.3|16055.1|16051.1|16047.3|16043.3|214
1632796500000|2021-09-28 02:35:00|||||||||142
1632796800000|2021-09-28 02:40:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|95
1632797100000|2021-09-28 02:45:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|84
1632797400000|2021-09-28 02:50:00|||||||||85
1632797700000|2021-09-28 02:55:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|138
1632798000000|2021-09-28 03:00:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|125
1632798300000|2021-09-28 03:05:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|144
1632798600000|2021-09-28 03:10:00|16034.8|16030.8|16028.6|16024.6|16034.8|16030.8|16028.6|16024.6|315
1632798900000|2021-09-28 03:15:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|497
1632799200000|2021-09-28 03:20:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|320
1632799500000|2021-09-28 03:25:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|259
1632799800000|2021-09-28 03:30:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|352
1632800100000|2021-09-28 03:35:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|628
1632800400000|2021-09-28 03:40:00|16014.5|16010.5|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|1140
1632800700000|2021-09-28 03:45:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|98
1632801000000|2021-09-28 03:50:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|76
1632801300000|2021-09-28 03:55:00|||||||||298
1632801600000|2021-09-28 04:00:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|102
1632801900000|2021-09-28 04:05:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|63
1632802200000|2021-09-28 04:10:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|88
1632802500000|2021-09-28 04:15:00|||||||||30
1632802800000|2021-09-28 04:20:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|58
1632803100000|2021-09-28 04:25:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|27
1632803400000|2021-09-28 04:30:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|65
1632803700000|2021-09-28 04:35:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|9
1632804000000|2021-09-28 04:40:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|42
1632804300000|2021-09-28 04:45:00|16012.9|16008.9|16012.9|16008.9|16014.5|16010.5|16012.9|16008.9|5
1632804600000|2021-09-28 04:50:00|||||||||9
1632804900000|2021-09-28 04:55:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|119
1632805200000|2021-09-28 05:00:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|251
1632805500000|2021-09-28 05:05:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|260
1632805800000|2021-09-28 05:10:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|608
1632806100000|2021-09-28 05:15:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|40
1632806400000|2021-09-28 05:20:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|287
1632806700000|2021-09-28 05:25:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|189
1632807000000|2021-09-28 05:30:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|126
1632807300000|2021-09-28 05:35:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|37
1632807600000|2021-09-28 05:40:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|181
1632807900000|2021-09-28 05:45:00|16009.8|16005.8|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|414
1632808200000|2021-09-28 05:50:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|486
1632808500000|2021-09-28 05:55:00|16000.4|15996.4|15994.2|15990.2|16003.6|15999.6|15991.1|15987.1|681
1632808800000|2021-09-28 06:00:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|735
1632809100000|2021-09-28 06:05:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15994.2|15990.2|604
1632809400000|2021-09-28 06:10:00|16000.4|15996.4|15991.1|15987.1|16003.6|15999.6|15991.1|15987.1|433
1632809700000|2021-09-28 06:15:00|15989.5|15985.5|15984.8|15980.8|15994.2|15990.2|15978.6|15974.6|1117
1632810000000|2021-09-28 06:20:00|15983.3|15979.3|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|692
1632810300000|2021-09-28 06:25:00|15978.6|15974.6|15966.1|15962.1|15978.6|15974.6|15966.1|15962.1|1099
1632810600000|2021-09-28 06:30:00|15967.6|15963.6|15956.7|15952.7|15972.3|15968.3|15953.6|15949.6|1353
1632810900000|2021-09-28 06:35:00|15953.6|15949.6|15947.3|15943.3|15959.8|15955.8|15947.3|15943.3|1515
1632811200000|2021-09-28 06:40:00|15944.2|15940.2|15959.8|15955.8|15959.8|15955.8|15944.2|15940.2|1493
1632811500000|2021-09-28 06:45:00|15956.7|15952.7|15959.8|15955.8|15972.3|15968.3|15956.7|15952.7|1329
1632811800000|2021-09-28 06:50:00|15956.7|15952.7|15953.6|15949.6|15962.9|15958.9|15950.4|15946.4|940
1632812100000|2021-09-28 06:55:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|1096
1632812400000|2021-09-28 07:00:00|15956.7|15952.7|15959.8|15955.8|15969.2|15965.2|15956.7|15952.7|1799
1632812700000|2021-09-28 07:05:00|15956.7|15952.7|15944.2|15940.2|15959.8|15955.8|15944.2|15940.2|965
1632813000000|2021-09-28 07:10:00|15947.3|15943.3|15953.6|15949.6|15959.8|15955.8|15944.2|15940.2|970
1632813300000|2021-09-28 07:15:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|968
1632813600000|2021-09-28 07:20:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15942.6|15938.6|1490
1632813900000|2021-09-28 07:25:00|15952|15948|15962.9|15958.9|15966.1|15962.1|15952|15948|955
1632814200000|2021-09-28 07:30:00|15959.8|15955.8|15953.6|15949.6|15962.9|15958.9|15947.3|15943.3|1136
1632814500000|2021-09-28 07:35:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|966
1632814800000|2021-09-28 07:40:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|1116
1632815100000|2021-09-28 07:45:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|506
1632815400000|2021-09-28 07:50:00|15953.6|15949.6|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|530
1632815700000|2021-09-28 07:55:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|772
1632816000000|2021-09-28 08:00:00|15947.3|15943.3|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|1055
1632816300000|2021-09-28 08:05:00|15947.3|15943.3|15931.7|15927.7|15947.3|15943.3|15931.7|15927.7|1044
1632816600000|2021-09-28 08:10:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15925.4|15921.4|2079
1632816900000|2021-09-28 08:15:00|15937.9|15933.9|15931.7|15927.7|15937.9|15933.9|15928.6|15924.6|801
1632817200000|2021-09-28 08:20:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15925.4|15921.4|924
1632817500000|2021-09-28 08:25:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|947
1632817800000|2021-09-28 08:30:00|15934.8|15930.8|15944.2|15940.2|15947.3|15943.3|15934.8|15930.8|916
1632818100000|2021-09-28 08:35:00|15945.8|15941.8|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|567
1632818400000|2021-09-28 08:40:00|15947.3|15943.3|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|945
1632818700000|2021-09-28 08:45:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|937
1632819000000|2021-09-28 08:50:00|15962.9|15958.9|15953.6|15949.6|15962.9|15958.9|15953.6|15949.6|850
1632819300000|2021-09-28 08:55:00|15956.7|15952.7|15959.8|15955.8|15964.5|15960.5|15953.6|15949.6|769
1632819600000|2021-09-28 09:00:00|15956.7|15952.7|15941.1|15937.1|15959.8|15955.8|15937.9|15933.9|968
1632819900000|2021-09-28 09:05:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15941.1|15937.1|554
1632820200000|2021-09-28 09:10:00|15947.3|15943.3|15962.9|15958.9|15966.1|15962.1|15947.3|15943.3|749
1632820500000|2021-09-28 09:15:00|15959.8|15955.8|15972.3|15968.3|15975.4|15971.4|15959.8|15955.8|1005
1632820800000|2021-09-28 09:20:00|15969.2|15965.2|15969.2|15965.2|15978.6|15974.6|15966.1|15962.1|706
1632821100000|2021-09-28 09:25:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|1051
1632821400000|2021-09-28 09:30:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15959.8|15955.8|630
1632821700000|2021-09-28 09:35:00|15966.1|15962.1|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|1053
1632822000000|2021-09-28 09:40:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|914
1632822300000|2021-09-28 09:45:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|748
1632822600000|2021-09-28 09:50:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|626
1632822900000|2021-09-28 09:55:00|15969.2|15965.2|15966.1|15962.1|15975.4|15971.4|15962.9|15958.9|629
1632823200000|2021-09-28 10:00:00|15962.9|15958.9|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|983
1632823500000|2021-09-28 10:05:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|539
1632823800000|2021-09-28 10:10:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|606
1632824100000|2021-09-28 10:15:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|565
1632824400000|2021-09-28 10:20:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|548
1632824700000|2021-09-28 10:25:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|601
1632825000000|2021-09-28 10:30:00|15981.7|15977.7|15966.1|15962.1|15981.7|15977.7|15966.1|15962.1|372
1632825300000|2021-09-28 10:35:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|496
1632825600000|2021-09-28 10:40:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|888
1632825900000|2021-09-28 10:45:00|15966.1|15962.1|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|586
1632826200000|2021-09-28 10:50:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|776
1632826500000|2021-09-28 10:55:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|930
1632826800000|2021-09-28 11:00:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15953.6|15949.6|1104
1632827100000|2021-09-28 11:05:00|15962.9|15958.9|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|620
1632827400000|2021-09-28 11:10:00|15956.7|15952.7|15953.6|15949.6|15962.9|15958.9|15950.4|15946.4|702
1632827700000|2021-09-28 11:15:00|15950.4|15946.4|15937.9|15933.9|15953.6|15949.6|15934.8|15930.8|1538
1632828000000|2021-09-28 11:20:00|15934.8|15930.8|15950.4|15946.4|15956.7|15952.7|15931.7|15927.7|1616
1632828300000|2021-09-28 11:25:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|1208
1632828600000|2021-09-28 11:30:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|1503
1632828900000|2021-09-28 11:35:00|15947.3|15943.3|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|686
1632829200000|2021-09-28 11:40:00|15956.7|15952.7|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|1097
1632829500000|2021-09-28 11:45:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|1823
1632829800000|2021-09-28 11:50:00|15966.1|15962.1|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|1928
1632830100000|2021-09-28 11:55:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|1038
1632830400000|2021-09-28 12:00:00|15962.9|15958.9|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|1154
1632830700000|2021-09-28 12:05:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|1244
1632831000000|2021-09-28 12:10:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15944.2|15940.2|1181
1632831300000|2021-09-28 12:15:00|15956.7|15952.7|15944.2|15940.2|15959.8|15955.8|15941.1|15937.1|2011
1632831600000|2021-09-28 12:20:00|15941.1|15937.1|15944.2|15940.2|15953.6|15949.6|15941.1|15937.1|3259
1632831900000|2021-09-28 12:25:00|15941.1|15937.1|15931.7|15927.7|15941.1|15937.1|15928.6|15924.6|2717
1632832200000|2021-09-28 12:30:00|15934.8|15930.8|15937.9|15933.9|15944.2|15940.2|15931.7|15927.7|1986
1632832500000|2021-09-28 12:35:00|15934.8|15930.8|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|1933
1632832800000|2021-09-28 12:40:00|15922.3|15918.3|15922.3|15918.3|15928.6|15924.6|15919.2|15915.2|1697
1632833100000|2021-09-28 12:45:00|15919.2|15915.2|15931.7|15927.7|15934.8|15930.8|15919.2|15915.2|2144
1632833400000|2021-09-28 12:50:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15922.3|15918.3|1466
1632833700000|2021-09-28 12:55:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|1635
1632834000000|2021-09-28 13:00:00|15931.7|15927.7|15934.8|15930.8|15941.1|15937.1|15928.6|15924.6|1797
1632834300000|2021-09-28 13:05:00|15937.9|15933.9|15944.2|15940.2|15950.4|15946.4|15934.8|15930.8|2208
1632834600000|2021-09-28 13:10:00|15947.3|15943.3|15937.9|15933.9|15947.3|15943.3|15934.8|15930.8|1384
1632834900000|2021-09-28 13:15:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15931.7|15927.7|1039
1632835200000|2021-09-28 13:20:00|15937.9|15933.9|15928.6|15924.6|15941.1|15937.1|15922.3|15918.3|2018
1632835500000|2021-09-28 13:25:00|15925.4|15921.4|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|1324
1632835800000|2021-09-28 13:30:00|15925.4|15921.4|15928.6|15924.6|15934.8|15930.8|15922.3|15918.3|1552
1632836100000|2021-09-28 13:35:00|15925.4|15921.4|15916.1|15912.1|15928.6|15924.6|15912.9|15908.9|2601
1632836400000|2021-09-28 13:40:00|15912.9|15908.9|15891.1|15887.1|15912.9|15908.9|15891.1|15887.1|3568
1632836700000|2021-09-28 13:45:00|15894.2|15890.2|15887.9|15883.9|15897.3|15893.3|15887.9|15883.9|3903
1632837000000|2021-09-28 13:50:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15875.4|15871.4|3027
1632837300000|2021-09-28 13:55:00|15887.9|15883.9|15897.3|15893.3|15900.4|15896.4|15884.8|15880.8|2037
1632837600000|2021-09-28 14:00:00|15895.8|15891.8|15922.3|15918.3|15922.3|15918.3|15895.8|15891.8|2872
1632837900000|2021-09-28 14:05:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15909.8|15905.8|2404
1632838200000|2021-09-28 14:10:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|3428
1632838500000|2021-09-28 14:15:00|15925.4|15921.4|15919.2|15915.2|15928.6|15924.6|15912.9|15908.9|3625
1632838800000|2021-09-28 14:20:00|15916.1|15912.1|15931.7|15927.7|15934.8|15930.8|15916.1|15912.1|3159
1632839100000|2021-09-28 14:25:00|15934.8|15930.8|15947.3|15943.3|15947.3|15943.3|15925.4|15921.4|3026
1632839400000|2021-09-28 14:30:00|15944.2|15940.2|15947.3|15943.3|15953.6|15949.6|15934.8|15930.8|3119
1632839700000|2021-09-28 14:35:00|15944.2|15940.2|15934.8|15930.8|15950.4|15946.4|15931.7|15927.7|3060
1632840000000|2021-09-28 14:40:00|15931.7|15927.7|15919.2|15915.2|15931.7|15927.7|15916.1|15912.1|1986
1632840300000|2021-09-28 14:45:00|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|1749
1632840600000|2021-09-28 14:50:00|15919.2|15915.2|15922.3|15918.3|15928.6|15924.6|15916.1|15912.1|1974
1632840900000|2021-09-28 14:55:00|15925.4|15921.4|15912.9|15908.9|15925.4|15921.4|15912.9|15908.9|1676
1632841200000|2021-09-28 15:00:00|15916.1|15912.1|15922.3|15918.3|15925.4|15921.4|15912.9|15908.9|1523
1632841500000|2021-09-28 15:05:00|15925.4|15921.4|15937.9|15933.9|15937.9|15933.9|15922.3|15918.3|1755
1632841800000|2021-09-28 15:10:00|15941.1|15937.1|15944.2|15940.2|15950.4|15946.4|15934.8|15930.8|2271
1632842100000|2021-09-28 15:15:00|15947.3|15943.3|15937.9|15933.9|15953.6|15949.6|15937.9|15933.9|1462
1632842400000|2021-09-28 15:20:00|15941.1|15937.1|15950.4|15946.4|15950.4|15946.4|15941.1|15937.1|1518
1632842700000|2021-09-28 15:25:00|15953.6|15949.6|15962.9|15958.9|15966.1|15962.1|15950.4|15946.4|2141
1632843000000|2021-09-28 15:30:00|15966.1|15962.1|15978.6|15974.6|15978.6|15974.6|15962.9|15958.9|2445
1632843300000|2021-09-28 15:35:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|2404
1632843600000|2021-09-28 15:40:00|15969.2|15965.2|15959.8|15955.8|15972.3|15968.3|15959.8|15955.8|1082
1632843900000|2021-09-28 15:45:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|747
1632844200000|2021-09-28 15:50:00|15966.1|15962.1|15962.9|15958.9|15972.3|15968.3|15962.9|15958.9|1503
1632844500000|2021-09-28 15:55:00|15966.1|15962.1|15953.6|15949.6|15966.1|15962.1|15950.4|15946.4|2730
1632844800000|2021-09-28 16:00:00|15956.7|15952.7|15959.8|15955.8|15966.1|15962.1|15953.6|15949.6|1792
1632845100000|2021-09-28 16:05:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|654
1632845400000|2021-09-28 16:10:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|949
1632845700000|2021-09-28 16:15:00|15950.4|15946.4|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|557
1632846000000|2021-09-28 16:20:00|15962.9|15958.9|15962.9|15958.9|15969.2|15965.2|15959.8|15955.8|1190
1632846300000|2021-09-28 16:25:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|770
1632846600000|2021-09-28 16:30:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|805
1632846900000|2021-09-28 16:35:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|544
1632847200000|2021-09-28 16:40:00|15962.9|15958.9|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|575
1632847500000|2021-09-28 16:45:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|632
1632847800000|2021-09-28 16:50:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15959.8|15955.8|1033
1632848100000|2021-09-28 16:55:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|2084
1632848400000|2021-09-28 17:00:00|15964.5|15960.5|15941.1|15937.1|15966.1|15962.1|15941.1|15937.1|2035
1632848700000|2021-09-28 17:05:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|1922
1632849000000|2021-09-28 17:10:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|1339
1632849300000|2021-09-28 17:15:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15931.7|15927.7|708
1632849600000|2021-09-28 17:20:00|15934.8|15930.8|15944.2|15940.2|15944.2|15940.2|15931.7|15927.7|1051
1632849900000|2021-09-28 17:25:00|15941.1|15937.1|15950.4|15946.4|15950.4|15946.4|15941.1|15937.1|813
1632850200000|2021-09-28 17:30:00|15953.6|15949.6|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|1143
1632850500000|2021-09-28 17:35:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|693
1632850800000|2021-09-28 17:40:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|262
1632851100000|2021-09-28 17:45:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|361
1632851400000|2021-09-28 17:50:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|495
1632851700000|2021-09-28 17:55:00|||||||||276
1632852000000|2021-09-28 18:00:00|15950.4|15946.4|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|752
1632852300000|2021-09-28 18:05:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|1006
1632852600000|2021-09-28 18:10:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|1158
1632852900000|2021-09-28 18:15:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|1949
1632853200000|2021-09-28 18:20:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|1700
1632853500000|2021-09-28 18:25:00|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|1653
1632853800000|2021-09-28 18:30:00|15944.2|15940.2|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|1731
1632854100000|2021-09-28 18:35:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|2129
1632854400000|2021-09-28 18:40:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|871
1632854700000|2021-09-28 18:45:00|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|1167
1632855000000|2021-09-28 18:50:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|838
1632855300000|2021-09-28 18:55:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|2264
1632855600000|2021-09-28 19:00:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|2278
1632855900000|2021-09-28 19:05:00|15925.4|15921.4|15919.2|15915.2|15928.6|15924.6|15919.2|15915.2|1156
1632856200000|2021-09-28 19:10:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|555
1632856500000|2021-09-28 19:15:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|1022
1632856800000|2021-09-28 19:20:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|1571
1632857100000|2021-09-28 19:25:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|325
1632857400000|2021-09-28 19:30:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|1058
1632857700000|2021-09-28 19:35:00|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|1197
1632858000000|2021-09-28 19:40:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|1142
1632858300000|2021-09-28 19:45:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|894
1632858600000|2021-09-28 19:50:00|15928.6|15924.6|15919.2|15915.2|15928.6|15924.6|15916.1|15912.1|1014
1632858900000|2021-09-28 19:55:00|15916.1|15912.1|15912.9|15908.9|15919.2|15915.2|15909.8|15905.8|2868
1632859200000|2021-09-28 20:00:00|15916.1|15912.1|15909.8|15905.8|15916.1|15912.1|15906.7|15902.7|1831
1632859500000|2021-09-28 20:05:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15900.4|15896.4|2054
1632859800000|2021-09-28 20:10:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|1069
1632860100000|2021-09-28 20:15:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15900.4|15896.4|960
1632860400000|2021-09-28 20:20:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15891.1|15887.1|2559
1632860700000|2021-09-28 20:25:00|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|682
1632861000000|2021-09-28 20:30:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|1207
1632861300000|2021-09-28 20:35:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|471
1632861600000|2021-09-28 20:40:00|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|341
1632861900000|2021-09-28 20:45:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|105
1632862200000|2021-09-28 20:50:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|603
1632862500000|2021-09-28 20:55:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|1588
1632866400000|2021-09-28 22:00:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|249
1632866700000|2021-09-28 22:05:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|274
1632867000000|2021-09-28 22:10:00|||||||||33
1632867300000|2021-09-28 22:15:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|79
1632867600000|2021-09-28 22:20:00|||||||||7
1632867900000|2021-09-28 22:25:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|74
1632868200000|2021-09-28 22:30:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|21
1632868500000|2021-09-28 22:35:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15
1632868800000|2021-09-28 22:40:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|65
1632869100000|2021-09-28 22:45:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|175
1632869400000|2021-09-28 22:50:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|29
1632869700000|2021-09-28 22:55:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|229
1632870000000|2021-09-28 23:00:00|15900.4|15896.4|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|236
1632870300000|2021-09-28 23:05:00|15894.2|15890.2|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|107
1632870600000|2021-09-28 23:10:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|50
1632870900000|2021-09-28 23:15:00|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|147
1632871200000|2021-09-28 23:20:00|||||||||69
1632871500000|2021-09-28 23:25:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|338
1632871800000|2021-09-28 23:30:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|88
1632872100000|2021-09-28 23:35:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|198
1632872400000|2021-09-28 23:40:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|87
1632872700000|2021-09-28 23:45:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|342
1632873000000|2021-09-28 23:50:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|321
1632873300000|2021-09-28 23:55:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|155
1632873600000|2021-09-29 00:00:00|15897.3|15893.3|15891.1|15887.1|15903.6|15899.6|15891.1|15887.1|360
1632873900000|2021-09-29 00:05:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15878.6|15874.6|532
1632874200000|2021-09-29 00:10:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|322
1632874500000|2021-09-29 00:15:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|386
1632874800000|2021-09-29 00:20:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|323
1632875100000|2021-09-29 00:25:00|15887.9|15883.9|15878.6|15874.6|15887.9|15883.9|15878.6|15874.6|262
1632875400000|2021-09-29 00:30:00|15875.4|15871.4|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|308
1632875700000|2021-09-29 00:35:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|277
1632876000000|2021-09-29 00:40:00|15881.7|15877.7|15872.3|15868.3|15881.7|15877.7|15872.3|15868.3|576
1632876300000|2021-09-29 00:45:00|15873.9|15869.9|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|225
1632876600000|2021-09-29 00:50:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|262
1632876900000|2021-09-29 00:55:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|297
1632877200000|2021-09-29 01:00:00|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|357
1632877500000|2021-09-29 01:05:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|170
1632877800000|2021-09-29 01:10:00|15883.3|15879.3|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|110
1632878100000|2021-09-29 01:15:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|165
1632878400000|2021-09-29 01:20:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|43
1632878700000|2021-09-29 01:25:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|265
1632879000000|2021-09-29 01:30:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|323
1632879300000|2021-09-29 01:35:00|15897.3|15893.3|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|540
1632879600000|2021-09-29 01:40:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|213
1632879900000|2021-09-29 01:45:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|482
1632880200000|2021-09-29 01:50:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|467
1632880500000|2021-09-29 01:55:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|404
1632880800000|2021-09-29 02:00:00|15916.1|15912.1|15903.6|15899.6|15916.1|15912.1|15903.6|15899.6|348
1632881100000|2021-09-29 02:05:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|202
1632881400000|2021-09-29 02:10:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|250
1632881700000|2021-09-29 02:15:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|188
1632882000000|2021-09-29 02:20:00|15906.7|15902.7|15916.1|15912.1|15919.2|15915.2|15906.7|15902.7|342
1632882300000|2021-09-29 02:25:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|123
1632882600000|2021-09-29 02:30:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|477
1632882900000|2021-09-29 02:35:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|274
1632883200000|2021-09-29 02:40:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|134
1632883500000|2021-09-29 02:45:00|15931.7|15927.7|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|406
1632883800000|2021-09-29 02:50:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|340
1632884100000|2021-09-29 02:55:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|216
1632884400000|2021-09-29 03:00:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|363
1632884700000|2021-09-29 03:05:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|154
1632885000000|2021-09-29 03:10:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|164
1632885300000|2021-09-29 03:15:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|327
1632885600000|2021-09-29 03:20:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|126
1632885900000|2021-09-29 03:25:00|||||||||56
1632886200000|2021-09-29 03:30:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|104
1632886500000|2021-09-29 03:35:00|15930.1|15926.1|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|176
1632886800000|2021-09-29 03:40:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|93
1632887100000|2021-09-29 03:45:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|96
1632887400000|2021-09-29 03:50:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|36
1632887700000|2021-09-29 03:55:00|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|18
1632888000000|2021-09-29 04:00:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|233
1632888300000|2021-09-29 04:05:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|376
1632888600000|2021-09-29 04:10:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|304
1632888900000|2021-09-29 04:15:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|7
1632889200000|2021-09-29 04:20:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|226
1632889500000|2021-09-29 04:25:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|292
1632889800000|2021-09-29 04:30:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|86
1632890100000|2021-09-29 04:35:00|15922.3|15918.3|15920.8|15916.8|15922.3|15918.3|15919.2|15915.2|150
1632890400000|2021-09-29 04:40:00|15919.2|15915.2|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|49
1632890700000|2021-09-29 04:45:00|15920.8|15916.8|15925.4|15921.4|15925.4|15921.4|15920.8|15916.8|50
1632891000000|2021-09-29 04:50:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|104
1632891300000|2021-09-29 04:55:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|113
1632891600000|2021-09-29 05:00:00|15928.6|15924.6|15919.2|15915.2|15928.6|15924.6|15919.2|15915.2|95
1632891900000|2021-09-29 05:05:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|135
1632892200000|2021-09-29 05:10:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15925.4|15921.4|212
1632892500000|2021-09-29 05:15:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|172
1632892800000|2021-09-29 05:20:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|147
1632893100000|2021-09-29 05:25:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|309
1632893400000|2021-09-29 05:30:00|15928.6|15924.6|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|142
1632893700000|2021-09-29 05:35:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|417
1632894000000|2021-09-29 05:40:00|15930.1|15926.1|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|133
1632894300000|2021-09-29 05:45:00|15931.7|15927.7|15925.4|15921.4|15934.8|15930.8|15925.4|15921.4|541
1632894600000|2021-09-29 05:50:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|124
1632894900000|2021-09-29 05:55:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15919.2|15915.2|347
1632895200000|2021-09-29 06:00:00|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15906.7|15902.7|768
1632895500000|2021-09-29 06:05:00|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|392
1632895800000|2021-09-29 06:10:00|15925.4|15921.4|15928.6|15924.6|15931.7|15927.7|15919.2|15915.2|490
1632896100000|2021-09-29 06:15:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15922.3|15918.3|664
1632896400000|2021-09-29 06:20:00|15931.7|15927.7|15922.3|15918.3|15931.7|15927.7|15919.2|15915.2|846
1632896700000|2021-09-29 06:25:00|15919.2|15915.2|15937.9|15933.9|15937.9|15933.9|15916.1|15912.1|663
1632897000000|2021-09-29 06:30:00|15941.1|15937.1|15953.6|15949.6|15953.6|15949.6|15941.1|15937.1|760
1632897300000|2021-09-29 06:35:00|15953.6|15949.6|15962.9|15958.9|15962.9|15958.9|15950.4|15946.4|842
1632897600000|2021-09-29 06:40:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|571
1632897900000|2021-09-29 06:45:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15962.9|15958.9|816
1632898200000|2021-09-29 06:50:00|15975.4|15971.4|15962.9|15958.9|15975.4|15971.4|15959.8|15955.8|864
1632898500000|2021-09-29 06:55:00|15966.1|15962.1|15972.3|15968.3|15975.4|15971.4|15959.8|15955.8|614
1632898800000|2021-09-29 07:00:00|15975.4|15971.4|15981.7|15977.7|15984.8|15980.8|15962.9|15958.9|1983
1632899100000|2021-09-29 07:05:00|15980.1|15976.1|15978.6|15974.6|15984.8|15980.8|15969.2|15965.2|1813
1632899400000|2021-09-29 07:10:00|15981.7|15977.7|15969.2|15965.2|15981.7|15977.7|15966.1|15962.1|500
1632899700000|2021-09-29 07:15:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|829
1632900000000|2021-09-29 07:20:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|915
1632900300000|2021-09-29 07:25:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|730
1632900600000|2021-09-29 07:30:00|15975.4|15971.4|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|723
1632900900000|2021-09-29 07:35:00|15969.2|15965.2|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|426
1632901200000|2021-09-29 07:40:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|654
1632901500000|2021-09-29 07:45:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|347
1632901800000|2021-09-29 07:50:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|612
1632902100000|2021-09-29 07:55:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|699
1632902400000|2021-09-29 08:00:00|15962.9|15958.9|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|267
1632902700000|2021-09-29 08:05:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15953.6|15949.6|1011
1632903000000|2021-09-29 08:10:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|717
1632903300000|2021-09-29 08:15:00|15959.8|15955.8|15975.4|15971.4|15975.4|15971.4|15959.8|15955.8|648
1632903600000|2021-09-29 08:20:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|1072
1632903900000|2021-09-29 08:25:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|1178
1632904200000|2021-09-29 08:30:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15969.2|15965.2|370
1632904500000|2021-09-29 08:35:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|1102
1632904800000|2021-09-29 08:40:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|761
1632905100000|2021-09-29 08:45:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|603
1632905400000|2021-09-29 08:50:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|293
1632905700000|2021-09-29 08:55:00|15962.9|15958.9|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|278
1632906000000|2021-09-29 09:00:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|432
1632906300000|2021-09-29 09:05:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|706
1632906600000|2021-09-29 09:10:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|790
1632906900000|2021-09-29 09:15:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|410
1632907200000|2021-09-29 09:20:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|1194
1632907500000|2021-09-29 09:25:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|840
1632907800000|2021-09-29 09:30:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|362
1632908100000|2021-09-29 09:35:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|377
1632908400000|2021-09-29 09:40:00|15975.4|15971.4|15987.9|15983.9|15987.9|15983.9|15972.3|15968.3|937
1632908700000|2021-09-29 09:45:00|15986.4|15982.4|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|709
1632909000000|2021-09-29 09:50:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|820
1632909300000|2021-09-29 09:55:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|247
1632909600000|2021-09-29 10:00:00|15994.2|15990.2|15997.3|15993.3|16003.6|15999.6|15994.2|15990.2|1135
1632909900000|2021-09-29 10:05:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|988
1632910200000|2021-09-29 10:10:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|1357
1632910500000|2021-09-29 10:15:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|700
1632910800000|2021-09-29 10:20:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|200
1632911100000|2021-09-29 10:25:00|16000.4|15996.4|15991.1|15987.1|16003.6|15999.6|15991.1|15987.1|986
1632911400000|2021-09-29 10:30:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|854
1632911700000|2021-09-29 10:35:00|15997.3|15993.3|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|755
1632912000000|2021-09-29 10:40:00|15994.2|15990.2|15987.9|15983.9|15994.2|15990.2|15987.9|15983.9|800
1632912300000|2021-09-29 10:45:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|700
1632912600000|2021-09-29 10:50:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|277
1632912900000|2021-09-29 10:55:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|349
1632913200000|2021-09-29 11:00:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|392
1632913500000|2021-09-29 11:05:00|15981.7|15977.7|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|526
1632913800000|2021-09-29 11:10:00|15987.9|15983.9|15978.6|15974.6|15987.9|15983.9|15978.6|15974.6|499
1632914100000|2021-09-29 11:15:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|886
1632914400000|2021-09-29 11:20:00|15975.4|15971.4|15969.2|15965.2|15978.6|15974.6|15969.2|15965.2|631
1632914700000|2021-09-29 11:25:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|634
1632915000000|2021-09-29 11:30:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|1312
1632915300000|2021-09-29 11:35:00|15980.1|15976.1|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|764
1632915600000|2021-09-29 11:40:00|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|632
1632915900000|2021-09-29 11:45:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|989
1632916200000|2021-09-29 11:50:00|15980.1|15976.1|15984.8|15980.8|15984.8|15980.8|15975.4|15971.4|731
1632916500000|2021-09-29 11:55:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|247
1632916800000|2021-09-29 12:00:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|868
1632917100000|2021-09-29 12:05:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|602
1632917400000|2021-09-29 12:10:00|15975.4|15971.4|15962.9|15958.9|15975.4|15971.4|15962.9|15958.9|1208
1632917700000|2021-09-29 12:15:00|15966.1|15962.1|15953.6|15949.6|15966.1|15962.1|15953.6|15949.6|1640
1632918000000|2021-09-29 12:20:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15944.2|15940.2|1893
1632918300000|2021-09-29 12:25:00|15947.3|15943.3|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|2607
1632918600000|2021-09-29 12:30:00|15953.6|15949.6|15962.9|15958.9|15962.9|15958.9|15950.4|15946.4|996
1632918900000|2021-09-29 12:35:00|15961.4|15957.4|15966.1|15962.1|15969.2|15965.2|15961.4|15957.4|2235
1632919200000|2021-09-29 12:40:00|15962.9|15958.9|15953.6|15949.6|15966.1|15962.1|15950.4|15946.4|855
1632919500000|2021-09-29 12:45:00|15950.4|15946.4|15969.2|15965.2|15969.2|15965.2|15950.4|15946.4|1217
1632919800000|2021-09-29 12:50:00|15966.1|15962.1|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|1468
1632920100000|2021-09-29 12:55:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|879
1632920400000|2021-09-29 13:00:00|15956.7|15952.7|15947.3|15943.3|15959.8|15955.8|15944.2|15940.2|1643
1632920700000|2021-09-29 13:05:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|780
1632921000000|2021-09-29 13:10:00|15956.7|15952.7|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|1412
1632921300000|2021-09-29 13:15:00|15959.8|15955.8|15969.2|15965.2|15969.2|15965.2|15956.7|15952.7|443
1632921600000|2021-09-29 13:20:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15959.8|15955.8|1016
1632921900000|2021-09-29 13:25:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|735
1632922200000|2021-09-29 13:30:00|15962.9|15958.9|15975.4|15971.4|15975.4|15971.4|15959.8|15955.8|3701
1632922500000|2021-09-29 13:35:00|15977|15973|15997.3|15993.3|15997.3|15993.3|15977|15973|2672
1632922800000|2021-09-29 13:40:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15987.9|15983.9|3342
1632923100000|2021-09-29 13:45:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|1406
1632923400000|2021-09-29 13:50:00|16003.6|15999.6|15984.8|15980.8|16009.8|16005.8|15984.8|15980.8|4035
1632923700000|2021-09-29 13:55:00|15987.9|15983.9|15981.7|15977.7|15991.1|15987.1|15978.6|15974.6|2310
1632924000000|2021-09-29 14:00:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15972.3|15968.3|2798
1632924300000|2021-09-29 14:05:00|15984.8|15980.8|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|1897
1632924600000|2021-09-29 14:10:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15978.6|15974.6|1975
1632924900000|2021-09-29 14:15:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|2173
1632925200000|2021-09-29 14:20:00|15984.8|15980.8|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|4108
1632925500000|2021-09-29 14:25:00|15981.7|15977.7|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|2436
1632925800000|2021-09-29 14:30:00|15984.8|15980.8|15984.8|15980.8|15991.1|15987.1|15978.6|15974.6|4059
1632926100000|2021-09-29 14:35:00|15983.3|15979.3|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|1366
1632926400000|2021-09-29 14:40:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|1298
1632926700000|2021-09-29 14:45:00|15972.3|15968.3|15969.2|15965.2|15978.6|15974.6|15966.1|15962.1|1578
1632927000000|2021-09-29 14:50:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|1323
1632927300000|2021-09-29 14:55:00|15969.2|15965.2|15962.9|15958.9|15972.3|15968.3|15959.8|15955.8|1600
1632927600000|2021-09-29 15:00:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|1718
1632927900000|2021-09-29 15:05:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|870
1632928200000|2021-09-29 15:10:00|15966.1|15962.1|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|1124
1632928500000|2021-09-29 15:15:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|876
1632928800000|2021-09-29 15:20:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|1306
1632929100000|2021-09-29 15:25:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|785
1632929400000|2021-09-29 15:30:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|1733
1632929700000|2021-09-29 15:35:00|15962.9|15958.9|15972.3|15968.3|15972.3|15968.3|15962.9|15958.9|1237
1632930000000|2021-09-29 15:40:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|2507
1632930300000|2021-09-29 15:45:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|895
1632930600000|2021-09-29 15:50:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|798
1632930900000|2021-09-29 15:55:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|354
1632931200000|2021-09-29 16:00:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|304
1632931500000|2021-09-29 16:05:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|356
1632931800000|2021-09-29 16:10:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|386
1632932100000|2021-09-29 16:15:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|416
1632932400000|2021-09-29 16:20:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|1030
1632932700000|2021-09-29 16:25:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|1069
1632933000000|2021-09-29 16:30:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|297
1632933300000|2021-09-29 16:35:00|15962.9|15958.9|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|740
1632933600000|2021-09-29 16:40:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|1645
1632933900000|2021-09-29 16:45:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|708
1632934200000|2021-09-29 16:50:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|452
1632934500000|2021-09-29 16:55:00|15947.3|15943.3|15941.1|15937.1|15950.4|15946.4|15941.1|15937.1|1302
1632934800000|2021-09-29 17:00:00|15944.2|15940.2|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|1120
1632935100000|2021-09-29 17:05:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|398
1632935400000|2021-09-29 17:10:00|15937.9|15933.9|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|2023
1632935700000|2021-09-29 17:15:00|15931.7|15927.7|15922.3|15918.3|15931.7|15927.7|15919.2|15915.2|1270
1632936000000|2021-09-29 17:20:00|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15909.8|15905.8|1219
1632936300000|2021-09-29 17:25:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15884.8|15880.8|10587
1632936600000|2021-09-29 17:30:00|15903.6|15899.6|15894.2|15890.2|15906.7|15902.7|15894.2|15890.2|2102
1632936900000|2021-09-29 17:35:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|929
1632937200000|2021-09-29 17:40:00|15903.6|15899.6|15906.7|15902.7|15912.9|15908.9|15903.6|15899.6|2150
1632937500000|2021-09-29 17:45:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|1365
1632937800000|2021-09-29 17:50:00|15911.4|15907.4|15906.7|15902.7|15916.1|15912.1|15906.7|15902.7|977
1632938100000|2021-09-29 17:55:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|1324
1632938400000|2021-09-29 18:00:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15909.8|15905.8|1246
1632938700000|2021-09-29 18:05:00|15919.2|15915.2|15909.8|15905.8|15919.2|15915.2|15909.8|15905.8|556
1632939000000|2021-09-29 18:10:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|1126
1632939300000|2021-09-29 18:15:00|15906.7|15902.7|15906.7|15902.7|15912.9|15908.9|15903.6|15899.6|2156
1632939600000|2021-09-29 18:20:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|1719
1632939900000|2021-09-29 18:25:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|293
1632940200000|2021-09-29 18:30:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|866
1632940500000|2021-09-29 18:35:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|1188
1632940800000|2021-09-29 18:40:00|15906.7|15902.7|15897.3|15893.3|15906.7|15902.7|15897.3|15893.3|1371
1632941100000|2021-09-29 18:45:00|15894.2|15890.2|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|1054
1632941400000|2021-09-29 18:50:00|15900.4|15896.4|15909.8|15905.8|15912.9|15908.9|15900.4|15896.4|1396
1632941700000|2021-09-29 18:55:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15905.1|15901.1|5546
1632942000000|2021-09-29 19:00:00|15916.1|15912.1|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|2383
1632942300000|2021-09-29 19:05:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|1129
1632942600000|2021-09-29 19:10:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|195
1632942900000|2021-09-29 19:15:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|429
1632943200000|2021-09-29 19:20:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|425
1632943500000|2021-09-29 19:25:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|1605
1632943800000|2021-09-29 19:30:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|781
1632944100000|2021-09-29 19:35:00|15908.3|15904.3|15903.6|15899.6|15909.8|15905.8|15900.4|15896.4|701
1632944400000|2021-09-29 19:40:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|1375
1632944700000|2021-09-29 19:45:00|15903.6|15899.6|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|617
1632945000000|2021-09-29 19:50:00|15912.9|15908.9|15934.8|15930.8|15934.8|15930.8|15912.9|15908.9|1380
1632945300000|2021-09-29 19:55:00|15931.7|15927.7|15937.9|15933.9|15941.1|15937.1|15928.6|15924.6|2420
1632945600000|2021-09-29 20:00:00|15934.8|15930.8|15931.7|15927.7|15941.1|15937.1|15928.6|15924.6|2977
1632945900000|2021-09-29 20:05:00|15928.6|15924.6|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|1621
1632946200000|2021-09-29 20:10:00|15931.7|15927.7|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|614
1632946500000|2021-09-29 20:15:00|15937.9|15933.9|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|514
1632946800000|2021-09-29 20:20:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|911
1632947100000|2021-09-29 20:25:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15937.9|15933.9|1601
1632947400000|2021-09-29 20:30:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|1038
1632947700000|2021-09-29 20:35:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|532
1632948000000|2021-09-29 20:40:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|469
1632948300000|2021-09-29 20:45:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|325
1632948600000|2021-09-29 20:50:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|1295
1632948900000|2021-09-29 20:55:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|529
1632952800000|2021-09-29 22:00:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|196
1632953100000|2021-09-29 22:05:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|359
1632953400000|2021-09-29 22:10:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|277
1632953700000|2021-09-29 22:15:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|27
1632954000000|2021-09-29 22:20:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|51
1632954300000|2021-09-29 22:25:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|125
1632954600000|2021-09-29 22:30:00|||||||||20
1632954900000|2021-09-29 22:35:00|||||||||30
1632955200000|2021-09-29 22:40:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|28
1632955500000|2021-09-29 22:45:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|48
1632955800000|2021-09-29 22:50:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|28
1632956100000|2021-09-29 22:55:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|46
1632956400000|2021-09-29 23:00:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|81
1632956700000|2021-09-29 23:05:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|108
1632957000000|2021-09-29 23:10:00|||||||||5
1632957300000|2021-09-29 23:15:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|34
1632957600000|2021-09-29 23:20:00|||||||||9
1632957900000|2021-09-29 23:25:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|151
1632958200000|2021-09-29 23:30:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|216
1632958500000|2021-09-29 23:35:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|90
1632958800000|2021-09-29 23:40:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|26
1632959100000|2021-09-29 23:45:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|281
1632959400000|2021-09-29 23:50:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|175
1632959700000|2021-09-29 23:55:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|46
1632960000000|2021-09-30 00:00:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|378
1632960300000|2021-09-30 00:05:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|131
1632960600000|2021-09-30 00:10:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|65
1632960900000|2021-09-30 00:15:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|56
1632961200000|2021-09-30 00:20:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|110
1632961500000|2021-09-30 00:25:00|||||||||10
1632961800000|2021-09-30 00:30:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|58
1632962100000|2021-09-30 00:35:00|15977|15973|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|190
1632962400000|2021-09-30 00:40:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|306
1632962700000|2021-09-30 00:45:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|211
1632963000000|2021-09-30 00:50:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|368
1632963300000|2021-09-30 00:55:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|103
1632963600000|2021-09-30 01:00:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|208
1632963900000|2021-09-30 01:05:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|38
1632964200000|2021-09-30 01:10:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|74
1632964500000|2021-09-30 01:15:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|48
1632964800000|2021-09-30 01:20:00|15977|15973|15981.7|15977.7|15983.3|15979.3|15975.4|15971.4|152
1632965100000|2021-09-30 01:25:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|91
1632965400000|2021-09-30 01:30:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|166
1632965700000|2021-09-30 01:35:00|15977|15973|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|230
1632966000000|2021-09-30 01:40:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|47
1632966300000|2021-09-30 01:45:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|33
1632966600000|2021-09-30 01:50:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|167
1632966900000|2021-09-30 01:55:00|||||||||19
1632967200000|2021-09-30 02:00:00|15977|15973|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|61
1632967500000|2021-09-30 02:05:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|120
1632967800000|2021-09-30 02:10:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|69
1632968100000|2021-09-30 02:15:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|88
1632968400000|2021-09-30 02:20:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|49
1632968700000|2021-09-30 02:25:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|13
1632969000000|2021-09-30 02:30:00|||||||||9
1632969300000|2021-09-30 02:35:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|101
1632969600000|2021-09-30 02:40:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|78
1632969900000|2021-09-30 02:45:00|||||||||13
1632970200000|2021-09-30 02:50:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|13
1632970500000|2021-09-30 02:55:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|90
1632970800000|2021-09-30 03:00:00|||||||||36
1632971100000|2021-09-30 03:05:00|||||||||15
1632971400000|2021-09-30 03:10:00|||||||||29
1632971700000|2021-09-30 03:15:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|105
1632972000000|2021-09-30 03:20:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|37
1632972300000|2021-09-30 03:25:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|48
1632972600000|2021-09-30 03:30:00|||||||||19
1632972900000|2021-09-30 03:35:00|||||||||15
1632973200000|2021-09-30 03:40:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|45
1632973500000|2021-09-30 03:45:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|38
1632973800000|2021-09-30 03:50:00|||||||||6
1632974100000|2021-09-30 03:55:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|270
1632974400000|2021-09-30 04:00:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|126
1632974700000|2021-09-30 04:05:00|||||||||8
1632975000000|2021-09-30 04:10:00|||||||||7
1632975300000|2021-09-30 04:15:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|174
1632975600000|2021-09-30 04:20:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|84
1632975900000|2021-09-30 04:25:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|10
1632976200000|2021-09-30 04:30:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|114
1632976500000|2021-09-30 04:35:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|445
1632976800000|2021-09-30 04:40:00|||||||||6
1632977100000|2021-09-30 04:45:00|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|97
1632977400000|2021-09-30 04:50:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|139
1632977700000|2021-09-30 04:55:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|71
1632978000000|2021-09-30 05:00:00|15961.4|15957.4|15956.7|15952.7|15962.9|15958.9|15956.7|15952.7|206
1632978300000|2021-09-30 05:05:00|||||||||117
1632978600000|2021-09-30 05:10:00|15959.8|15955.8|15959.8|15955.8|15961.4|15957.4|15959.8|15955.8|54
1632978900000|2021-09-30 05:15:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|97
1632979200000|2021-09-30 05:20:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|50
1632979500000|2021-09-30 05:25:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|100
1632979800000|2021-09-30 05:30:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|182
1632980100000|2021-09-30 05:35:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|51
1632980400000|2021-09-30 05:40:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|72
1632980700000|2021-09-30 05:45:00|||||||||11
1632981000000|2021-09-30 05:50:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|210
1632981300000|2021-09-30 05:55:00|||||||||18
1632981600000|2021-09-30 06:00:00|15959.8|15955.8|15953.6|15949.6|15962.9|15958.9|15944.2|15940.2|1324
1632981900000|2021-09-30 06:05:00|15950.4|15946.4|15941.1|15937.1|15950.4|15946.4|15941.1|15937.1|396
1632982200000|2021-09-30 06:10:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|318
1632982500000|2021-09-30 06:15:00|15941.1|15937.1|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|609
1632982800000|2021-09-30 06:20:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|271
1632983100000|2021-09-30 06:25:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|238
1632983400000|2021-09-30 06:30:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|760
1632983700000|2021-09-30 06:35:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15928.6|15924.6|935
1632984000000|2021-09-30 06:40:00|15933.3|15929.3|15931.7|15927.7|15937.9|15933.9|15928.6|15924.6|1147
1632984300000|2021-09-30 06:45:00|15934.8|15930.8|15925.4|15921.4|15934.8|15930.8|15925.4|15921.4|1027
1632984600000|2021-09-30 06:50:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|264
1632984900000|2021-09-30 06:55:00|15928.6|15924.6|15916.1|15912.1|15928.6|15924.6|15916.1|15912.1|1047
1632985200000|2021-09-30 07:00:00|15912.9|15908.9|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|1468
1632985500000|2021-09-30 07:05:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|2689
1632985800000|2021-09-30 07:10:00|15916.1|15912.1|15922.3|15918.3|15925.4|15921.4|15916.1|15912.1|1436
1632986100000|2021-09-30 07:15:00|15919.2|15915.2|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|652
1632986400000|2021-09-30 07:20:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15916.1|15912.1|636
1632986700000|2021-09-30 07:25:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|431
1632987000000|2021-09-30 07:30:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|358
1632987300000|2021-09-30 07:35:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|554
1632987600000|2021-09-30 07:40:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|192
1632987900000|2021-09-30 07:45:00|15934.8|15930.8|15922.3|15918.3|15934.8|15930.8|15919.2|15915.2|560
1632988200000|2021-09-30 07:50:00|15919.2|15915.2|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|589
1632988500000|2021-09-30 07:55:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|977
1632988800000|2021-09-30 08:00:00|15928.6|15924.6|15944.2|15940.2|15944.2|15940.2|15928.6|15924.6|1013
1632989100000|2021-09-30 08:05:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|366
1632989400000|2021-09-30 08:10:00|15937.9|15933.9|15947.3|15943.3|15947.3|15943.3|15937.9|15933.9|216
1632989700000|2021-09-30 08:15:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|258
1632990000000|2021-09-30 08:20:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|263
1632990300000|2021-09-30 08:25:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|275
1632990600000|2021-09-30 08:30:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|215
1632990900000|2021-09-30 08:35:00|15948.9|15944.9|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|147
1632991200000|2021-09-30 08:40:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|339
1632991500000|2021-09-30 08:45:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|595
1632991800000|2021-09-30 08:50:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|141
1632992100000|2021-09-30 08:55:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|754
1632992400000|2021-09-30 09:00:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|321
1632992700000|2021-09-30 09:05:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|341
1632993000000|2021-09-30 09:10:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|377
1632993300000|2021-09-30 09:15:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|304
1632993600000|2021-09-30 09:20:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15947.3|15943.3|568
1632993900000|2021-09-30 09:25:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|165
1632994200000|2021-09-30 09:30:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|856
1632994500000|2021-09-30 09:35:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|606
1632994800000|2021-09-30 09:40:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|474
1632995100000|2021-09-30 09:45:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|616
1632995400000|2021-09-30 09:50:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|578
1632995700000|2021-09-30 09:55:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|194
1632996000000|2021-09-30 10:00:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|174
1632996300000|2021-09-30 10:05:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|358
1632996600000|2021-09-30 10:10:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|330
1632996900000|2021-09-30 10:15:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|272
1632997200000|2021-09-30 10:20:00|15962.9|15958.9|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|554
1632997500000|2021-09-30 10:25:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|548
1632997800000|2021-09-30 10:30:00|15956.7|15952.7|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|580
1632998100000|2021-09-30 10:35:00|15952|15948|15941.1|15937.1|15952|15948|15941.1|15937.1|497
1632998400000|2021-09-30 10:40:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|398
1632998700000|2021-09-30 10:45:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|377
1632999000000|2021-09-30 10:50:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|554
1632999300000|2021-09-30 10:55:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|318
1632999600000|2021-09-30 11:00:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|713
1632999900000|2021-09-30 11:05:00|15941.1|15937.1|15931.7|15927.7|15941.1|15937.1|15931.7|15927.7|1004
1633000200000|2021-09-30 11:10:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|639
1633000500000|2021-09-30 11:15:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|583
1633000800000|2021-09-30 11:20:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|460
1633001100000|2021-09-30 11:25:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|155
1633001400000|2021-09-30 11:30:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|428
1633001700000|2021-09-30 11:35:00|15939.5|15935.5|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|787
1633002000000|2021-09-30 11:40:00|15941.1|15937.1|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|423
1633002300000|2021-09-30 11:45:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|698
1633002600000|2021-09-30 11:50:00|15947.3|15943.3|15939.5|15935.5|15947.3|15943.3|15937.9|15933.9|305
1633002900000|2021-09-30 11:55:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|517
1633003200000|2021-09-30 12:00:00|15944.2|15940.2|15934.8|15930.8|15944.2|15940.2|15931.7|15927.7|1269
1633003500000|2021-09-30 12:05:00|15933.3|15929.3|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|452
1633003800000|2021-09-30 12:10:00|15934.8|15930.8|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|828
1633004100000|2021-09-30 12:15:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|745
1633004400000|2021-09-30 12:20:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|1559
1633004700000|2021-09-30 12:25:00|15919.2|15915.2|15920.8|15916.8|15922.3|15918.3|15916.1|15912.1|1134
1633005000000|2021-09-30 12:30:00|15919.2|15915.2|15925.4|15921.4|15937.9|15933.9|15919.2|15915.2|1807
1633005300000|2021-09-30 12:35:00|15922.3|15918.3|15928.6|15924.6|15931.7|15927.7|15916.1|15912.1|1450
1633005600000|2021-09-30 12:40:00|15925.4|15921.4|15931.7|15927.7|15937.9|15933.9|15922.3|15918.3|1913
1633005900000|2021-09-30 12:45:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15925.4|15921.4|983
1633006200000|2021-09-30 12:50:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|1308
1633006500000|2021-09-30 12:55:00|15922.3|15918.3|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|987
1633006800000|2021-09-30 13:00:00|15912.9|15908.9|15900.4|15896.4|15916.1|15912.1|15897.3|15893.3|1844
1633007100000|2021-09-30 13:05:00|15897.3|15893.3|15884.8|15880.8|15897.3|15893.3|15884.8|15880.8|2490
1633007400000|2021-09-30 13:10:00|15887.9|15883.9|15903.6|15899.6|15903.6|15899.6|15887.9|15883.9|1764
1633007700000|2021-09-30 13:15:00|15900.4|15896.4|15912.9|15908.9|15912.9|15908.9|15900.4|15896.4|2037
1633008000000|2021-09-30 13:20:00|15909.8|15905.8|15928.6|15924.6|15928.6|15924.6|15909.8|15905.8|934
1633008300000|2021-09-30 13:25:00|15931.7|15927.7|15916.1|15912.1|15931.7|15927.7|15916.1|15912.1|1423
1633008600000|2021-09-30 13:30:00|15919.2|15915.2|15916.1|15912.1|15922.3|15918.3|15909.8|15905.8|1862
1633008900000|2021-09-30 13:35:00|15919.2|15915.2|15909.8|15905.8|15919.2|15915.2|15903.6|15899.6|1635
1633009200000|2021-09-30 13:40:00|15906.7|15902.7|15905.1|15901.1|15906.7|15902.7|15900.4|15896.4|1330
1633009500000|2021-09-30 13:45:00|15903.6|15899.6|15912.9|15908.9|15912.9|15908.9|15897.3|15893.3|2096
1633009800000|2021-09-30 13:50:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15900.4|15896.4|1189
1633010100000|2021-09-30 13:55:00|15912.9|15908.9|15919.2|15915.2|15922.3|15918.3|15906.7|15902.7|1394
1633010400000|2021-09-30 14:00:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15909.8|15905.8|2178
1633010700000|2021-09-30 14:05:00|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|2154
1633011000000|2021-09-30 14:10:00|15919.2|15915.2|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|2311
1633011300000|2021-09-30 14:15:00|15922.3|15918.3|15931.7|15927.7|15937.9|15933.9|15919.2|15915.2|1924
1633011600000|2021-09-30 14:20:00|15934.8|15930.8|15934.8|15930.8|15944.2|15940.2|15928.6|15924.6|3110
1633011900000|2021-09-30 14:25:00|15931.7|15927.7|15934.8|15930.8|15937.9|15933.9|15925.4|15921.4|1246
1633012200000|2021-09-30 14:30:00|15931.7|15927.7|15928.6|15924.6|15937.9|15933.9|15928.6|15924.6|1424
1633012500000|2021-09-30 14:35:00|15925.4|15921.4|15922.3|15918.3|15931.7|15927.7|15919.2|15915.2|1668
1633012800000|2021-09-30 14:40:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15916.1|15912.1|1262
1633013100000|2021-09-30 14:45:00|15922.3|15918.3|15931.7|15927.7|15931.7|15927.7|15919.2|15915.2|2040
1633013400000|2021-09-30 14:50:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15925.4|15921.4|1002
1633013700000|2021-09-30 14:55:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|1633
1633014000000|2021-09-30 15:00:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|1873
1633014300000|2021-09-30 15:05:00|15934.8|15930.8|15928.6|15924.6|15937.9|15933.9|15928.6|15924.6|1035
1633014600000|2021-09-30 15:10:00|15925.4|15921.4|15922.3|15918.3|15928.6|15924.6|15919.2|15915.2|1549
1633014900000|2021-09-30 15:15:00|15919.2|15915.2|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|919
1633015200000|2021-09-30 15:20:00|15912.9|15908.9|15903.6|15899.6|15912.9|15908.9|15897.3|15893.3|1900
1633015500000|2021-09-30 15:25:00|15902|15898|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|1850
1633015800000|2021-09-30 15:30:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15897.3|15893.3|1317
1633016100000|2021-09-30 15:35:00|15909.8|15905.8|15919.2|15915.2|15922.3|15918.3|15903.6|15899.6|2044
1633016400000|2021-09-30 15:40:00|15917.6|15913.6|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|952
1633016700000|2021-09-30 15:45:00|15916.1|15912.1|15931.7|15927.7|15934.8|15930.8|15916.1|15912.1|1359
1633017000000|2021-09-30 15:50:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15928.6|15924.6|1581
1633017300000|2021-09-30 15:55:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15928.6|15924.6|1003
1633017600000|2021-09-30 16:00:00|15941.1|15937.1|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|794
1633017900000|2021-09-30 16:05:00|15941.1|15937.1|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|1227
1633018200000|2021-09-30 16:10:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|1633
1633018500000|2021-09-30 16:15:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|1095
1633018800000|2021-09-30 16:20:00|15941.1|15937.1|15953.6|15949.6|15953.6|15949.6|15941.1|15937.1|1130
1633019100000|2021-09-30 16:25:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|2477
1633019400000|2021-09-30 16:30:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|1509
1633019700000|2021-09-30 16:35:00|15950.4|15946.4|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|1139
1633020000000|2021-09-30 16:40:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|1074
1633020300000|2021-09-30 16:45:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|949
1633020600000|2021-09-30 16:50:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|1205
1633020900000|2021-09-30 16:55:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|635
1633021200000|2021-09-30 17:00:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|480
1633021500000|2021-09-30 17:05:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|1034
1633021800000|2021-09-30 17:10:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|1374
1633022100000|2021-09-30 17:15:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|934
1633022400000|2021-09-30 17:20:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|730
1633022700000|2021-09-30 17:25:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|498
1633023000000|2021-09-30 17:30:00|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|808
1633023300000|2021-09-30 17:35:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|446
1633023600000|2021-09-30 17:40:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|915
1633023900000|2021-09-30 17:45:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|998
1633024200000|2021-09-30 17:50:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|892
1633024500000|2021-09-30 17:55:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|529
1633024800000|2021-09-30 18:00:00|15937.9|15933.9|15931.7|15927.7|15937.9|15933.9|15928.6|15924.6|1469
1633025100000|2021-09-30 18:05:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|436
1633025400000|2021-09-30 18:10:00|15930.1|15926.1|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|443
1633025700000|2021-09-30 18:15:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|391
1633026000000|2021-09-30 18:20:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|979
1633026300000|2021-09-30 18:25:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|582
1633026600000|2021-09-30 18:30:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|1251
1633026900000|2021-09-30 18:35:00|15925.4|15921.4|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|1684
1633027200000|2021-09-30 18:40:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|992
1633027500000|2021-09-30 18:45:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|1334
1633027800000|2021-09-30 18:50:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|3138
1633028100000|2021-09-30 18:55:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|4292
1633028400000|2021-09-30 19:00:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|2731
1633028700000|2021-09-30 19:05:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|2169
1633029000000|2021-09-30 19:10:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|1005
1633029300000|2021-09-30 19:15:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|1173
1633029600000|2021-09-30 19:20:00|15931.7|15927.7|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|3088
1633029900000|2021-09-30 19:25:00|15944.2|15940.2|15953.6|15949.6|15953.6|15949.6|15944.2|15940.2|2252
1633030200000|2021-09-30 19:30:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|1665
1633030500000|2021-09-30 19:35:00|15950.4|15946.4|15944.2|15940.2|15953.6|15949.6|15944.2|15940.2|2538
1633030800000|2021-09-30 19:40:00|15941.1|15937.1|15944.2|15940.2|15947.3|15943.3|15937.9|15933.9|2353
1633031100000|2021-09-30 19:45:00|15947.3|15943.3|15947.3|15943.3|15953.6|15949.6|15941.1|15937.1|5480
1633031400000|2021-09-30 19:50:00|15948.9|15944.9|15950.4|15946.4|15956.7|15952.7|15944.2|15940.2|4869
1633031700000|2021-09-30 19:55:00|15947.3|15943.3|15953.6|15949.6|15953.6|15949.6|15944.2|15940.2|12597
1633032000000|2021-09-30 20:00:00|15950.4|15946.4|15944.2|15940.2|15953.6|15949.6|15941.1|15937.1|6853
1633032300000|2021-09-30 20:05:00|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|2713
1633032600000|2021-09-30 20:10:00|15944.2|15940.2|15953.6|15949.6|15953.6|15949.6|15944.2|15940.2|2309
1633032900000|2021-09-30 20:15:00|15956.7|15952.7|15972.3|15968.3|15972.3|15968.3|15953.6|15949.6|2944
1633033200000|2021-09-30 20:20:00|15975.4|15971.4|15975.4|15971.4|15981.7|15977.7|15972.3|15968.3|1829
1633033500000|2021-09-30 20:25:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|774
1633033800000|2021-09-30 20:30:00|15984.8|15980.8|15991.1|15987.1|15994.2|15990.2|15981.7|15977.7|1718
1633034100000|2021-09-30 20:35:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15991.1|15987.1|1082
1633034400000|2021-09-30 20:40:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|736
1633034700000|2021-09-30 20:45:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|350
1633035000000|2021-09-30 20:50:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|1626
1633035300000|2021-09-30 20:55:00|16009.8|16005.8|16000.4|15996.4|16009.8|16005.8|16000.4|15996.4|3541
1633039200000|2021-09-30 22:00:00|15997.3|15993.3|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|340
1633039500000|2021-09-30 22:05:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|472
1633039800000|2021-09-30 22:10:00|15986.4|15982.4|15981.7|15977.7|15986.4|15982.4|15981.7|15977.7|511
1633040100000|2021-09-30 22:15:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|265
1633040400000|2021-09-30 22:20:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|117
1633040700000|2021-09-30 22:25:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|148
1633041000000|2021-09-30 22:30:00|||||||||35
1633041300000|2021-09-30 22:35:00|||||||||18
1633041600000|2021-09-30 22:40:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|189
1633041900000|2021-09-30 22:45:00|15978.6|15974.6|15978.6|15974.6|15980.1|15976.1|15978.6|15974.6|225
1633042200000|2021-09-30 22:50:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|165
1633042500000|2021-09-30 22:55:00|||||||||10
1633042800000|2021-09-30 23:00:00|||||||||18
1633043100000|2021-09-30 23:05:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|238
1633043400000|2021-09-30 23:10:00|||||||||207
1633043700000|2021-09-30 23:15:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|401
1633044000000|2021-09-30 23:20:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|161
1633044300000|2021-09-30 23:25:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|214
1633044600000|2021-09-30 23:30:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|519
1633044900000|2021-09-30 23:35:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|73
1633045200000|2021-09-30 23:40:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|84
1633045500000|2021-09-30 23:45:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|98
1633045800000|2021-09-30 23:50:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|291
1633046100000|2021-09-30 23:55:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|205
1633046400000|2021-10-01 00:00:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|286
1633046700000|2021-10-01 00:05:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|291
1633047000000|2021-10-01 00:10:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|170
1633047300000|2021-10-01 00:15:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|181
1633047600000|2021-10-01 00:20:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|360
1633047900000|2021-10-01 00:25:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|343
1633048200000|2021-10-01 00:30:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|137
1633048500000|2021-10-01 00:35:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|60
1633048800000|2021-10-01 00:40:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|123
1633049100000|2021-10-01 00:45:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|655
1633049400000|2021-10-01 00:50:00|15975.4|15971.4|15969.2|15965.2|15978.6|15974.6|15969.2|15965.2|218
1633049700000|2021-10-01 00:55:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|176
1633050000000|2021-10-01 01:00:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|553
1633050300000|2021-10-01 01:05:00|15981.7|15977.7|15991.1|15987.1|15994.2|15990.2|15978.6|15974.6|348
1633050600000|2021-10-01 01:10:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15991.1|15987.1|772
1633050900000|2021-10-01 01:15:00|15997.3|15993.3|16009.8|16005.8|16009.8|16005.8|15997.3|15993.3|503
1633051200000|2021-10-01 01:20:00|16006.7|16002.7|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|314
1633051500000|2021-10-01 01:25:00|16016.1|16012.1|16025.4|16021.4|16025.4|16021.4|16016.1|16012.1|649
1633051800000|2021-10-01 01:30:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16019.2|16015.2|667
1633052100000|2021-10-01 01:35:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|572
1633052400000|2021-10-01 01:40:00|16023.9|16019.9|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|380
1633052700000|2021-10-01 01:45:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|212
1633053000000|2021-10-01 01:50:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|150
1633053300000|2021-10-01 01:55:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|294
1633053600000|2021-10-01 02:00:00|16022.3|16018.3|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|258
1633053900000|2021-10-01 02:05:00|16022.3|16018.3|16019.2|16015.2|16025.4|16021.4|16016.1|16012.1|196
1633054200000|2021-10-01 02:10:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|179
1633054500000|2021-10-01 02:15:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|354
1633054800000|2021-10-01 02:20:00|||||||||17
1633055100000|2021-10-01 02:25:00|||||||||155
1633055400000|2021-10-01 02:30:00|||||||||33
1633055700000|2021-10-01 02:35:00|16017.6|16013.6|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|280
1633056000000|2021-10-01 02:40:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|74
1633056300000|2021-10-01 02:45:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|334
1633056600000|2021-10-01 02:50:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|88
1633056900000|2021-10-01 02:55:00|||||||||109
1633057200000|2021-10-01 03:00:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|325
1633057500000|2021-10-01 03:05:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|190
1633057800000|2021-10-01 03:10:00|||||||||36
1633058100000|2021-10-01 03:15:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|122
1633058400000|2021-10-01 03:20:00|16014.5|16010.5|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|50
1633058700000|2021-10-01 03:25:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|99
1633059000000|2021-10-01 03:30:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|227
1633059300000|2021-10-01 03:35:00|||||||||31
1633059600000|2021-10-01 03:40:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|255
1633059900000|2021-10-01 03:45:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|441
1633060200000|2021-10-01 03:50:00|||||||||13
1633060500000|2021-10-01 03:55:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|36
1633060800000|2021-10-01 04:00:00|16023.9|16019.9|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|65
1633061100000|2021-10-01 04:05:00|16023.9|16019.9|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|74
1633061400000|2021-10-01 04:10:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|155
1633061700000|2021-10-01 04:15:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|153
1633062000000|2021-10-01 04:20:00|||||||||75
1633062300000|2021-10-01 04:25:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|202
1633062600000|2021-10-01 04:30:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|98
1633062900000|2021-10-01 04:35:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|81
1633063200000|2021-10-01 04:40:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|98
1633063500000|2021-10-01 04:45:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|85
1633063800000|2021-10-01 04:50:00|||||||||30
1633064100000|2021-10-01 04:55:00|||||||||27
1633064400000|2021-10-01 05:00:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|292
1633064700000|2021-10-01 05:05:00|||||||||14
1633065000000|2021-10-01 05:10:00|||||||||101
1633065300000|2021-10-01 05:15:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|222
1633065600000|2021-10-01 05:20:00|16020.8|16016.8|16019.2|16015.2|16020.8|16016.8|16019.2|16015.2|237
1633065900000|2021-10-01 05:25:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|164
1633066200000|2021-10-01 05:30:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|33
1633066500000|2021-10-01 05:35:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|509
1633066800000|2021-10-01 05:40:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|282
1633067100000|2021-10-01 05:45:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|585
1633067400000|2021-10-01 05:50:00|16006.7|16002.7|16016.1|16012.1|16016.1|16012.1|16006.7|16002.7|351
1633067700000|2021-10-01 05:55:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|213
1633068000000|2021-10-01 06:00:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|15997.3|15993.3|1371
1633068300000|2021-10-01 06:05:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|299
1633068600000|2021-10-01 06:10:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|221
1633068900000|2021-10-01 06:15:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|420
1633069200000|2021-10-01 06:20:00|16006.7|16002.7|16019.2|16015.2|16025.4|16021.4|16003.6|15999.6|829
1633069500000|2021-10-01 06:25:00|16016.1|16012.1|16012.9|16008.9|16025.4|16021.4|16012.9|16008.9|1018
1633069800000|2021-10-01 06:30:00|16009.8|16005.8|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|490
1633070100000|2021-10-01 06:35:00|16009.8|16005.8|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|598
1633070400000|2021-10-01 06:40:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|201
1633070700000|2021-10-01 06:45:00|16006.7|16002.7|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|458
1633071000000|2021-10-01 06:50:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|679
1633071300000|2021-10-01 06:55:00|16019.2|16015.2|16016.1|16012.1|16028.6|16024.6|16016.1|16012.1|798
1633071600000|2021-10-01 07:00:00|16019.2|16015.2|16025.4|16021.4|16028.6|16024.6|16016.1|16012.1|1676
1633071900000|2021-10-01 07:05:00|16027|16023|16019.2|16015.2|16031.7|16027.7|16016.1|16012.1|2019
1633072200000|2021-10-01 07:10:00|16016.1|16012.1|15997.3|15993.3|16019.2|16015.2|15997.3|15993.3|1223
1633072500000|2021-10-01 07:15:00|16000.4|15996.4|15991.1|15987.1|16006.7|16002.7|15987.9|15983.9|1243
1633072800000|2021-10-01 07:20:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15981.7|15977.7|1818
1633073100000|2021-10-01 07:25:00|15987.9|15983.9|15975.4|15971.4|15991.1|15987.1|15975.4|15971.4|1260
1633073400000|2021-10-01 07:30:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|1218
1633073700000|2021-10-01 07:35:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|992
1633074000000|2021-10-01 07:40:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|201
1633074300000|2021-10-01 07:45:00|15978.6|15974.6|15975.4|15971.4|15987.9|15983.9|15975.4|15971.4|908
1633074600000|2021-10-01 07:50:00|15973.9|15969.9|15959.8|15955.8|15973.9|15969.9|15959.8|15955.8|1353
1633074900000|2021-10-01 07:55:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|625
1633075200000|2021-10-01 08:00:00|15962.9|15958.9|15969.2|15965.2|15972.3|15968.3|15959.8|15955.8|975
1633075500000|2021-10-01 08:05:00|15972.3|15968.3|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|660
1633075800000|2021-10-01 08:10:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|391
1633076100000|2021-10-01 08:15:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|725
1633076400000|2021-10-01 08:20:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|427
1633076700000|2021-10-01 08:25:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|623
1633077000000|2021-10-01 08:30:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|1214
1633077300000|2021-10-01 08:35:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15975.4|15971.4|548
1633077600000|2021-10-01 08:40:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|621
1633077900000|2021-10-01 08:45:00|15981.7|15977.7|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|772
1633078200000|2021-10-01 08:50:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|209
1633078500000|2021-10-01 08:55:00|15994.2|15990.2|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|833
1633078800000|2021-10-01 09:00:00|15991.1|15987.1|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|1243
1633079100000|2021-10-01 09:05:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|220
1633079400000|2021-10-01 09:10:00|15997.3|15993.3|16006.7|16002.7|16006.7|16002.7|15997.3|15993.3|639
1633079700000|2021-10-01 09:15:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|375
1633080000000|2021-10-01 09:20:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|405
1633080300000|2021-10-01 09:25:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|435
1633080600000|2021-10-01 09:30:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|699
1633080900000|2021-10-01 09:35:00|16005.1|16001.1|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|760
1633081200000|2021-10-01 09:40:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|775
1633081500000|2021-10-01 09:45:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|1076
1633081800000|2021-10-01 09:50:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|412
1633082100000|2021-10-01 09:55:00|16009.8|16005.8|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|910
1633082400000|2021-10-01 10:00:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|446
1633082700000|2021-10-01 10:05:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|594
1633083000000|2021-10-01 10:10:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16003.6|15999.6|566
1633083300000|2021-10-01 10:15:00|16003.6|15999.6|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|407
1633083600000|2021-10-01 10:20:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|434
1633083900000|2021-10-01 10:25:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|103
1633084200000|2021-10-01 10:30:00|16006.7|16002.7|16000.4|15996.4|16006.7|16002.7|15997.3|15993.3|185
1633084500000|2021-10-01 10:35:00|15998.9|15994.9|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|500
1633084800000|2021-10-01 10:40:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|376
1633085100000|2021-10-01 10:45:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|156
1633085400000|2021-10-01 10:50:00|16002|15998|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|220
1633085700000|2021-10-01 10:55:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|288
1633086000000|2021-10-01 11:00:00|16003.6|15999.6|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|371
1633086300000|2021-10-01 11:05:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|369
1633086600000|2021-10-01 11:10:00|16009.8|16005.8|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|432
1633086900000|2021-10-01 11:15:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|322
1633087200000|2021-10-01 11:20:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|385
1633087500000|2021-10-01 11:25:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|318
1633087800000|2021-10-01 11:30:00|16006.7|16002.7|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|235
1633088100000|2021-10-01 11:35:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|969
1633088400000|2021-10-01 11:40:00|15997.3|15993.3|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|715
1633088700000|2021-10-01 11:45:00|15987.9|15983.9|15991.1|15987.1|15992.6|15988.6|15984.8|15980.8|1243
1633089000000|2021-10-01 11:50:00|15994.2|15990.2|16000.4|15996.4|16003.6|15999.6|15994.2|15990.2|790
1633089300000|2021-10-01 11:55:00|16003.6|15999.6|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|1031
1633089600000|2021-10-01 12:00:00|16006.7|16002.7|15994.2|15990.2|16006.7|16002.7|15991.1|15987.1|1377
1633089900000|2021-10-01 12:05:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|374
1633090200000|2021-10-01 12:10:00|15997.3|15993.3|15984.8|15980.8|15997.3|15993.3|15981.7|15977.7|1733
1633090500000|2021-10-01 12:15:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|1955
1633090800000|2021-10-01 12:20:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|2615
1633091100000|2021-10-01 12:25:00|15984.8|15980.8|15972.3|15968.3|15984.8|15980.8|15972.3|15968.3|1965
1633091400000|2021-10-01 12:30:00|15975.4|15971.4|15987.9|15983.9|15987.9|15983.9|15975.4|15971.4|3153
1633091700000|2021-10-01 12:35:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15978.6|15974.6|1159
1633092000000|2021-10-01 12:40:00|15987.9|15983.9|16000.4|15996.4|16003.6|15999.6|15984.8|15980.8|2297
1633092300000|2021-10-01 12:45:00|15997.3|15993.3|16006.7|16002.7|16012.9|16008.9|15997.3|15993.3|1666
1633092600000|2021-10-01 12:50:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|1263
1633092900000|2021-10-01 12:55:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|2012
1633093200000|2021-10-01 13:00:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|15997.3|15993.3|1467
1633093500000|2021-10-01 13:05:00|16009.8|16005.8|16000.4|15996.4|16009.8|16005.8|15994.2|15990.2|2025
1633093800000|2021-10-01 13:10:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|574
1633094100000|2021-10-01 13:15:00|15997.3|15993.3|16000.4|15996.4|16006.7|16002.7|15997.3|15993.3|685
1633094400000|2021-10-01 13:20:00|15997.3|15993.3|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|1134
1633094700000|2021-10-01 13:25:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|1137
1633095000000|2021-10-01 13:30:00|15987.9|15983.9|15997.3|15993.3|16000.4|15996.4|15981.7|15977.7|3112
1633095300000|2021-10-01 13:35:00|16000.4|15996.4|16008.3|16004.3|16009.8|16005.8|15991.1|15987.1|1994
1633095600000|2021-10-01 13:40:00|16006.7|16002.7|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|1413
1633095900000|2021-10-01 13:45:00|16009.8|16005.8|16003.6|15999.6|16012.9|16008.9|16000.4|15996.4|1378
1633096200000|2021-10-01 13:50:00|16006.7|16002.7|15994.2|15990.2|16009.8|16005.8|15991.1|15987.1|1700
1633096500000|2021-10-01 13:55:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|1833
1633096800000|2021-10-01 14:00:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15962.9|15958.9|4713
1633097100000|2021-10-01 14:05:00|15987.9|15983.9|15991.1|15987.1|15997.3|15993.3|15984.8|15980.8|2203
1633097400000|2021-10-01 14:10:00|15994.2|15990.2|15991.1|15987.1|16003.6|15999.6|15984.8|15980.8|2218
1633097700000|2021-10-01 14:15:00|15987.9|15983.9|16000.4|15996.4|16006.7|16002.7|15987.9|15983.9|2831
1633098000000|2021-10-01 14:20:00|15997.3|15993.3|16000.4|15996.4|16006.7|16002.7|15994.2|15990.2|2216
1633098300000|2021-10-01 14:25:00|16003.6|15999.6|15997.3|15993.3|16006.7|16002.7|15991.1|15987.1|1340
1633098600000|2021-10-01 14:30:00|15994.2|15990.2|16006.7|16002.7|16006.7|16002.7|15994.2|15990.2|1356
1633098900000|2021-10-01 14:35:00|16003.6|15999.6|16012.9|16008.9|16016.1|16012.1|15997.3|15993.3|2274
1633099200000|2021-10-01 14:40:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16000.4|15996.4|1433
1633099500000|2021-10-01 14:45:00|16009.8|16005.8|16003.6|15999.6|16016.1|16012.1|16003.6|15999.6|1102
1633099800000|2021-10-01 14:50:00|16000.4|15996.4|16006.7|16002.7|16009.8|16005.8|16000.4|15996.4|3281
1633100100000|2021-10-01 14:55:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|1705
1633100400000|2021-10-01 15:00:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|2388
1633100700000|2021-10-01 15:05:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15987.9|15983.9|1305
1633101000000|2021-10-01 15:10:00|15991.1|15987.1|15972.3|15968.3|15994.2|15990.2|15972.3|15968.3|2862
1633101300000|2021-10-01 15:15:00|15975.4|15971.4|15969.2|15965.2|15981.7|15977.7|15969.2|15965.2|2265
1633101600000|2021-10-01 15:20:00|15967.6|15963.6|15975.4|15971.4|15975.4|15971.4|15962.9|15958.9|3029
1633101900000|2021-10-01 15:25:00|15972.3|15968.3|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|1865
1633102200000|2021-10-01 15:30:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|1623
1633102500000|2021-10-01 15:35:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|1742
1633102800000|2021-10-01 15:40:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|854
1633103100000|2021-10-01 15:45:00|15972.3|15968.3|15981.7|15977.7|15981.7|15977.7|15972.3|15968.3|1296
1633103400000|2021-10-01 15:50:00|15984.8|15980.8|15991.1|15987.1|15994.2|15990.2|15981.7|15977.7|2008
1633103700000|2021-10-01 15:55:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|1049
1633104000000|2021-10-01 16:00:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15991.1|15987.1|1277
1633104300000|2021-10-01 16:05:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15987.9|15983.9|1229
1633104600000|2021-10-01 16:10:00|15997.3|15993.3|15991.1|15987.1|16000.4|15996.4|15991.1|15987.1|2894
1633104900000|2021-10-01 16:15:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|702
1633105200000|2021-10-01 16:20:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|629
1633105500000|2021-10-01 16:25:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|1972
1633105800000|2021-10-01 16:30:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|817
1633106100000|2021-10-01 16:35:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|919
1633106400000|2021-10-01 16:40:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|279
1633106700000|2021-10-01 16:45:00|15981.7|15977.7|15991.1|15987.1|15991.1|15987.1|15981.7|15977.7|971
1633107000000|2021-10-01 16:50:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|768
1633107300000|2021-10-01 16:55:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|698
1633107600000|2021-10-01 17:00:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|843
1633107900000|2021-10-01 17:05:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|393
1633108200000|2021-10-01 17:10:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|574
1633108500000|2021-10-01 17:15:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|1135
1633108800000|2021-10-01 17:20:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|1105
1633109100000|2021-10-01 17:25:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|1489
1633109400000|2021-10-01 17:30:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|695
1633109700000|2021-10-01 17:35:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|664
1633110000000|2021-10-01 17:40:00|16009.8|16005.8|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|214
1633110300000|2021-10-01 17:45:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|1155
1633110600000|2021-10-01 17:50:00|16003.6|15999.6|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|308
1633110900000|2021-10-01 17:55:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|502
1633111200000|2021-10-01 18:00:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|626
1633111500000|2021-10-01 18:05:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|904
1633111800000|2021-10-01 18:10:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|367
1633112100000|2021-10-01 18:15:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|367
1633112400000|2021-10-01 18:20:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|284
1633112700000|2021-10-01 18:25:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|401
1633113000000|2021-10-01 18:30:00|16006.7|16002.7|16019.2|16015.2|16019.2|16015.2|16006.7|16002.7|2009
1633113300000|2021-10-01 18:35:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|921
1633113600000|2021-10-01 18:40:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16016.1|16012.1|2173
1633113900000|2021-10-01 18:45:00|16022.3|16018.3|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|831
1633114200000|2021-10-01 18:50:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|1361
1633114500000|2021-10-01 18:55:00|16037.9|16033.9|16034.8|16030.8|16044.2|16040.2|16034.8|16030.8|4549
1633114800000|2021-10-01 19:00:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16028.6|16024.6|2669
1633115100000|2021-10-01 19:05:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|1106
1633115400000|2021-10-01 19:10:00|16031.7|16027.7|16025.4|16021.4|16034.8|16030.8|16025.4|16021.4|891
1633115700000|2021-10-01 19:15:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|586
1633116000000|2021-10-01 19:20:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|1003
1633116300000|2021-10-01 19:25:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|919
1633116600000|2021-10-01 19:30:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|275
1633116900000|2021-10-01 19:35:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|238
1633117200000|2021-10-01 19:40:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|749
1633117500000|2021-10-01 19:45:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|319
1633117800000|2021-10-01 19:50:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|493
1633118100000|2021-10-01 19:55:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|1289
1633118400000|2021-10-01 20:00:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16025.4|16021.4|1805
1633118700000|2021-10-01 20:05:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|869
1633119000000|2021-10-01 20:10:00|||||||||131
1633119300000|2021-10-01 20:15:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|617
1633119600000|2021-10-01 20:20:00|||||||||277
1633119900000|2021-10-01 20:25:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|251
1633120200000|2021-10-01 20:30:00|||||||||291
1633120500000|2021-10-01 20:35:00|16042.6|16038.6|16044.2|16040.2|16044.2|16040.2|16042.6|16038.6|549
1633120800000|2021-10-01 20:40:00|16042.6|16038.6|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|1021
1633121100000|2021-10-01 20:45:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|562
1633121400000|2021-10-01 20:50:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|518
1633121700000|2021-10-01 20:55:00|16042.6|16038.6|16047.3|16043.3|16047.3|16043.3|16042.6|16038.6|1009
1633298400000|2021-10-03 22:00:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16030.1|16026.1|631
1633298700000|2021-10-03 22:05:00|16034.8|16030.8|16044.2|16040.2|16044.2|16040.2|16034.8|16030.8|447
1633299000000|2021-10-03 22:10:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16041.1|16037.1|593
1633299300000|2021-10-03 22:15:00|||||||||73
1633299600000|2021-10-03 22:20:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|323
1633299900000|2021-10-03 22:25:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|205
1633300200000|2021-10-03 22:30:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|610
1633300500000|2021-10-03 22:35:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|93
1633300800000|2021-10-03 22:40:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|182
1633301100000|2021-10-03 22:45:00|||||||||66
1633301400000|2021-10-03 22:50:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|240
1633301700000|2021-10-03 22:55:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|85
1633302000000|2021-10-03 23:00:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|68
1633302300000|2021-10-03 23:05:00|||||||||12
1633302600000|2021-10-03 23:10:00|||||||||1
1633303200000|2021-10-03 23:20:00|||||||||34
1633303500000|2021-10-03 23:25:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|155
1633303800000|2021-10-03 23:30:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|466
1633304100000|2021-10-03 23:35:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|46
1633304400000|2021-10-03 23:40:00|||||||||1
1633304700000|2021-10-03 23:45:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|48
1633305000000|2021-10-03 23:50:00|16052|16048|16050.4|16046.4|16052|16048|16050.4|16046.4|280
1633305300000|2021-10-03 23:55:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|341
1633305600000|2021-10-04 00:00:00|16053.6|16049.6|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|384
1633305900000|2021-10-04 00:05:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|105
1633306200000|2021-10-04 00:10:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|336
1633306500000|2021-10-04 00:15:00|16062.9|16058.9|16056.7|16052.7|16066.1|16062.1|16053.6|16049.6|597
1633306800000|2021-10-04 00:20:00|16053.6|16049.6|16056.7|16052.7|16058.3|16054.3|16053.6|16049.6|387
1633307100000|2021-10-04 00:25:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|594
1633307400000|2021-10-04 00:30:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|422
1633307700000|2021-10-04 00:35:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|168
1633308000000|2021-10-04 00:40:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|291
1633308300000|2021-10-04 00:45:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|339
1633308600000|2021-10-04 00:50:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|274
1633308900000|2021-10-04 00:55:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|444
1633309200000|2021-10-04 01:00:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|274
1633309500000|2021-10-04 01:05:00|16055.1|16051.1|16053.6|16049.6|16055.1|16051.1|16053.6|16049.6|85
1633309800000|2021-10-04 01:10:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|29
1633310100000|2021-10-04 01:15:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|118
1633310400000|2021-10-04 01:20:00|16056.7|16052.7|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|192
1633310700000|2021-10-04 01:25:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|613
1633311000000|2021-10-04 01:30:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|159
1633311300000|2021-10-04 01:35:00|16050.4|16046.4|16056.7|16052.7|16056.7|16052.7|16047.3|16043.3|164
1633311600000|2021-10-04 01:40:00|16053.6|16049.6|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|165
1633311900000|2021-10-04 01:45:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|168
1633312200000|2021-10-04 01:50:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|120
1633312500000|2021-10-04 01:55:00|16053.6|16049.6|16041.1|16037.1|16053.6|16049.6|16041.1|16037.1|282
1633312800000|2021-10-04 02:00:00|16042.6|16038.6|16044.2|16040.2|16047.3|16043.3|16042.6|16038.6|217
1633313100000|2021-10-04 02:05:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|112
1633313400000|2021-10-04 02:10:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|246
1633313700000|2021-10-04 02:15:00|16041.1|16037.1|16034.8|16030.8|16044.2|16040.2|16034.8|16030.8|42
1633314000000|2021-10-04 02:20:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|256
1633314300000|2021-10-04 02:25:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|245
1633314600000|2021-10-04 02:30:00|16031.7|16027.7|16034.8|16030.8|16037.9|16033.9|16028.6|16024.6|806
1633314900000|2021-10-04 02:35:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|39
1633315200000|2021-10-04 02:40:00|16033.3|16029.3|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|594
1633315500000|2021-10-04 02:45:00|16033.3|16029.3|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|106
1633315800000|2021-10-04 02:50:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|647
1633316100000|2021-10-04 02:55:00|||||||||49
1633316400000|2021-10-04 03:00:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|543
1633316700000|2021-10-04 03:05:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|129
1633317000000|2021-10-04 03:10:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|202
1633317300000|2021-10-04 03:15:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|628
1633317600000|2021-10-04 03:20:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|478
1633317900000|2021-10-04 03:25:00|||||||||267
1633318200000|2021-10-04 03:30:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|483
1633318500000|2021-10-04 03:35:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|193
1633318800000|2021-10-04 03:40:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|121
1633319100000|2021-10-04 03:45:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|87
1633319400000|2021-10-04 03:50:00|16020.8|16016.8|16022.3|16018.3|16022.3|16018.3|16020.8|16016.8|117
1633319700000|2021-10-04 03:55:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|197
1633320000000|2021-10-04 04:00:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|411
1633320300000|2021-10-04 04:05:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|564
1633320600000|2021-10-04 04:10:00|||||||||123
1633320900000|2021-10-04 04:15:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|113
1633321200000|2021-10-04 04:20:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|24
1633321500000|2021-10-04 04:25:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|72
1633321800000|2021-10-04 04:30:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|139
1633322100000|2021-10-04 04:35:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|156
1633322400000|2021-10-04 04:40:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|41
1633322700000|2021-10-04 04:45:00|||||||||31
1633323000000|2021-10-04 04:50:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|89
1633323300000|2021-10-04 04:55:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|67
1633323600000|2021-10-04 05:00:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|112
1633323900000|2021-10-04 05:05:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|35
1633324200000|2021-10-04 05:10:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|37
1633324500000|2021-10-04 05:15:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|108
1633324800000|2021-10-04 05:20:00|16017.6|16013.6|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|37
1633325100000|2021-10-04 05:25:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|99
1633325400000|2021-10-04 05:30:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|14
1633325700000|2021-10-04 05:35:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|119
1633326000000|2021-10-04 05:40:00|||||||||9
1633326300000|2021-10-04 05:45:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|69
1633326600000|2021-10-04 05:50:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|177
1633326900000|2021-10-04 05:55:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16023.9|16019.9|72
1633327200000|2021-10-04 06:00:00|16022.3|16018.3|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|681
1633327500000|2021-10-04 06:05:00|16025.4|16021.4|16037.9|16033.9|16037.9|16033.9|16025.4|16021.4|453
1633327800000|2021-10-04 06:10:00|16036.4|16032.4|16044.2|16040.2|16047.3|16043.3|16031.7|16027.7|400
1633328100000|2021-10-04 06:15:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16041.1|16037.1|557
1633328400000|2021-10-04 06:20:00|16047.3|16043.3|16037.9|16033.9|16047.3|16043.3|16037.9|16033.9|216
1633328700000|2021-10-04 06:25:00|16041.1|16037.1|16034.8|16030.8|16041.1|16037.1|16031.7|16027.7|342
1633329000000|2021-10-04 06:30:00|16033.3|16029.3|16027|16023|16033.3|16029.3|16022.3|16018.3|502
1633329300000|2021-10-04 06:35:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16016.1|16012.1|533
1633329600000|2021-10-04 06:40:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|107
1633329900000|2021-10-04 06:45:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|303
1633330200000|2021-10-04 06:50:00|16023.9|16019.9|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|289
1633330500000|2021-10-04 06:55:00|16022.3|16018.3|16031.7|16027.7|16031.7|16027.7|16022.3|16018.3|387
1633330800000|2021-10-04 07:00:00|16034.8|16030.8|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|1442
1633331100000|2021-10-04 07:05:00|16028.6|16024.6|16028.6|16024.6|16034.8|16030.8|16025.4|16021.4|633
1633331400000|2021-10-04 07:10:00|16030.1|16026.1|16019.2|16015.2|16031.7|16027.7|16019.2|16015.2|840
1633331700000|2021-10-04 07:15:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16012.9|16008.9|678
1633332000000|2021-10-04 07:20:00|16014.5|16010.5|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|579
1633332300000|2021-10-04 07:25:00|16016.1|16012.1|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|574
1633332600000|2021-10-04 07:30:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|594
1633332900000|2021-10-04 07:35:00|16009.8|16005.8|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|457
1633333200000|2021-10-04 07:40:00|16019.2|16015.2|16028.6|16024.6|16028.6|16024.6|16016.1|16012.1|590
1633333500000|2021-10-04 07:45:00|16025.4|16021.4|16016.1|16012.1|16028.6|16024.6|16016.1|16012.1|409
1633333800000|2021-10-04 07:50:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|683
1633334100000|2021-10-04 07:55:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|272
1633334400000|2021-10-04 08:00:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|731
1633334700000|2021-10-04 08:05:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|404
1633335000000|2021-10-04 08:10:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|966
1633335300000|2021-10-04 08:15:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|547
1633335600000|2021-10-04 08:20:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|772
1633335900000|2021-10-04 08:25:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|479
1633336200000|2021-10-04 08:30:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|261
1633336500000|2021-10-04 08:35:00|16009.8|16005.8|16000.4|15996.4|16009.8|16005.8|15997.3|15993.3|979
1633336800000|2021-10-04 08:40:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|1645
1633337100000|2021-10-04 08:45:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|901
1633337400000|2021-10-04 08:50:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|387
1633337700000|2021-10-04 08:55:00|15989.5|15985.5|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|622
1633338000000|2021-10-04 09:00:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|300
1633338300000|2021-10-04 09:05:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|490
1633338600000|2021-10-04 09:10:00|15983.3|15979.3|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|256
1633338900000|2021-10-04 09:15:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|434
1633339200000|2021-10-04 09:20:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|532
1633339500000|2021-10-04 09:25:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|354
1633339800000|2021-10-04 09:30:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|113
1633340100000|2021-10-04 09:35:00|15997.3|15993.3|15991.1|15987.1|15997.3|15993.3|15987.9|15983.9|291
1633340400000|2021-10-04 09:40:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|1172
1633340700000|2021-10-04 09:45:00|15987.9|15983.9|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|434
1633341000000|2021-10-04 09:50:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|319
1633341300000|2021-10-04 09:55:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|217
1633341600000|2021-10-04 10:00:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|870
1633341900000|2021-10-04 10:05:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|383
1633342200000|2021-10-04 10:10:00|||||||||71
1633342500000|2021-10-04 10:15:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|273
1633342800000|2021-10-04 10:20:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|521
1633343100000|2021-10-04 10:25:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|388
1633343400000|2021-10-04 10:30:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|302
1633343700000|2021-10-04 10:35:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|265
1633344000000|2021-10-04 10:40:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|262
1633344300000|2021-10-04 10:45:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|576
1633344600000|2021-10-04 10:50:00|15980.1|15976.1|15972.3|15968.3|15980.1|15976.1|15972.3|15968.3|1373
1633344900000|2021-10-04 10:55:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|197
1633345200000|2021-10-04 11:00:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|442
1633345500000|2021-10-04 11:05:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|477
1633345800000|2021-10-04 11:10:00|15984.8|15980.8|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|504
1633346100000|2021-10-04 11:15:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|469
1633346400000|2021-10-04 11:20:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|841
1633346700000|2021-10-04 11:25:00|15969.2|15965.2|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|1138
1633347000000|2021-10-04 11:30:00|15972.3|15968.3|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|372
1633347300000|2021-10-04 11:35:00|15967.6|15963.6|15978.6|15974.6|15978.6|15974.6|15967.6|15963.6|492
1633347600000|2021-10-04 11:40:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|461
1633347900000|2021-10-04 11:45:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15981.7|15977.7|734
1633348200000|2021-10-04 11:50:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|713
1633348500000|2021-10-04 11:55:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|538
1633348800000|2021-10-04 12:00:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|1118
1633349100000|2021-10-04 12:05:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|508
1633349400000|2021-10-04 12:10:00|15991.1|15987.1|16000.4|15996.4|16000.4|15996.4|15987.9|15983.9|357
1633349700000|2021-10-04 12:15:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|587
1633350000000|2021-10-04 12:20:00|15997.3|15993.3|15997.3|15993.3|16003.6|15999.6|15991.1|15987.1|2483
1633350300000|2021-10-04 12:25:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15994.2|15990.2|1299
1633350600000|2021-10-04 12:30:00|16003.6|15999.6|16012.9|16008.9|16012.9|16008.9|16000.4|15996.4|1803
1633350900000|2021-10-04 12:35:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16009.8|16005.8|1225
1633351200000|2021-10-04 12:40:00|16022.3|16018.3|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|2746
1633351500000|2021-10-04 12:45:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|696
1633351800000|2021-10-04 12:50:00|16006.7|16002.7|16000.4|15996.4|16009.8|16005.8|15997.3|15993.3|1605
1633352100000|2021-10-04 12:55:00|16003.6|15999.6|15991.1|15987.1|16003.6|15999.6|15987.9|15983.9|2043
1633352400000|2021-10-04 13:00:00|15987.9|15983.9|15987.9|15983.9|15994.2|15990.2|15981.7|15977.7|1796
1633352700000|2021-10-04 13:05:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|786
1633353000000|2021-10-04 13:10:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|780
1633353300000|2021-10-04 13:15:00|15984.8|15980.8|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|841
1633353600000|2021-10-04 13:20:00|15987.9|15983.9|15992.6|15988.6|15994.2|15990.2|15987.9|15983.9|1359
1633353900000|2021-10-04 13:25:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15987.9|15983.9|1395
1633354200000|2021-10-04 13:30:00|15994.2|15990.2|15981.7|15977.7|15994.2|15990.2|15978.6|15974.6|1835
1633354500000|2021-10-04 13:35:00|15984.8|15980.8|15978.6|15974.6|15987.9|15983.9|15978.6|15974.6|1260
1633354800000|2021-10-04 13:40:00|15981.7|15977.7|15978.6|15974.6|15987.9|15983.9|15978.6|15974.6|1426
1633355100000|2021-10-04 13:45:00|15981.7|15977.7|15953.6|15949.6|15981.7|15977.7|15953.6|15949.6|4452
1633355400000|2021-10-04 13:50:00|15950.4|15946.4|15956.7|15952.7|15962.9|15958.9|15950.4|15946.4|3240
1633355700000|2021-10-04 13:55:00|15953.6|15949.6|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|2566
1633356000000|2021-10-04 14:00:00|15953.6|15949.6|15975.4|15971.4|15975.4|15971.4|15953.6|15949.6|2639
1633356300000|2021-10-04 14:05:00|15972.3|15968.3|15972.3|15968.3|15978.6|15974.6|15969.2|15965.2|1428
1633356600000|2021-10-04 14:10:00|15975.4|15971.4|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|2135
1633356900000|2021-10-04 14:15:00|15962.9|15958.9|15969.2|15965.2|15969.2|15965.2|15956.7|15952.7|2609
1633357200000|2021-10-04 14:20:00|15966.1|15962.1|15981.7|15977.7|15981.7|15977.7|15966.1|15962.1|2338
1633357500000|2021-10-04 14:25:00|15980.1|15976.1|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|2744
1633357800000|2021-10-04 14:30:00|15975.4|15971.4|15994.2|15990.2|15994.2|15990.2|15975.4|15971.4|5136
1633358100000|2021-10-04 14:35:00|15997.3|15993.3|16034.8|16030.8|16044.2|16040.2|15997.3|15993.3|6839
1633358400000|2021-10-04 14:40:00|16031.7|16027.7|16000.4|15996.4|16034.8|16030.8|16000.4|15996.4|4006
1633358700000|2021-10-04 14:45:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|2429
1633359000000|2021-10-04 14:50:00|16006.7|16002.7|16028.6|16024.6|16031.7|16027.7|16006.7|16002.7|3457
1633359300000|2021-10-04 14:55:00|16025.4|16021.4|16012.9|16008.9|16034.8|16030.8|16009.8|16005.8|2483
1633359600000|2021-10-04 15:00:00|16016.1|16012.1|16025.4|16021.4|16025.4|16021.4|16012.9|16008.9|3235
1633359900000|2021-10-04 15:05:00|16022.3|16018.3|16019.2|16015.2|16031.7|16027.7|16019.2|16015.2|2698
1633360200000|2021-10-04 15:10:00|16022.3|16018.3|16012.9|16008.9|16022.3|16018.3|16009.8|16005.8|1092
1633360500000|2021-10-04 15:15:00|16014.5|16010.5|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|1506
1633360800000|2021-10-04 15:20:00|16016.1|16012.1|16006.7|16002.7|16019.2|16015.2|16003.6|15999.6|1079
1633361100000|2021-10-04 15:25:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16003.6|15999.6|985
1633361400000|2021-10-04 15:30:00|16009.8|16005.8|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|1585
1633361700000|2021-10-04 15:35:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|835
1633362000000|2021-10-04 15:40:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|1417
1633362300000|2021-10-04 15:45:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|986
1633362600000|2021-10-04 15:50:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|1339
1633362900000|2021-10-04 15:55:00|16025.4|16021.4|16016.1|16012.1|16028.6|16024.6|16016.1|16012.1|1235
1633363200000|2021-10-04 16:00:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|1833
1633363500000|2021-10-04 16:05:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|1177
1633363800000|2021-10-04 16:10:00|16022.3|16018.3|16028.6|16024.6|16031.7|16027.7|16022.3|16018.3|928
1633364100000|2021-10-04 16:15:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|838
1633364400000|2021-10-04 16:20:00|16028.6|16024.6|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|619
1633364700000|2021-10-04 16:25:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16025.4|16021.4|569
1633365000000|2021-10-04 16:30:00|16028.6|16024.6|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|1454
1633365300000|2021-10-04 16:35:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|932
1633365600000|2021-10-04 16:40:00|16037.9|16033.9|16034.8|16030.8|16041.1|16037.1|16034.8|16030.8|1633
1633365900000|2021-10-04 16:45:00|16037.9|16033.9|16031.7|16027.7|16041.1|16037.1|16031.7|16027.7|753
1633366200000|2021-10-04 16:50:00|16028.6|16024.6|16034.8|16030.8|16037.9|16033.9|16028.6|16024.6|937
1633366500000|2021-10-04 16:55:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|658
1633366800000|2021-10-04 17:00:00|16028.6|16024.6|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|649
1633367100000|2021-10-04 17:05:00|16033.3|16029.3|16022.3|16018.3|16034.8|16030.8|16022.3|16018.3|443
1633367400000|2021-10-04 17:10:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|507
1633367700000|2021-10-04 17:15:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|1079
1633368000000|2021-10-04 17:20:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|903
1633368300000|2021-10-04 17:25:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|336
1633368600000|2021-10-04 17:30:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|376
1633368900000|2021-10-04 17:35:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|477
1633369200000|2021-10-04 17:40:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|233
1633369500000|2021-10-04 17:45:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|188
1633369800000|2021-10-04 17:50:00|||||||||295
1633370100000|2021-10-04 17:55:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|122
1633370400000|2021-10-04 18:00:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|1395
1633370700000|2021-10-04 18:05:00|16016.1|16012.1|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|767
1633371000000|2021-10-04 18:10:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|820
1633371300000|2021-10-04 18:15:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|456
1633371600000|2021-10-04 18:20:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|642
1633371900000|2021-10-04 18:25:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|610
1633372200000|2021-10-04 18:30:00|16022.3|16018.3|16019.2|16015.2|16025.4|16021.4|16016.1|16012.1|862
1633372500000|2021-10-04 18:35:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|513
1633372800000|2021-10-04 18:40:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|204
1633373100000|2021-10-04 18:45:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|483
1633373400000|2021-10-04 18:50:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|461
1633373700000|2021-10-04 18:55:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|1733
1633374000000|2021-10-04 19:00:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|655
1633374300000|2021-10-04 19:05:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|406
1633374600000|2021-10-04 19:10:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|215
1633374900000|2021-10-04 19:15:00|16000.4|15996.4|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|721
1633375200000|2021-10-04 19:20:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|1424
1633375500000|2021-10-04 19:25:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|574
1633375800000|2021-10-04 19:30:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|632
1633376100000|2021-10-04 19:35:00|16012.9|16008.9|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|600
1633376400000|2021-10-04 19:40:00|16016.1|16012.1|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|1399
1633376700000|2021-10-04 19:45:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|618
1633377000000|2021-10-04 19:50:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|1272
1633377300000|2021-10-04 19:55:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|2986
1633377600000|2021-10-04 20:00:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|1665
1633377900000|2021-10-04 20:05:00|16009.8|16005.8|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|1680
1633378200000|2021-10-04 20:10:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|245
1633378500000|2021-10-04 20:15:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|356
1633378800000|2021-10-04 20:20:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|186
1633379100000|2021-10-04 20:25:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|393
1633379400000|2021-10-04 20:30:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|469
1633379700000|2021-10-04 20:35:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|457
1633380000000|2021-10-04 20:40:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|232
1633380300000|2021-10-04 20:45:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|305
1633380600000|2021-10-04 20:50:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|237
1633380900000|2021-10-04 20:55:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|838
1633384800000|2021-10-04 22:00:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|281
1633385100000|2021-10-04 22:05:00|||||||||2
1633385400000|2021-10-04 22:10:00|||||||||9
1633385700000|2021-10-04 22:15:00|||||||||10
1633386000000|2021-10-04 22:20:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|127
1633386300000|2021-10-04 22:25:00|16014.5|16010.5|16012.9|16008.9|16014.5|16010.5|16012.9|16008.9|46
1633386600000|2021-10-04 22:30:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|264
1633386900000|2021-10-04 22:35:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|255
1633387200000|2021-10-04 22:40:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|276
1633387500000|2021-10-04 22:45:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|75
1633387800000|2021-10-04 22:50:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|27
1633388100000|2021-10-04 22:55:00|||||||||51
1633388400000|2021-10-04 23:00:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|69
1633388700000|2021-10-04 23:05:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|30
1633389000000|2021-10-04 23:10:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|90
1633389300000|2021-10-04 23:15:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|97
1633389600000|2021-10-04 23:20:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16011.4|16007.4|73
1633389900000|2021-10-04 23:25:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|65
1633390200000|2021-10-04 23:30:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|141
1633390500000|2021-10-04 23:35:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|23
1633390800000|2021-10-04 23:40:00|16016.1|16012.1|16006.7|16002.7|16019.2|16015.2|16006.7|16002.7|102
1633391100000|2021-10-04 23:45:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|99
1633391400000|2021-10-04 23:50:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|82
1633391700000|2021-10-04 23:55:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|69
1633392000000|2021-10-05 00:00:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16000.4|15996.4|293
1633392300000|2021-10-05 00:05:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|361
1633392600000|2021-10-05 00:10:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|100
1633392900000|2021-10-05 00:15:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|70
1633393200000|2021-10-05 00:20:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|141
1633393500000|2021-10-05 00:25:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|36
1633393800000|2021-10-05 00:30:00|16014.5|16010.5|16016.1|16012.1|16019.2|16015.2|16014.5|16010.5|70
1633394100000|2021-10-05 00:35:00|16017.6|16013.6|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|59
1633394400000|2021-10-05 00:40:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|24
1633394700000|2021-10-05 00:45:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|23
1633395000000|2021-10-05 00:50:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|110
1633395300000|2021-10-05 00:55:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|592
1633395600000|2021-10-05 01:00:00|16020.8|16016.8|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|144
1633395900000|2021-10-05 01:05:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|134
1633396200000|2021-10-05 01:10:00|||||||||1
1633396500000|2021-10-05 01:15:00|16020.8|16016.8|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|435
1633396800000|2021-10-05 01:20:00|16031.7|16027.7|16037.9|16033.9|16037.9|16033.9|16028.6|16024.6|431
1633397100000|2021-10-05 01:25:00|16034.8|16030.8|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|541
1633397400000|2021-10-05 01:30:00|16034.8|16030.8|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|167
1633397700000|2021-10-05 01:35:00|16030.1|16026.1|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|97
1633398000000|2021-10-05 01:40:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|327
1633398300000|2021-10-05 01:45:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|147
1633398600000|2021-10-05 01:50:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|309
1633398900000|2021-10-05 01:55:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|186
1633399200000|2021-10-05 02:00:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|83
1633399500000|2021-10-05 02:05:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|124
1633399800000|2021-10-05 02:10:00|||||||||16
1633400100000|2021-10-05 02:15:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|180
1633400400000|2021-10-05 02:20:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|30
1633400700000|2021-10-05 02:25:00|16023.9|16019.9|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|68
1633401000000|2021-10-05 02:30:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|43
1633401300000|2021-10-05 02:35:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|36
1633401600000|2021-10-05 02:40:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|77
1633401900000|2021-10-05 02:45:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|95
1633402200000|2021-10-05 02:50:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|65
1633402500000|2021-10-05 02:55:00|||||||||18
1633402800000|2021-10-05 03:00:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|70
1633403100000|2021-10-05 03:05:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|50
1633403400000|2021-10-05 03:10:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|250
1633403700000|2021-10-05 03:15:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|69
1633404000000|2021-10-05 03:20:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|59
1633404300000|2021-10-05 03:25:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|14
1633404600000|2021-10-05 03:30:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|121
1633404900000|2021-10-05 03:35:00|16017.6|16013.6|16009.8|16005.8|16017.6|16013.6|16009.8|16005.8|248
1633405200000|2021-10-05 03:40:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|171
1633405500000|2021-10-05 03:45:00|16006.7|16002.7|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|460
1633405800000|2021-10-05 03:50:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|334
1633406100000|2021-10-05 03:55:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|327
1633406400000|2021-10-05 04:00:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|160
1633406700000|2021-10-05 04:05:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|296
1633407000000|2021-10-05 04:10:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|182
1633407300000|2021-10-05 04:15:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|87
1633407600000|2021-10-05 04:20:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|100
1633407900000|2021-10-05 04:25:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|59
1633408200000|2021-10-05 04:30:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|18
1633408500000|2021-10-05 04:35:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|59
1633408800000|2021-10-05 04:40:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|46
1633409100000|2021-10-05 04:45:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|265
1633409400000|2021-10-05 04:50:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|69
1633409700000|2021-10-05 04:55:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|103
1633410000000|2021-10-05 05:00:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|72
1633410300000|2021-10-05 05:05:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|67
1633410600000|2021-10-05 05:10:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|80
1633410900000|2021-10-05 05:15:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|102
1633411200000|2021-10-05 05:20:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|164
1633411500000|2021-10-05 05:25:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|74
1633411800000|2021-10-05 05:30:00|15998.9|15994.9|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|102
1633412100000|2021-10-05 05:35:00|15995.8|15991.8|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|130
1633412400000|2021-10-05 05:40:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|168
1633412700000|2021-10-05 05:45:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|144
1633413000000|2021-10-05 05:50:00|15995.8|15991.8|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|250
1633413300000|2021-10-05 05:55:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|108
1633413600000|2021-10-05 06:00:00|16000.4|15996.4|15997.3|15993.3|16003.6|15999.6|15994.2|15990.2|292
1633413900000|2021-10-05 06:05:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|193
1633414200000|2021-10-05 06:10:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|305
1633414500000|2021-10-05 06:15:00|16009.8|16005.8|16012.9|16008.9|16019.2|16015.2|16006.7|16002.7|265
1633414800000|2021-10-05 06:20:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|131
1633415100000|2021-10-05 06:25:00|16003.6|15999.6|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|627
1633415400000|2021-10-05 06:30:00|16006.7|16002.7|16000.4|15996.4|16006.7|16002.7|15997.3|15993.3|358
1633415700000|2021-10-05 06:35:00|15997.3|15993.3|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|314
1633416000000|2021-10-05 06:40:00|16000.4|15996.4|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|219
1633416300000|2021-10-05 06:45:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|216
1633416600000|2021-10-05 06:50:00|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|336
1633416900000|2021-10-05 06:55:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|286
1633417200000|2021-10-05 07:00:00|16000.4|15996.4|15997.3|15993.3|16006.7|16002.7|15991.1|15987.1|1236
1633417500000|2021-10-05 07:05:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|583
1633417800000|2021-10-05 07:10:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15984.8|15980.8|418
1633418100000|2021-10-05 07:15:00|15995.8|15991.8|16003.6|15999.6|16003.6|15999.6|15991.1|15987.1|412
1633418400000|2021-10-05 07:20:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|445
1633418700000|2021-10-05 07:25:00|15997.3|15993.3|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|358
1633419000000|2021-10-05 07:30:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|416
1633419300000|2021-10-05 07:35:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|321
1633419600000|2021-10-05 07:40:00|16006.7|16002.7|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|204
1633419900000|2021-10-05 07:45:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|451
1633420200000|2021-10-05 07:50:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16014.5|16010.5|325
1633420500000|2021-10-05 07:55:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|412
1633420800000|2021-10-05 08:00:00|16025.4|16021.4|16019.2|16015.2|16028.6|16024.6|16019.2|16015.2|250
1633421100000|2021-10-05 08:05:00|16020.8|16016.8|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|278
1633421400000|2021-10-05 08:10:00|16022.3|16018.3|16012.9|16008.9|16022.3|16018.3|16011.4|16007.4|665
1633421700000|2021-10-05 08:15:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16008.3|16004.3|283
1633422000000|2021-10-05 08:20:00|16008.3|16004.3|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|114
1633422300000|2021-10-05 08:25:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|229
1633422600000|2021-10-05 08:30:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|522
1633422900000|2021-10-05 08:35:00|16005.1|16001.1|15997.3|15993.3|16005.1|16001.1|15997.3|15993.3|506
1633423200000|2021-10-05 08:40:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|675
1633423500000|2021-10-05 08:45:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|134
1633423800000|2021-10-05 08:50:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|202
1633424100000|2021-10-05 08:55:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|436
1633424400000|2021-10-05 09:00:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|90
1633424700000|2021-10-05 09:05:00|15997.3|15993.3|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|416
1633425000000|2021-10-05 09:10:00|16006.7|16002.7|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|400
1633425300000|2021-10-05 09:15:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|533
1633425600000|2021-10-05 09:20:00|15995.8|15991.8|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|255
1633425900000|2021-10-05 09:25:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|279
1633426200000|2021-10-05 09:30:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|176
1633426500000|2021-10-05 09:35:00|16002|15998|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|268
1633426800000|2021-10-05 09:40:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|175
1633427100000|2021-10-05 09:45:00|||||||||19
1633427400000|2021-10-05 09:50:00|15994.2|15990.2|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|268
1633427700000|2021-10-05 09:55:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|63
1633428000000|2021-10-05 10:00:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|113
1633428300000|2021-10-05 10:05:00|15992.6|15988.6|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|409
1633428600000|2021-10-05 10:10:00|15989.5|15985.5|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|202
1633428900000|2021-10-05 10:15:00|||||||||64
1633429200000|2021-10-05 10:20:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|337
1633429500000|2021-10-05 10:25:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|286
1633429800000|2021-10-05 10:30:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|660
1633430100000|2021-10-05 10:35:00|15987.9|15983.9|15981.7|15977.7|15991.1|15987.1|15981.7|15977.7|563
1633430400000|2021-10-05 10:40:00|15983.3|15979.3|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|321
1633430700000|2021-10-05 10:45:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|264
1633431000000|2021-10-05 10:50:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|320
1633431300000|2021-10-05 10:55:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|141
1633431600000|2021-10-05 11:00:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|90
1633431900000|2021-10-05 11:05:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|159
1633432200000|2021-10-05 11:10:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|455
1633432500000|2021-10-05 11:15:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|349
1633432800000|2021-10-05 11:20:00|15975.4|15971.4|15984.8|15980.8|15984.8|15980.8|15975.4|15971.4|851
1633433100000|2021-10-05 11:25:00|15981.7|15977.7|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|870
1633433400000|2021-10-05 11:30:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|1310
1633433700000|2021-10-05 11:35:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|436
1633434000000|2021-10-05 11:40:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|455
1633434300000|2021-10-05 11:45:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|320
1633434600000|2021-10-05 11:50:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|292
1633434900000|2021-10-05 11:55:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|333
1633435200000|2021-10-05 12:00:00|15994.2|15990.2|15997.3|15993.3|16003.6|15999.6|15994.2|15990.2|576
1633435500000|2021-10-05 12:05:00|15998.9|15994.9|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|630
1633435800000|2021-10-05 12:10:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|847
1633436100000|2021-10-05 12:15:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|516
1633436400000|2021-10-05 12:20:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|1360
1633436700000|2021-10-05 12:25:00|15997.3|15993.3|15991.1|15987.1|16000.4|15996.4|15991.1|15987.1|1003
1633437000000|2021-10-05 12:30:00|15994.2|15990.2|15984.8|15980.8|15994.2|15990.2|15984.8|15980.8|1428
1633437300000|2021-10-05 12:35:00|15987.9|15983.9|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|2187
1633437600000|2021-10-05 12:40:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|1319
1633437900000|2021-10-05 12:45:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|1154
1633438200000|2021-10-05 12:50:00|15989.5|15985.5|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|1219
1633438500000|2021-10-05 12:55:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|605
1633438800000|2021-10-05 13:00:00|15987.9|15983.9|15978.6|15974.6|15987.9|15983.9|15975.4|15971.4|835
1633439100000|2021-10-05 13:05:00|15975.4|15971.4|15962.9|15958.9|15978.6|15974.6|15962.9|15958.9|1833
1633439400000|2021-10-05 13:10:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|2548
1633439700000|2021-10-05 13:15:00|15969.2|15965.2|15978.6|15974.6|15981.7|15977.7|15966.1|15962.1|2156
1633440000000|2021-10-05 13:20:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|492
1633440300000|2021-10-05 13:25:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|1410
1633440600000|2021-10-05 13:30:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|1563
1633440900000|2021-10-05 13:35:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15962.9|15958.9|2285
1633441200000|2021-10-05 13:40:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|1055
1633441500000|2021-10-05 13:45:00|15981.7|15977.7|15969.2|15965.2|15981.7|15977.7|15969.2|15965.2|1668
1633441800000|2021-10-05 13:50:00|15966.1|15962.1|15953.6|15949.6|15969.2|15965.2|15953.6|15949.6|3649
1633442100000|2021-10-05 13:55:00|15950.4|15946.4|15942.6|15938.6|15953.6|15949.6|15942.6|15938.6|2492
1633442400000|2021-10-05 14:00:00|15934.8|15930.8|15931.7|15927.7|15944.2|15940.2|15927|15923|4587
1633442700000|2021-10-05 14:05:00|15928.6|15924.6|15941.1|15937.1|15944.2|15940.2|15928.6|15924.6|3372
1633443000000|2021-10-05 14:10:00|15937.9|15933.9|15928.6|15924.6|15941.1|15937.1|15922.3|15918.3|1717
1633443300000|2021-10-05 14:15:00|15927|15923|15941.1|15937.1|15941.1|15937.1|15925.4|15921.4|2823
1633443600000|2021-10-05 14:20:00|15937.9|15933.9|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|1055
1633443900000|2021-10-05 14:25:00|15937.9|15933.9|15934.8|15930.8|15944.2|15940.2|15931.7|15927.7|1836
1633444200000|2021-10-05 14:30:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15925.4|15921.4|2579
1633444500000|2021-10-05 14:35:00|15928.6|15924.6|15909.8|15905.8|15931.7|15927.7|15909.8|15905.8|3325
1633444800000|2021-10-05 14:40:00|15912.9|15908.9|15903.6|15899.6|15916.1|15912.1|15903.6|15899.6|2571
1633445100000|2021-10-05 14:45:00|15906.7|15902.7|15906.7|15902.7|15912.9|15908.9|15900.4|15896.4|2797
1633445400000|2021-10-05 14:50:00|15903.6|15899.6|15909.8|15905.8|15912.9|15908.9|15903.6|15899.6|1417
1633445700000|2021-10-05 14:55:00|15906.7|15902.7|15909.8|15905.8|15916.1|15912.1|15906.7|15902.7|2379
1633446000000|2021-10-05 15:00:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|2352
1633446300000|2021-10-05 15:05:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|1911
1633446600000|2021-10-05 15:10:00|15912.9|15908.9|15906.7|15902.7|15912.9|15908.9|15900.4|15896.4|1984
1633446900000|2021-10-05 15:15:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15900.4|15896.4|1835
1633447200000|2021-10-05 15:20:00|15903.6|15899.6|15919.2|15915.2|15919.2|15915.2|15903.6|15899.6|1685
1633447500000|2021-10-05 15:25:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15912.9|15908.9|731
1633447800000|2021-10-05 15:30:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|794
1633448100000|2021-10-05 15:35:00|15922.3|15918.3|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|1788
1633448400000|2021-10-05 15:40:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|1508
1633448700000|2021-10-05 15:45:00|15925.4|15921.4|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|1674
1633449000000|2021-10-05 15:50:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|1009
1633449300000|2021-10-05 15:55:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|232
1633449600000|2021-10-05 16:00:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|716
1633449900000|2021-10-05 16:05:00|15916.1|15912.1|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|383
1633450200000|2021-10-05 16:10:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|777
1633450500000|2021-10-05 16:15:00|15906.7|15902.7|15919.2|15915.2|15919.2|15915.2|15906.7|15902.7|1443
1633450800000|2021-10-05 16:20:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|7146
1633451100000|2021-10-05 16:25:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|686
1633451400000|2021-10-05 16:30:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|423
1633451700000|2021-10-05 16:35:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|733
1633452000000|2021-10-05 16:40:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|660
1633452300000|2021-10-05 16:45:00|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|439
1633452600000|2021-10-05 16:50:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|736
1633452900000|2021-10-05 16:55:00|||||||||54
1633453200000|2021-10-05 17:00:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|331
1633453500000|2021-10-05 17:05:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|776
1633453800000|2021-10-05 17:10:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|168
1633454100000|2021-10-05 17:15:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|494
1633454400000|2021-10-05 17:20:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|241
1633454700000|2021-10-05 17:25:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|426
1633455000000|2021-10-05 17:30:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|480
1633455300000|2021-10-05 17:35:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|455
1633455600000|2021-10-05 17:40:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|480
1633455900000|2021-10-05 17:45:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|716
1633456200000|2021-10-05 17:50:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|208
1633456500000|2021-10-05 17:55:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|237
1633456800000|2021-10-05 18:00:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|601
1633457100000|2021-10-05 18:05:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|286
1633457400000|2021-10-05 18:10:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|223
1633457700000|2021-10-05 18:15:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|368
1633458000000|2021-10-05 18:20:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|312
1633458300000|2021-10-05 18:25:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|452
1633458600000|2021-10-05 18:30:00|15925.4|15921.4|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|942
1633458900000|2021-10-05 18:35:00|15912.9|15908.9|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|1967
1633459200000|2021-10-05 18:40:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|1556
1633459500000|2021-10-05 18:45:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|1048
1633459800000|2021-10-05 18:50:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|753
1633460100000|2021-10-05 18:55:00|15925.4|15921.4|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|2336
1633460400000|2021-10-05 19:00:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|328
1633460700000|2021-10-05 19:05:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|658
1633461000000|2021-10-05 19:10:00|||||||||436
1633461300000|2021-10-05 19:15:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|740
1633461600000|2021-10-05 19:20:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|613
1633461900000|2021-10-05 19:25:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|841
1633462200000|2021-10-05 19:30:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|476
1633462500000|2021-10-05 19:35:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|201
1633462800000|2021-10-05 19:40:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|801
1633463100000|2021-10-05 19:45:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|387
1633463400000|2021-10-05 19:50:00|15912.9|15908.9|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|1670
1633463700000|2021-10-05 19:55:00|15925.4|15921.4|15919.2|15915.2|15928.6|15924.6|15919.2|15915.2|1831
1633464000000|2021-10-05 20:00:00|15916.1|15912.1|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|1053
1633464300000|2021-10-05 20:05:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|543
1633464600000|2021-10-05 20:10:00|15906.7|15902.7|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|428
1633464900000|2021-10-05 20:15:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|887
1633465200000|2021-10-05 20:20:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|1352
1633465500000|2021-10-05 20:25:00|||||||||80
1633465800000|2021-10-05 20:30:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|334
1633466100000|2021-10-05 20:35:00|15903.6|15899.6|15909.8|15905.8|15912.9|15908.9|15903.6|15899.6|445
1633466400000|2021-10-05 20:40:00|15912.9|15908.9|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|743
1633466700000|2021-10-05 20:45:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|403
1633467000000|2021-10-05 20:50:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|191
1633467300000|2021-10-05 20:55:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|530
1633471200000|2021-10-05 22:00:00|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|390
1633471500000|2021-10-05 22:05:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|318
1633471800000|2021-10-05 22:10:00|15912.9|15908.9|15914.5|15910.5|15916.1|15912.1|15912.9|15908.9|156
1633472100000|2021-10-05 22:15:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|41
1633472400000|2021-10-05 22:20:00|||||||||8
1633472700000|2021-10-05 22:25:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|54
1633473000000|2021-10-05 22:30:00|||||||||15
1633473300000|2021-10-05 22:35:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|190
1633473600000|2021-10-05 22:40:00|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|248
1633473900000|2021-10-05 22:45:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|19
1633474200000|2021-10-05 22:50:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|304
1633474500000|2021-10-05 22:55:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|63
1633474800000|2021-10-05 23:00:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|163
1633475100000|2021-10-05 23:05:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|176
1633475400000|2021-10-05 23:10:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|94
1633475700000|2021-10-05 23:15:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|122
1633476000000|2021-10-05 23:20:00|||||||||6
1633476300000|2021-10-05 23:25:00|||||||||13
1633476600000|2021-10-05 23:30:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|39
1633476900000|2021-10-05 23:35:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|33
1633477200000|2021-10-05 23:40:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|34
1633477500000|2021-10-05 23:45:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|331
1633477800000|2021-10-05 23:50:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|142
1633478100000|2021-10-05 23:55:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|153
1633478400000|2021-10-06 00:00:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|619
1633478700000|2021-10-06 00:05:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|819
1633479000000|2021-10-06 00:10:00|15894.2|15890.2|15887.9|15883.9|15897.3|15893.3|15887.9|15883.9|184
1633479300000|2021-10-06 00:15:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|200
1633479600000|2021-10-06 00:20:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|640
1633479900000|2021-10-06 00:25:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|337
1633480200000|2021-10-06 00:30:00|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|331
1633480500000|2021-10-06 00:35:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|155
1633480800000|2021-10-06 00:40:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|413
1633481100000|2021-10-06 00:45:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|579
1633481400000|2021-10-06 00:50:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|399
1633481700000|2021-10-06 00:55:00|15875.4|15871.4|15872.3|15868.3|15878.6|15874.6|15869.2|15865.2|194
1633482000000|2021-10-06 01:00:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|1058
1633482300000|2021-10-06 01:05:00|15873.9|15869.9|15881.7|15877.7|15881.7|15877.7|15873.9|15869.9|517
1633482600000|2021-10-06 01:10:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|317
1633482900000|2021-10-06 01:15:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|288
1633483200000|2021-10-06 01:20:00|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|138
1633483500000|2021-10-06 01:25:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|224
1633483800000|2021-10-06 01:30:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|296
1633484100000|2021-10-06 01:35:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|232
1633484400000|2021-10-06 01:40:00|15880.1|15876.1|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|125
1633484700000|2021-10-06 01:45:00|15877|15873|15878.6|15874.6|15881.7|15877.7|15877|15873|232
1633485000000|2021-10-06 01:50:00|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|242
1633485300000|2021-10-06 01:55:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|379
1633485600000|2021-10-06 02:00:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|225
1633485900000|2021-10-06 02:05:00|15887.9|15883.9|15878.6|15874.6|15887.9|15883.9|15878.6|15874.6|213
1633486200000|2021-10-06 02:10:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|201
1633486500000|2021-10-06 02:15:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|241
1633486800000|2021-10-06 02:20:00|15872.3|15868.3|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|206
1633487100000|2021-10-06 02:25:00|||||||||16
1633487400000|2021-10-06 02:30:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|227
1633487700000|2021-10-06 02:35:00|||||||||110
1633488000000|2021-10-06 02:40:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|199
1633488300000|2021-10-06 02:45:00|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|323
1633488600000|2021-10-06 02:50:00|15875.4|15871.4|15866.1|15862.1|15875.4|15871.4|15866.1|15862.1|222
1633488900000|2021-10-06 02:55:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|267
1633489200000|2021-10-06 03:00:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|177
1633489500000|2021-10-06 03:05:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|351
1633489800000|2021-10-06 03:10:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15877|15873|170
1633490100000|2021-10-06 03:15:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|116
1633490400000|2021-10-06 03:20:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|170
1633490700000|2021-10-06 03:25:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|252
1633491000000|2021-10-06 03:30:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|185
1633491300000|2021-10-06 03:35:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|30
1633491600000|2021-10-06 03:40:00|||||||||11
1633491900000|2021-10-06 03:45:00|||||||||46
1633492200000|2021-10-06 03:50:00|||||||||5
1633492500000|2021-10-06 03:55:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|84
1633492800000|2021-10-06 04:00:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|515
1633493100000|2021-10-06 04:05:00|15862.9|15858.9|15847.3|15843.3|15862.9|15858.9|15844.2|15840.2|2646
1633493400000|2021-10-06 04:10:00|15844.2|15840.2|15828.6|15824.6|15847.3|15843.3|15828.6|15824.6|2290
1633493700000|2021-10-06 04:15:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|896
1633494000000|2021-10-06 04:20:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|317
1633494300000|2021-10-06 04:25:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|270
1633494600000|2021-10-06 04:30:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|878
1633494900000|2021-10-06 04:35:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|444
1633495200000|2021-10-06 04:40:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|402
1633495500000|2021-10-06 04:45:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|144
1633495800000|2021-10-06 04:50:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|778
1633496100000|2021-10-06 04:55:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|194
1633496400000|2021-10-06 05:00:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|339
1633496700000|2021-10-06 05:05:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|216
1633497000000|2021-10-06 05:10:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|153
1633497300000|2021-10-06 05:15:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|192
1633497600000|2021-10-06 05:20:00|15833.3|15829.3|15830.1|15826.1|15833.3|15829.3|15828.6|15824.6|137
1633497900000|2021-10-06 05:25:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|240
1633498200000|2021-10-06 05:30:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|434
1633498500000|2021-10-06 05:35:00|||||||||30
1633498800000|2021-10-06 05:40:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|388
1633499100000|2021-10-06 05:45:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|250
1633499400000|2021-10-06 05:50:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|421
1633499700000|2021-10-06 05:55:00|15827|15823|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|207
1633500000000|2021-10-06 06:00:00|15831.7|15827.7|15844.2|15840.2|15844.2|15840.2|15828.6|15824.6|1223
1633500300000|2021-10-06 06:05:00|15841.1|15837.1|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|501
1633500600000|2021-10-06 06:10:00|15836.4|15832.4|15847.3|15843.3|15847.3|15843.3|15834.8|15830.8|576
1633500900000|2021-10-06 06:15:00|15844.2|15840.2|15853.6|15849.6|15853.6|15849.6|15844.2|15840.2|888
1633501200000|2021-10-06 06:20:00|15850.4|15846.4|15837.9|15833.9|15850.4|15846.4|15828.6|15824.6|498
1633501500000|2021-10-06 06:25:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|214
1633501800000|2021-10-06 06:30:00|15834.8|15830.8|15850.4|15846.4|15850.4|15846.4|15834.8|15830.8|429
1633502100000|2021-10-06 06:35:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15844.2|15840.2|1452
1633502400000|2021-10-06 06:40:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|591
1633502700000|2021-10-06 06:45:00|15847.3|15843.3|15841.1|15837.1|15850.4|15846.4|15837.9|15833.9|673
1633503000000|2021-10-06 06:50:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|541
1633503300000|2021-10-06 06:55:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|532
1633503600000|2021-10-06 07:00:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15841.1|15837.1|1348
1633503900000|2021-10-06 07:05:00|15853.6|15849.6|15837.9|15833.9|15853.6|15849.6|15837.9|15833.9|812
1633504200000|2021-10-06 07:10:00|15836.4|15832.4|15825.4|15821.4|15837.9|15833.9|15825.4|15821.4|1088
1633504500000|2021-10-06 07:15:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|798
1633504800000|2021-10-06 07:20:00|15828.6|15824.6|15853.6|15849.6|15853.6|15849.6|15828.6|15824.6|1758
1633505100000|2021-10-06 07:25:00|15856.7|15852.7|15869.2|15865.2|15869.2|15865.2|15856.7|15852.7|1313
1633505400000|2021-10-06 07:30:00|15872.3|15868.3|15872.3|15868.3|15878.6|15874.6|15866.1|15862.1|1595
1633505700000|2021-10-06 07:35:00|15875.4|15871.4|15859.8|15855.8|15875.4|15871.4|15859.8|15855.8|760
1633506000000|2021-10-06 07:40:00|15856.7|15852.7|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|816
1633506300000|2021-10-06 07:45:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|700
1633506600000|2021-10-06 07:50:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|592
1633506900000|2021-10-06 07:55:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|600
1633507200000|2021-10-06 08:00:00|15850.4|15846.4|15869.2|15865.2|15869.2|15865.2|15850.4|15846.4|653
1633507500000|2021-10-06 08:05:00|15866.1|15862.1|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|928
1633507800000|2021-10-06 08:10:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15859.8|15855.8|802
1633508100000|2021-10-06 08:15:00|15862.9|15858.9|15856.7|15852.7|15866.1|15862.1|15853.6|15849.6|608
1633508400000|2021-10-06 08:20:00|15853.6|15849.6|15862.9|15858.9|15862.9|15858.9|15850.4|15846.4|574
1633508700000|2021-10-06 08:25:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|928
1633509000000|2021-10-06 08:30:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|1116
1633509300000|2021-10-06 08:35:00|||||||||79
1633509600000|2021-10-06 08:40:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|944
1633509900000|2021-10-06 08:45:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|978
1633510200000|2021-10-06 08:50:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|212
1633510500000|2021-10-06 08:55:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|459
1633510800000|2021-10-06 09:00:00|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|1003
1633511100000|2021-10-06 09:05:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|437
1633511400000|2021-10-06 09:10:00|15856.7|15852.7|15869.2|15865.2|15869.2|15865.2|15856.7|15852.7|606
1633511700000|2021-10-06 09:15:00|15872.3|15868.3|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|429
1633512000000|2021-10-06 09:20:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|415
1633512300000|2021-10-06 09:25:00|15875.4|15871.4|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|427
1633512600000|2021-10-06 09:30:00|15884.8|15880.8|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|761
1633512900000|2021-10-06 09:35:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|693
1633513200000|2021-10-06 09:40:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|863
1633513500000|2021-10-06 09:45:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|388
1633513800000|2021-10-06 09:50:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|566
1633514100000|2021-10-06 09:55:00|15875.4|15871.4|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|563
1633514400000|2021-10-06 10:00:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|297
1633514700000|2021-10-06 10:05:00|15886.4|15882.4|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|402
1633515000000|2021-10-06 10:10:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|527
1633515300000|2021-10-06 10:15:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|432
1633515600000|2021-10-06 10:20:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|109
1633515900000|2021-10-06 10:25:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|499
1633516200000|2021-10-06 10:30:00|15894.2|15890.2|15884.8|15880.8|15897.3|15893.3|15884.8|15880.8|651
1633516500000|2021-10-06 10:35:00|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|746
1633516800000|2021-10-06 10:40:00|15889.5|15885.5|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|1060
1633517100000|2021-10-06 10:45:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|156
1633517400000|2021-10-06 10:50:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|351
1633517700000|2021-10-06 10:55:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|346
1633518000000|2021-10-06 11:00:00|15881.7|15877.7|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|709
1633518300000|2021-10-06 11:05:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|469
1633518600000|2021-10-06 11:10:00|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|684
1633518900000|2021-10-06 11:15:00|15869.2|15865.2|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|546
1633519200000|2021-10-06 11:20:00|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|450
1633519500000|2021-10-06 11:25:00|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15869.2|15865.2|892
1633519800000|2021-10-06 11:30:00|15869.2|15865.2|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|1052
1633520100000|2021-10-06 11:35:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|143
1633520400000|2021-10-06 11:40:00|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|710
1633520700000|2021-10-06 11:45:00|15884.8|15880.8|15881.7|15877.7|15894.2|15890.2|15881.7|15877.7|1107
1633521000000|2021-10-06 11:50:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|447
1633521300000|2021-10-06 11:55:00|15892.6|15888.6|15897.3|15893.3|15903.6|15899.6|15891.1|15887.1|2510
1633521600000|2021-10-06 12:00:00|15900.4|15896.4|15891.1|15887.1|15903.6|15899.6|15891.1|15887.1|1227
1633521900000|2021-10-06 12:05:00|15887.9|15883.9|15900.4|15896.4|15903.6|15899.6|15887.9|15883.9|778
1633522200000|2021-10-06 12:10:00|15903.6|15899.6|15891.1|15887.1|15903.6|15899.6|15891.1|15887.1|1093
1633522500000|2021-10-06 12:15:00|15878.6|15874.6|15894.2|15890.2|15903.6|15899.6|15875.4|15871.4|2947
1633522800000|2021-10-06 12:20:00|15891.1|15887.1|15906.7|15902.7|15909.8|15905.8|15891.1|15887.1|3027
1633523100000|2021-10-06 12:25:00|15903.6|15899.6|15906.7|15902.7|15912.9|15908.9|15903.6|15899.6|3013
1633523400000|2021-10-06 12:30:00|15909.8|15905.8|15916.1|15912.1|15925.4|15921.4|15906.7|15902.7|2537
1633523700000|2021-10-06 12:35:00|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|1752
1633524000000|2021-10-06 12:40:00|15909.8|15905.8|15937.9|15933.9|15947.3|15943.3|15909.8|15905.8|2962
1633524300000|2021-10-06 12:45:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|2591
1633524600000|2021-10-06 12:50:00|15937.9|15933.9|15934.8|15930.8|15947.3|15943.3|15931.7|15927.7|2027
1633524900000|2021-10-06 12:55:00|15931.7|15927.7|15941.1|15937.1|15944.2|15940.2|15925.4|15921.4|1829
1633525200000|2021-10-06 13:00:00|15944.2|15940.2|15947.3|15943.3|15956.7|15952.7|15941.1|15937.1|7278
1633525500000|2021-10-06 13:05:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|989
1633525800000|2021-10-06 13:10:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|1006
1633526100000|2021-10-06 13:15:00|15937.9|15933.9|15944.2|15940.2|15950.4|15946.4|15937.9|15933.9|1345
1633526400000|2021-10-06 13:20:00|15945.8|15941.8|15944.2|15940.2|15953.6|15949.6|15941.1|15937.1|1142
1633526700000|2021-10-06 13:25:00|15947.3|15943.3|15950.4|15946.4|15953.6|15949.6|15941.1|15937.1|2144
1633527000000|2021-10-06 13:30:00|15953.6|15949.6|15941.1|15937.1|15956.7|15952.7|15941.1|15937.1|1620
1633527300000|2021-10-06 13:35:00|15944.2|15940.2|15953.6|15949.6|15956.7|15952.7|15944.2|15940.2|2523
1633527600000|2021-10-06 13:40:00|15950.4|15946.4|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|6724
1633527900000|2021-10-06 13:45:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15944.2|15940.2|2149
1633528200000|2021-10-06 13:50:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|1903
1633528500000|2021-10-06 13:55:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|2458
1633528800000|2021-10-06 14:00:00|15966.1|15962.1|15962.9|15958.9|15972.3|15968.3|15962.9|15958.9|3695
1633529100000|2021-10-06 14:05:00|15966.1|15962.1|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|1841
1633529400000|2021-10-06 14:10:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|2368
1633529700000|2021-10-06 14:15:00|15959.8|15955.8|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|2044
1633530000000|2021-10-06 14:20:00|15962.9|15958.9|15956.7|15952.7|15962.9|15958.9|15956.7|15952.7|851
1633530300000|2021-10-06 14:25:00|15953.6|15949.6|15966.1|15962.1|15966.1|15962.1|15953.6|15949.6|2316
1633530600000|2021-10-06 14:30:00|15962.9|15958.9|15950.4|15946.4|15962.9|15958.9|15947.3|15943.3|3736
1633530900000|2021-10-06 14:35:00|15953.6|15949.6|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|1085
1633531200000|2021-10-06 14:40:00|15950.4|15946.4|15959.8|15955.8|15962.9|15958.9|15950.4|15946.4|898
1633531500000|2021-10-06 14:45:00|15962.9|15958.9|15966.1|15962.1|15972.3|15968.3|15959.8|15955.8|1510
1633531800000|2021-10-06 14:50:00|15969.2|15965.2|15959.8|15955.8|15969.2|15965.2|15956.7|15952.7|1412
1633532100000|2021-10-06 14:55:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|896
1633532400000|2021-10-06 15:00:00|15962.9|15958.9|15956.7|15952.7|15969.2|15965.2|15956.7|15952.7|1176
1633532700000|2021-10-06 15:05:00|15959.8|15955.8|15944.2|15940.2|15962.9|15958.9|15944.2|15940.2|2145
1633533000000|2021-10-06 15:10:00|15947.3|15943.3|15950.4|15946.4|15959.8|15955.8|15944.2|15940.2|1405
1633533300000|2021-10-06 15:15:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|1339
1633533600000|2021-10-06 15:20:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|986
1633533900000|2021-10-06 15:25:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|668
1633534200000|2021-10-06 15:30:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|702
1633534500000|2021-10-06 15:35:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|1093
1633534800000|2021-10-06 15:40:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|673
1633535100000|2021-10-06 15:45:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|862
1633535400000|2021-10-06 15:50:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|1264
1633535700000|2021-10-06 15:55:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|852
1633536000000|2021-10-06 16:00:00|15966.1|15962.1|15962.9|15958.9|15972.3|15968.3|15959.8|15955.8|1039
1633536300000|2021-10-06 16:05:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|1126
1633536600000|2021-10-06 16:10:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|241
1633536900000|2021-10-06 16:15:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|672
1633537200000|2021-10-06 16:20:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|180
1633537500000|2021-10-06 16:25:00|15956.7|15952.7|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|462
1633537800000|2021-10-06 16:30:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|430
1633538100000|2021-10-06 16:35:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|1301
1633538400000|2021-10-06 16:40:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|303
1633538700000|2021-10-06 16:45:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|529
1633539000000|2021-10-06 16:50:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|483
1633539300000|2021-10-06 16:55:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|389
1633539600000|2021-10-06 17:00:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|1263
1633539900000|2021-10-06 17:05:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|448
1633540200000|2021-10-06 17:10:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|555
1633540500000|2021-10-06 17:15:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|289
1633540800000|2021-10-06 17:20:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|564
1633541100000|2021-10-06 17:25:00|15947.3|15943.3|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|1021
1633541400000|2021-10-06 17:30:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|1444
1633541700000|2021-10-06 17:35:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|1717
1633542000000|2021-10-06 17:40:00|15937.9|15933.9|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|1239
1633542300000|2021-10-06 17:45:00|15941.1|15937.1|15941.1|15937.1|15947.3|15943.3|15934.8|15930.8|3053
1633542600000|2021-10-06 17:50:00|||||||||567
1633542900000|2021-10-06 17:55:00|15937.9|15933.9|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|824
1633543200000|2021-10-06 18:00:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|1082
1633543500000|2021-10-06 18:05:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|759
1633543800000|2021-10-06 18:10:00|15944.2|15940.2|15937.9|15933.9|15944.2|15940.2|15934.8|15930.8|1248
1633544100000|2021-10-06 18:15:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|529
1633544400000|2021-10-06 18:20:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|576
1633544700000|2021-10-06 18:25:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|492
1633545000000|2021-10-06 18:30:00|15937.9|15933.9|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|314
1633545300000|2021-10-06 18:35:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|247
1633545600000|2021-10-06 18:40:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|581
1633545900000|2021-10-06 18:45:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|532
1633546200000|2021-10-06 18:50:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15941.1|15937.1|826
1633546500000|2021-10-06 18:55:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|3969
1633546800000|2021-10-06 19:00:00|15950.4|15946.4|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|1005
1633547100000|2021-10-06 19:05:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|414
1633547400000|2021-10-06 19:10:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|403
1633547700000|2021-10-06 19:15:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|432
1633548000000|2021-10-06 19:20:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|459
1633548300000|2021-10-06 19:25:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|341
1633548600000|2021-10-06 19:30:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|246
1633548900000|2021-10-06 19:35:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|72
1633549200000|2021-10-06 19:40:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|138
1633549500000|2021-10-06 19:45:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|417
1633549800000|2021-10-06 19:50:00|||||||||154
1633550100000|2021-10-06 19:55:00|15947.3|15943.3|15956.7|15952.7|15959.8|15955.8|15947.3|15943.3|1085
1633550400000|2021-10-06 20:00:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|1940
1633550700000|2021-10-06 20:05:00|15953.6|15949.6|15944.2|15940.2|15953.6|15949.6|15944.2|15940.2|552
1633551000000|2021-10-06 20:10:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|374
1633551300000|2021-10-06 20:15:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|1036
1633551600000|2021-10-06 20:20:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|295
1633551900000|2021-10-06 20:25:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|633
1633552200000|2021-10-06 20:30:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|1164
1633552500000|2021-10-06 20:35:00|||||||||75
1633552800000|2021-10-06 20:40:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|1075
1633553100000|2021-10-06 20:45:00|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|429
1633553400000|2021-10-06 20:50:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|696
1633553700000|2021-10-06 20:55:00|15941.1|15937.1|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|1112
1633557600000|2021-10-06 22:00:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|369
1633557900000|2021-10-06 22:05:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|130
1633558200000|2021-10-06 22:10:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|35
1633558500000|2021-10-06 22:15:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|88
1633558800000|2021-10-06 22:20:00|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|44
1633559100000|2021-10-06 22:25:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|125
1633559400000|2021-10-06 22:30:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|186
1633559700000|2021-10-06 22:35:00|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|24
1633560000000|2021-10-06 22:40:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|73
1633560300000|2021-10-06 22:45:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|44
1633560600000|2021-10-06 22:50:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|71
1633560900000|2021-10-06 22:55:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|61
1633561200000|2021-10-06 23:00:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|282
1633561500000|2021-10-06 23:05:00|||||||||101
1633561800000|2021-10-06 23:10:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|158
1633562100000|2021-10-06 23:15:00|||||||||3
1633562400000|2021-10-06 23:20:00|||||||||24
1633562700000|2021-10-06 23:25:00|||||||||9
1633563000000|2021-10-06 23:30:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|115
1633563300000|2021-10-06 23:35:00|||||||||106
1633563600000|2021-10-06 23:40:00|15937.9|15933.9|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|271
1633563900000|2021-10-06 23:45:00|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|248
1633564200000|2021-10-06 23:50:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|304
1633564500000|2021-10-06 23:55:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|140
1633564800000|2021-10-07 00:00:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15928.6|15924.6|222
1633565100000|2021-10-07 00:05:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|120
1633565400000|2021-10-07 00:10:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|131
1633565700000|2021-10-07 00:15:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|499
1633566000000|2021-10-07 00:20:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|106
1633566300000|2021-10-07 00:25:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|93
1633566600000|2021-10-07 00:30:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|122
1633566900000|2021-10-07 00:35:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15925.4|15921.4|496
1633567200000|2021-10-07 00:40:00|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|304
1633567500000|2021-10-07 00:45:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|323
1633567800000|2021-10-07 00:50:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|94
1633568100000|2021-10-07 00:55:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|299
1633568400000|2021-10-07 01:00:00|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|438
1633568700000|2021-10-07 01:05:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|334
1633569000000|2021-10-07 01:10:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|377
1633569300000|2021-10-07 01:15:00|15912.9|15908.9|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|358
1633569600000|2021-10-07 01:20:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|123
1633569900000|2021-10-07 01:25:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|133
1633570200000|2021-10-07 01:30:00|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|209
1633570500000|2021-10-07 01:35:00|15914.5|15910.5|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|116
1633570800000|2021-10-07 01:40:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|234
1633571100000|2021-10-07 01:45:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|106
1633571400000|2021-10-07 01:50:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|157
1633571700000|2021-10-07 01:55:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|80
1633572000000|2021-10-07 02:00:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|95
1633572300000|2021-10-07 02:05:00|||||||||34
1633572600000|2021-10-07 02:10:00|||||||||16
1633572900000|2021-10-07 02:15:00|||||||||51
1633573200000|2021-10-07 02:20:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|61
1633573500000|2021-10-07 02:25:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|76
1633573800000|2021-10-07 02:30:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|159
1633574100000|2021-10-07 02:35:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|37
1633574400000|2021-10-07 02:40:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|107
1633574700000|2021-10-07 02:45:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|49
1633575000000|2021-10-07 02:50:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|177
1633575300000|2021-10-07 02:55:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|121
1633575600000|2021-10-07 03:00:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|167
1633575900000|2021-10-07 03:05:00|||||||||8
1633576200000|2021-10-07 03:10:00|||||||||42
1633576500000|2021-10-07 03:15:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|150
1633576800000|2021-10-07 03:20:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|77
1633577100000|2021-10-07 03:25:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|60
1633577400000|2021-10-07 03:30:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|125
1633577700000|2021-10-07 03:35:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|39
1633578000000|2021-10-07 03:40:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|244
1633578300000|2021-10-07 03:45:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|64
1633578600000|2021-10-07 03:50:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|232
1633578900000|2021-10-07 03:55:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|9
1633579200000|2021-10-07 04:00:00|||||||||13
1633579500000|2021-10-07 04:05:00|||||||||1
1633579800000|2021-10-07 04:10:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|13
1633580100000|2021-10-07 04:15:00|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|381
1633580400000|2021-10-07 04:20:00|||||||||66
1633580700000|2021-10-07 04:25:00|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|122
1633581000000|2021-10-07 04:30:00|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|144
1633581300000|2021-10-07 04:35:00|||||||||24
1633581600000|2021-10-07 04:40:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|168
1633581900000|2021-10-07 04:45:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|179
1633582200000|2021-10-07 04:50:00|||||||||27
1633582500000|2021-10-07 04:55:00|||||||||17
1633582800000|2021-10-07 05:00:00|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|144
1633583100000|2021-10-07 05:05:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|154
1633583400000|2021-10-07 05:10:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|230
1633583700000|2021-10-07 05:15:00|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|80
1633584000000|2021-10-07 05:20:00|||||||||75
1633584300000|2021-10-07 05:25:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|114
1633584600000|2021-10-07 05:30:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|154
1633584900000|2021-10-07 05:35:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15
1633585200000|2021-10-07 05:40:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|102
1633585500000|2021-10-07 05:45:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|106
1633585800000|2021-10-07 05:50:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|274
1633586100000|2021-10-07 05:55:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|184
1633586400000|2021-10-07 06:00:00|15911.4|15907.4|15906.7|15902.7|15912.9|15908.9|15900.4|15896.4|1063
1633586700000|2021-10-07 06:05:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|843
1633587000000|2021-10-07 06:10:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|731
1633587300000|2021-10-07 06:15:00|15914.5|15910.5|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|271
1633587600000|2021-10-07 06:20:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|477
1633587900000|2021-10-07 06:25:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|462
1633588200000|2021-10-07 06:30:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|586
1633588500000|2021-10-07 06:35:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|556
1633588800000|2021-10-07 06:40:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|303
1633589100000|2021-10-07 06:45:00|15931.7|15927.7|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|780
1633589400000|2021-10-07 06:50:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|233
1633589700000|2021-10-07 06:55:00|15937.9|15933.9|15931.7|15927.7|15937.9|15933.9|15931.7|15927.7|475
1633590000000|2021-10-07 07:00:00|15934.8|15930.8|15928.6|15924.6|15941.1|15937.1|15925.4|15921.4|930
1633590300000|2021-10-07 07:05:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15928.6|15924.6|471
1633590600000|2021-10-07 07:10:00|15936.4|15932.4|15944.2|15940.2|15947.3|15943.3|15934.8|15930.8|689
1633590900000|2021-10-07 07:15:00|15942.6|15938.6|15956.7|15952.7|15956.7|15952.7|15941.1|15937.1|1382
1633591200000|2021-10-07 07:20:00|15958.3|15954.3|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|1190
1633591500000|2021-10-07 07:25:00|15956.7|15952.7|15959.8|15955.8|15967.6|15963.6|15953.6|15949.6|1523
1633591800000|2021-10-07 07:30:00|15958.3|15954.3|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|457
1633592100000|2021-10-07 07:35:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|345
1633592400000|2021-10-07 07:40:00|15962.9|15958.9|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|564
1633592700000|2021-10-07 07:45:00|15966.1|15962.1|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|1074
1633593000000|2021-10-07 07:50:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|786
1633593300000|2021-10-07 07:55:00|15969.2|15965.2|15962.9|15958.9|15972.3|15968.3|15962.9|15958.9|472
1633593600000|2021-10-07 08:00:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|379
1633593900000|2021-10-07 08:05:00|15969.2|15965.2|15962.9|15958.9|15972.3|15968.3|15959.8|15955.8|1105
1633594200000|2021-10-07 08:10:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|421
1633594500000|2021-10-07 08:15:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|309
1633594800000|2021-10-07 08:20:00|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|459
1633595100000|2021-10-07 08:25:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|208
1633595400000|2021-10-07 08:30:00|15959.8|15955.8|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|330
1633595700000|2021-10-07 08:35:00|15956.7|15952.7|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|244
1633596000000|2021-10-07 08:40:00|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|337
1633596300000|2021-10-07 08:45:00|15944.2|15940.2|15937.9|15933.9|15944.2|15940.2|15934.8|15930.8|1097
1633596600000|2021-10-07 08:50:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|534
1633596900000|2021-10-07 08:55:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|815
1633597200000|2021-10-07 09:00:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|316
1633597500000|2021-10-07 09:05:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|330
1633597800000|2021-10-07 09:10:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|224
1633598100000|2021-10-07 09:15:00|15942.6|15938.6|15931.7|15927.7|15944.2|15940.2|15931.7|15927.7|868
1633598400000|2021-10-07 09:20:00|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|546
1633598700000|2021-10-07 09:25:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|227
1633599000000|2021-10-07 09:30:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|447
1633599300000|2021-10-07 09:35:00|15937.9|15933.9|15947.3|15943.3|15947.3|15943.3|15934.8|15930.8|441
1633599600000|2021-10-07 09:40:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|327
1633599900000|2021-10-07 09:45:00|15952|15948|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|569
1633600200000|2021-10-07 09:50:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|565
1633600500000|2021-10-07 09:55:00|15956.7|15952.7|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|490
1633600800000|2021-10-07 10:00:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|359
1633601100000|2021-10-07 10:05:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|563
1633601400000|2021-10-07 10:10:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|192
1633601700000|2021-10-07 10:15:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|536
1633602000000|2021-10-07 10:20:00|15953.6|15949.6|15953.6|15949.6|15955.1|15951.1|15950.4|15946.4|267
1633602300000|2021-10-07 10:25:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|725
1633602600000|2021-10-07 10:30:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|180
1633602900000|2021-10-07 10:35:00|15953.6|15949.6|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|231
1633603200000|2021-10-07 10:40:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|337
1633603500000|2021-10-07 10:45:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|133
1633603800000|2021-10-07 10:50:00|||||||||79
1633604100000|2021-10-07 10:55:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|107
1633604400000|2021-10-07 11:00:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|295
1633604700000|2021-10-07 11:05:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|346
1633605000000|2021-10-07 11:10:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|576
1633605300000|2021-10-07 11:15:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|231
1633605600000|2021-10-07 11:20:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|263
1633605900000|2021-10-07 11:25:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|284
1633606200000|2021-10-07 11:30:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|547
1633606500000|2021-10-07 11:35:00|15947.3|15943.3|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|804
1633606800000|2021-10-07 11:40:00|15947.3|15943.3|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|446
1633607100000|2021-10-07 11:45:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|184
1633607400000|2021-10-07 11:50:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|463
1633607700000|2021-10-07 11:55:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|225
1633608000000|2021-10-07 12:00:00|15944.2|15940.2|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|592
1633608300000|2021-10-07 12:05:00|15945.8|15941.8|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|881
1633608600000|2021-10-07 12:10:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|449
1633608900000|2021-10-07 12:15:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|392
1633609200000|2021-10-07 12:20:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15925.4|15921.4|1080
1633609500000|2021-10-07 12:25:00|15928.6|15924.6|15922.3|15918.3|15931.7|15927.7|15919.2|15915.2|1145
1633609800000|2021-10-07 12:30:00|15919.2|15915.2|15916.1|15912.1|15931.7|15927.7|15912.9|15908.9|2542
1633610100000|2021-10-07 12:35:00|15912.9|15908.9|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|1180
1633610400000|2021-10-07 12:40:00|15912.9|15908.9|15919.2|15915.2|15919.2|15915.2|15909.8|15905.8|2243
1633610700000|2021-10-07 12:45:00|15922.3|15918.3|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|802
1633611000000|2021-10-07 12:50:00|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15909.8|15905.8|694
1633611300000|2021-10-07 12:55:00|15916.1|15912.1|15906.7|15902.7|15916.1|15912.1|15906.7|15902.7|916
1633611600000|2021-10-07 13:00:00|15909.8|15905.8|15887.9|15883.9|15909.8|15905.8|15887.9|15883.9|2510
1633611900000|2021-10-07 13:05:00|15884.8|15880.8|15878.6|15874.6|15887.9|15883.9|15875.4|15871.4|3099
1633612200000|2021-10-07 13:10:00|15875.4|15871.4|15884.8|15880.8|15884.8|15880.8|15872.3|15868.3|2426
1633612500000|2021-10-07 13:15:00|15881.7|15877.7|15891.1|15887.1|15894.2|15890.2|15878.6|15874.6|1364
1633612800000|2021-10-07 13:20:00|15887.9|15883.9|15872.3|15868.3|15887.9|15883.9|15872.3|15868.3|2145
1633613100000|2021-10-07 13:25:00|15869.2|15865.2|15884.8|15880.8|15884.8|15880.8|15866.1|15862.1|2084
1633613400000|2021-10-07 13:30:00|15881.7|15877.7|15887.9|15883.9|15891.1|15887.1|15881.7|15877.7|1817
1633613700000|2021-10-07 13:35:00|15884.8|15880.8|15872.3|15868.3|15891.1|15887.1|15872.3|15868.3|1797
1633614000000|2021-10-07 13:40:00|15875.4|15871.4|15887.9|15883.9|15887.9|15883.9|15872.3|15868.3|1686
1633614300000|2021-10-07 13:45:00|15884.8|15880.8|15878.6|15874.6|15887.9|15883.9|15878.6|15874.6|1085
1633614600000|2021-10-07 13:50:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15869.2|15865.2|2361
1633614900000|2021-10-07 13:55:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|1619
1633615200000|2021-10-07 14:00:00|15884.8|15880.8|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|1027
1633615500000|2021-10-07 14:05:00|15881.7|15877.7|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|513
1633615800000|2021-10-07 14:10:00|15884.8|15880.8|15887.9|15883.9|15891.1|15887.1|15881.7|15877.7|983
1633616100000|2021-10-07 14:15:00|15891.1|15887.1|15878.6|15874.6|15891.1|15887.1|15878.6|15874.6|900
1633616400000|2021-10-07 14:20:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|1085
1633616700000|2021-10-07 14:25:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|1006
1633617000000|2021-10-07 14:30:00|15872.3|15868.3|15878.6|15874.6|15881.7|15877.7|15869.2|15865.2|993
1633617300000|2021-10-07 14:35:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|742
1633617600000|2021-10-07 14:40:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|2015
1633617900000|2021-10-07 14:45:00|15878.6|15874.6|15869.2|15865.2|15881.7|15877.7|15869.2|15865.2|1929
1633618200000|2021-10-07 14:50:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|1181
1633618500000|2021-10-07 14:55:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|2100
1633618800000|2021-10-07 15:00:00|15859.8|15855.8|15869.2|15865.2|15875.4|15871.4|15859.8|15855.8|2451
1633619100000|2021-10-07 15:05:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|798
1633619400000|2021-10-07 15:10:00|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15866.1|15862.1|1435
1633619700000|2021-10-07 15:15:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|532
1633620000000|2021-10-07 15:20:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|162
1633620300000|2021-10-07 15:25:00|15872.3|15868.3|15866.1|15862.1|15875.4|15871.4|15866.1|15862.1|881
1633620600000|2021-10-07 15:30:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|564
1633620900000|2021-10-07 15:35:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|653
1633621200000|2021-10-07 15:40:00|15859.8|15855.8|15853.6|15849.6|15862.9|15858.9|15850.4|15846.4|965
1633621500000|2021-10-07 15:45:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|5829
1633621800000|2021-10-07 15:50:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|818
1633622100000|2021-10-07 15:55:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|1551
1633622400000|2021-10-07 16:00:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|654
1633622700000|2021-10-07 16:05:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|560
1633623000000|2021-10-07 16:10:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|355
1633623300000|2021-10-07 16:15:00|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15847.3|15843.3|426
1633623600000|2021-10-07 16:20:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|543
1633623900000|2021-10-07 16:25:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|619
1633624200000|2021-10-07 16:30:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|454
1633624500000|2021-10-07 16:35:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|582
1633624800000|2021-10-07 16:40:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|832
1633625100000|2021-10-07 16:45:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|982
1633625400000|2021-10-07 16:50:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|692
1633625700000|2021-10-07 16:55:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|498
1633626000000|2021-10-07 17:00:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|1179
1633626300000|2021-10-07 17:05:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|390
1633626600000|2021-10-07 17:10:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|295
1633626900000|2021-10-07 17:15:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|329
1633627200000|2021-10-07 17:20:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|201
1633627500000|2021-10-07 17:25:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|425
1633627800000|2021-10-07 17:30:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|153
1633628100000|2021-10-07 17:35:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|137
1633628400000|2021-10-07 17:40:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|423
1633628700000|2021-10-07 17:45:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|162
1633629000000|2021-10-07 17:50:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|270
1633629300000|2021-10-07 17:55:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|1010
1633629600000|2021-10-07 18:00:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|566
1633629900000|2021-10-07 18:05:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|735
1633630200000|2021-10-07 18:10:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|696
1633630500000|2021-10-07 18:15:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|992
1633630800000|2021-10-07 18:20:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|270
1633631100000|2021-10-07 18:25:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|725
1633631400000|2021-10-07 18:30:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|206
1633631700000|2021-10-07 18:35:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|761
1633632000000|2021-10-07 18:40:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1042
1633632300000|2021-10-07 18:45:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|1472
1633632600000|2021-10-07 18:50:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|911
1633632900000|2021-10-07 18:55:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|3464
1633633200000|2021-10-07 19:00:00|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|807
1633633500000|2021-10-07 19:05:00|||||||||361
1633633800000|2021-10-07 19:10:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|632
1633634100000|2021-10-07 19:15:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|631
1633634400000|2021-10-07 19:20:00|||||||||209
1633634700000|2021-10-07 19:25:00|||||||||427
1633635000000|2021-10-07 19:30:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|365
1633635300000|2021-10-07 19:35:00|||||||||169
1633635600000|2021-10-07 19:40:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|600
1633635900000|2021-10-07 19:45:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1853
1633636200000|2021-10-07 19:50:00|15844.2|15840.2|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|2649
1633636500000|2021-10-07 19:55:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|1407
1633636800000|2021-10-07 20:00:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|1645
1633637100000|2021-10-07 20:05:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|398
1633637400000|2021-10-07 20:10:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|1153
1633637700000|2021-10-07 20:15:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|208
1633638000000|2021-10-07 20:20:00|||||||||758
1633638300000|2021-10-07 20:25:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|974
1633638600000|2021-10-07 20:30:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|556
1633638900000|2021-10-07 20:35:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1007
1633639200000|2021-10-07 20:40:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|439
1633639500000|2021-10-07 20:45:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|173
1633639800000|2021-10-07 20:50:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|8253
1633640100000|2021-10-07 20:55:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|1006
1633644000000|2021-10-07 22:00:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|245
1633644300000|2021-10-07 22:05:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|18
1633644600000|2021-10-07 22:10:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|80
1633644900000|2021-10-07 22:15:00|||||||||12
1633645200000|2021-10-07 22:20:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|161
1633645500000|2021-10-07 22:25:00|||||||||13
1633645800000|2021-10-07 22:30:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|83
1633646100000|2021-10-07 22:35:00|||||||||2
1633646400000|2021-10-07 22:40:00|||||||||7
1633646700000|2021-10-07 22:45:00|||||||||12
1633647000000|2021-10-07 22:50:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|137
1633647300000|2021-10-07 22:55:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|258
1633647600000|2021-10-07 23:00:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|206
1633647900000|2021-10-07 23:05:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|29
1633648200000|2021-10-07 23:10:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|57
1633648500000|2021-10-07 23:15:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|115
1633648800000|2021-10-07 23:20:00|||||||||47
1633649100000|2021-10-07 23:25:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|91
1633649400000|2021-10-07 23:30:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|181
1633649700000|2021-10-07 23:35:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|70
1633650000000|2021-10-07 23:40:00|||||||||5
1633650300000|2021-10-07 23:45:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|339
1633650600000|2021-10-07 23:50:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|151
1633650900000|2021-10-07 23:55:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|47
1633651200000|2021-10-08 00:00:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|310
1633651500000|2021-10-08 00:05:00|15825.4|15821.4|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|200
1633651800000|2021-10-08 00:10:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|277
1633652100000|2021-10-08 00:15:00|15827|15823|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|182
1633652400000|2021-10-08 00:20:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|189
1633652700000|2021-10-08 00:25:00|15823.9|15819.9|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|371
1633653000000|2021-10-08 00:30:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|204
1633653300000|2021-10-08 00:35:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|77
1633653600000|2021-10-08 00:40:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|120
1633653900000|2021-10-08 00:45:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|154
1633654200000|2021-10-08 00:50:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|101
1633654500000|2021-10-08 00:55:00|||||||||39
1633654800000|2021-10-08 01:00:00|15819.2|15815.2|15828.6|15824.6|15828.6|15824.6|15819.2|15815.2|373
1633655100000|2021-10-08 01:05:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|156
1633655400000|2021-10-08 01:10:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|221
1633655700000|2021-10-08 01:15:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|139
1633656000000|2021-10-08 01:20:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|317
1633656300000|2021-10-08 01:25:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|200
1633656600000|2021-10-08 01:30:00|15816.1|15812.1|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|160
1633656900000|2021-10-08 01:35:00|15816.1|15812.1|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|162
1633657200000|2021-10-08 01:40:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|92
1633657500000|2021-10-08 01:45:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|272
1633657800000|2021-10-08 01:50:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|244
1633658100000|2021-10-08 01:55:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|36
1633658400000|2021-10-08 02:00:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|119
1633658700000|2021-10-08 02:05:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|90
1633659000000|2021-10-08 02:10:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|113
1633659300000|2021-10-08 02:15:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|24
1633659600000|2021-10-08 02:20:00|||||||||33
1633659900000|2021-10-08 02:25:00|||||||||29
1633660200000|2021-10-08 02:30:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|259
1633660500000|2021-10-08 02:35:00|||||||||90
1633660800000|2021-10-08 02:40:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|76
1633661100000|2021-10-08 02:45:00|||||||||111
1633661400000|2021-10-08 02:50:00|||||||||28
1633661700000|2021-10-08 02:55:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|50
1633662000000|2021-10-08 03:00:00|||||||||10
1633662300000|2021-10-08 03:05:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|262
1633662600000|2021-10-08 03:10:00|||||||||10
1633662900000|2021-10-08 03:15:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|259
1633663200000|2021-10-08 03:20:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|206
1633663500000|2021-10-08 03:25:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|343
1633663800000|2021-10-08 03:30:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|174
1633664100000|2021-10-08 03:35:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|56
1633664400000|2021-10-08 03:40:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|229
1633664700000|2021-10-08 03:45:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|49
1633665000000|2021-10-08 03:50:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|2
1633665300000|2021-10-08 03:55:00|||||||||161
1633665600000|2021-10-08 04:00:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|166
1633665900000|2021-10-08 04:05:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|88
1633666200000|2021-10-08 04:10:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|280
1633666500000|2021-10-08 04:15:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|333
1633666800000|2021-10-08 04:20:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|247
1633667100000|2021-10-08 04:25:00|||||||||16
1633667400000|2021-10-08 04:30:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|32
1633667700000|2021-10-08 04:35:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|127
1633668000000|2021-10-08 04:40:00|||||||||30
1633668300000|2021-10-08 04:45:00|||||||||12
1633668600000|2021-10-08 04:50:00|||||||||7
1633668900000|2021-10-08 04:55:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|77
1633669200000|2021-10-08 05:00:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|216
1633669500000|2021-10-08 05:05:00|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15806.7|15802.7|185
1633669800000|2021-10-08 05:10:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|141
1633670100000|2021-10-08 05:15:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|116
1633670400000|2021-10-08 05:20:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|136
1633670700000|2021-10-08 05:25:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|442
1633671000000|2021-10-08 05:30:00|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|132
1633671300000|2021-10-08 05:35:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|115
1633671600000|2021-10-08 05:40:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|394
1633671900000|2021-10-08 05:45:00|15800.4|15796.4|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|1297
1633672200000|2021-10-08 05:50:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|182
1633672500000|2021-10-08 05:55:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|436
1633672800000|2021-10-08 06:00:00|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|799
1633673100000|2021-10-08 06:05:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|343
1633673400000|2021-10-08 06:10:00|15794.2|15790.2|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|268
1633673700000|2021-10-08 06:15:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|601
1633674000000|2021-10-08 06:20:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|324
1633674300000|2021-10-08 06:25:00|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|411
1633674600000|2021-10-08 06:30:00|15808.3|15804.3|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|77
1633674900000|2021-10-08 06:35:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|600
1633675200000|2021-10-08 06:40:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15812.9|15808.9|315
1633675500000|2021-10-08 06:45:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|174
1633675800000|2021-10-08 06:50:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|169
1633676100000|2021-10-08 06:55:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|167
1633676400000|2021-10-08 07:00:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|819
1633676700000|2021-10-08 07:05:00|15809.8|15805.8|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|403
1633677000000|2021-10-08 07:10:00|15803.6|15799.6|15794.2|15790.2|15806.7|15802.7|15791.1|15787.1|626
1633677300000|2021-10-08 07:15:00|15791.1|15787.1|15803.6|15799.6|15806.7|15802.7|15791.1|15787.1|1567
1633677600000|2021-10-08 07:20:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15787.9|15783.9|729
1633677900000|2021-10-08 07:25:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|275
1633678200000|2021-10-08 07:30:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|640
1633678500000|2021-10-08 07:35:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|438
1633678800000|2021-10-08 07:40:00|15800.4|15796.4|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|549
1633679100000|2021-10-08 07:45:00|15806.7|15802.7|15816.1|15812.1|15819.2|15815.2|15803.6|15799.6|1011
1633679400000|2021-10-08 07:50:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15803.6|15799.6|1265
1633679700000|2021-10-08 07:55:00|15812.9|15808.9|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|352
1633680000000|2021-10-08 08:00:00|15803.6|15799.6|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|425
1633680300000|2021-10-08 08:05:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|550
1633680600000|2021-10-08 08:10:00|15800.4|15796.4|15809.8|15805.8|15809.8|15805.8|15797.3|15793.3|691
1633680900000|2021-10-08 08:15:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|379
1633681200000|2021-10-08 08:20:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|751
1633681500000|2021-10-08 08:25:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|232
1633681800000|2021-10-08 08:30:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|279
1633682100000|2021-10-08 08:35:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|608
1633682400000|2021-10-08 08:40:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|463
1633682700000|2021-10-08 08:45:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15789.5|15785.5|868
1633683000000|2021-10-08 08:50:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|494
1633683300000|2021-10-08 08:55:00|15795.8|15791.8|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|338
1633683600000|2021-10-08 09:00:00|15797.3|15793.3|15803.6|15799.6|15806.7|15802.7|15794.2|15790.2|383
1633683900000|2021-10-08 09:05:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|560
1633684200000|2021-10-08 09:10:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|116
1633684500000|2021-10-08 09:15:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|240
1633684800000|2021-10-08 09:20:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|461
1633685100000|2021-10-08 09:25:00|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|104
1633685400000|2021-10-08 09:30:00|15809.8|15805.8|15800.4|15796.4|15809.8|15805.8|15800.4|15796.4|192
1633685700000|2021-10-08 09:35:00|15797.3|15793.3|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|232
1633686000000|2021-10-08 09:40:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|364
1633686300000|2021-10-08 09:45:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|172
1633686600000|2021-10-08 09:50:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|74
1633686900000|2021-10-08 09:55:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|164
1633687200000|2021-10-08 10:00:00|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|337
1633687500000|2021-10-08 10:05:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|404
1633687800000|2021-10-08 10:10:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|196
1633688100000|2021-10-08 10:15:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|112
1633688400000|2021-10-08 10:20:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|568
1633688700000|2021-10-08 10:25:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|227
1633689000000|2021-10-08 10:30:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|428
1633689300000|2021-10-08 10:35:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|1201
1633689600000|2021-10-08 10:40:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|563
1633689900000|2021-10-08 10:45:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|223
1633690200000|2021-10-08 10:50:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|175
1633690500000|2021-10-08 10:55:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|578
1633690800000|2021-10-08 11:00:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|826
1633691100000|2021-10-08 11:05:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|453
1633691400000|2021-10-08 11:10:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|231
1633691700000|2021-10-08 11:15:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|613
1633692000000|2021-10-08 11:20:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|444
1633692300000|2021-10-08 11:25:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|534
1633692600000|2021-10-08 11:30:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|294
1633692900000|2021-10-08 11:35:00|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|550
1633693200000|2021-10-08 11:40:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|333
1633693500000|2021-10-08 11:45:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|248
1633693800000|2021-10-08 11:50:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|715
1633694100000|2021-10-08 11:55:00|15841.1|15837.1|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|1052
1633694400000|2021-10-08 12:00:00|15828.6|15824.6|15828.6|15824.6|15834.8|15830.8|15825.4|15821.4|851
1633694700000|2021-10-08 12:05:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|537
1633695000000|2021-10-08 12:10:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15828.6|15824.6|753
1633695300000|2021-10-08 12:15:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15831.7|15827.7|2192
1633695600000|2021-10-08 12:20:00|15837.9|15833.9|15825.4|15821.4|15837.9|15833.9|15816.1|15812.1|1682
1633695900000|2021-10-08 12:25:00|15822.3|15818.3|15817.6|15813.6|15831.7|15827.7|15814.5|15810.5|2036
1633696200000|2021-10-08 12:30:00|15839.5|15835.5|15834.8|15830.8|15866.1|15862.1|15803.6|15799.6|9342
1633696500000|2021-10-08 12:35:00|15828.6|15824.6|15866.1|15862.1|15866.1|15862.1|15828.6|15824.6|5915
1633696800000|2021-10-08 12:40:00|15862.9|15858.9|15841.1|15837.1|15862.9|15858.9|15837.9|15833.9|4924
1633697100000|2021-10-08 12:45:00|15837.9|15833.9|15803.6|15799.6|15841.1|15837.1|15800.4|15796.4|6594
1633697400000|2021-10-08 12:50:00|15802|15798|15819.2|15815.2|15825.4|15821.4|15800.4|15796.4|4049
1633697700000|2021-10-08 12:55:00|15820.8|15816.8|15850.4|15846.4|15853.6|15849.6|15820.8|15816.8|2550
1633698000000|2021-10-08 13:00:00|15847.3|15843.3|15841.1|15837.1|15856.7|15852.7|15837.9|15833.9|3113
1633698300000|2021-10-08 13:05:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15819.2|15815.2|1610
1633698600000|2021-10-08 13:10:00|15837.9|15833.9|15844.2|15840.2|15850.4|15846.4|15828.6|15824.6|2655
1633698900000|2021-10-08 13:15:00|15841.1|15837.1|15837.9|15833.9|15850.4|15846.4|15831.7|15827.7|919
1633699200000|2021-10-08 13:20:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|1858
1633699500000|2021-10-08 13:25:00|15841.1|15837.1|15812.9|15808.9|15841.1|15837.1|15812.9|15808.9|3380
1633699800000|2021-10-08 13:30:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15794.2|15790.2|5137
1633700100000|2021-10-08 13:35:00|15811.4|15807.4|15794.2|15790.2|15816.1|15812.1|15791.1|15787.1|3550
1633700400000|2021-10-08 13:40:00|15791.1|15787.1|15791.1|15787.1|15806.7|15802.7|15791.1|15787.1|2679
1633700700000|2021-10-08 13:45:00|15787.9|15783.9|15791.1|15787.1|15797.3|15793.3|15781.7|15777.7|3871
1633701000000|2021-10-08 13:50:00|15794.2|15790.2|15800.4|15796.4|15809.8|15805.8|15791.1|15787.1|1877
1633701300000|2021-10-08 13:55:00|15797.3|15793.3|15787.9|15783.9|15800.4|15796.4|15781.7|15777.7|3039
1633701600000|2021-10-08 14:00:00|15791.1|15787.1|15791.1|15787.1|15797.3|15793.3|15784.8|15780.8|1705
1633701900000|2021-10-08 14:05:00|15787.9|15783.9|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|3007
1633702200000|2021-10-08 14:10:00|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|2362
1633702500000|2021-10-08 14:15:00|15781.7|15777.7|15803.6|15799.6|15806.7|15802.7|15781.7|15777.7|2921
1633702800000|2021-10-08 14:20:00|15806.7|15802.7|15794.2|15790.2|15806.7|15802.7|15794.2|15790.2|2585
1633703100000|2021-10-08 14:25:00|15797.3|15793.3|15787.9|15783.9|15797.3|15793.3|15784.8|15780.8|1273
1633703400000|2021-10-08 14:30:00|15784.8|15780.8|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|1335
1633703700000|2021-10-08 14:35:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|1544
1633704000000|2021-10-08 14:40:00|15778.6|15774.6|15787.9|15783.9|15787.9|15783.9|15778.6|15774.6|1911
1633704300000|2021-10-08 14:45:00|15791.1|15787.1|15787.9|15783.9|15800.4|15796.4|15787.9|15783.9|3232
1633704600000|2021-10-08 14:50:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|1171
1633704900000|2021-10-08 14:55:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|1476
1633705200000|2021-10-08 15:00:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|1784
1633705500000|2021-10-08 15:05:00|15781.7|15777.7|15772.3|15768.3|15781.7|15777.7|15769.2|15765.2|1568
1633705800000|2021-10-08 15:10:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|1575
1633706100000|2021-10-08 15:15:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|1620
1633706400000|2021-10-08 15:20:00|15769.2|15765.2|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|834
1633706700000|2021-10-08 15:25:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|2079
1633707000000|2021-10-08 15:30:00|15753.6|15749.6|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|2366
1633707300000|2021-10-08 15:35:00|15759.8|15755.8|15759.8|15755.8|15766.1|15762.1|15756.7|15752.7|997
1633707600000|2021-10-08 15:40:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|702
1633707900000|2021-10-08 15:45:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|1031
1633708200000|2021-10-08 15:50:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|327
1633708500000|2021-10-08 15:55:00|15769.2|15765.2|15775.4|15771.4|15778.6|15774.6|15766.1|15762.1|698
1633708800000|2021-10-08 16:00:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|1194
1633709100000|2021-10-08 16:05:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|706
1633709400000|2021-10-08 16:10:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|615
1633709700000|2021-10-08 16:15:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|611
1633710000000|2021-10-08 16:20:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|1228
1633710300000|2021-10-08 16:25:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|561
1633710600000|2021-10-08 16:30:00|15759.8|15755.8|15775.4|15771.4|15778.6|15774.6|15759.8|15755.8|1606
1633710900000|2021-10-08 16:35:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|131
1633711200000|2021-10-08 16:40:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|1076
1633711500000|2021-10-08 16:45:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|362
1633711800000|2021-10-08 16:50:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|687
1633712100000|2021-10-08 16:55:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|891
1633712400000|2021-10-08 17:00:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|1339
1633712700000|2021-10-08 17:05:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|687
1633713000000|2021-10-08 17:10:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|866
1633713300000|2021-10-08 17:15:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|927
1633713600000|2021-10-08 17:20:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|1917
1633713900000|2021-10-08 17:25:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|764
1633714200000|2021-10-08 17:30:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|992
1633714500000|2021-10-08 17:35:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|1214
1633714800000|2021-10-08 17:40:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|819
1633715100000|2021-10-08 17:45:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|516
1633715400000|2021-10-08 17:50:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|1274
1633715700000|2021-10-08 17:55:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|874
1633716000000|2021-10-08 18:00:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|1713
1633716300000|2021-10-08 18:05:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|441
1633716600000|2021-10-08 18:10:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|799
1633716900000|2021-10-08 18:15:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|814
1633717200000|2021-10-08 18:20:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|481
1633717500000|2021-10-08 18:25:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|1710
1633717800000|2021-10-08 18:30:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|1350
1633718100000|2021-10-08 18:35:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|1122
1633718400000|2021-10-08 18:40:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|311
1633718700000|2021-10-08 18:45:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|1116
1633719000000|2021-10-08 18:50:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|514
1633719300000|2021-10-08 18:55:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|1960
1633719600000|2021-10-08 19:00:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|1737
1633719900000|2021-10-08 19:05:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|1106
1633720200000|2021-10-08 19:10:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|339
1633720500000|2021-10-08 19:15:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|622
1633720800000|2021-10-08 19:20:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|427
1633721100000|2021-10-08 19:25:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|178
1633721400000|2021-10-08 19:30:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|668
1633721700000|2021-10-08 19:35:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|115
1633722000000|2021-10-08 19:40:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|612
1633722300000|2021-10-08 19:45:00|||||||||224
1633722600000|2021-10-08 19:50:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|1106
1633722900000|2021-10-08 19:55:00|15784.8|15780.8|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|2495
1633723200000|2021-10-08 20:00:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|1010
1633723500000|2021-10-08 20:05:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|57
1633723800000|2021-10-08 20:10:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|1115
1633724100000|2021-10-08 20:15:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|1044
1633724400000|2021-10-08 20:20:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|192
1633724700000|2021-10-08 20:25:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|129
1633725000000|2021-10-08 20:30:00|15772.3|15768.3|15766.1|15762.1|15775.4|15771.4|15766.1|15762.1|501
1633725300000|2021-10-08 20:35:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|351
1633725600000|2021-10-08 20:40:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|188
1633725900000|2021-10-08 20:45:00|15767.6|15763.6|15766.1|15762.1|15767.6|15763.6|15766.1|15762.1|195
1633726200000|2021-10-08 20:50:00|||||||||331
1633726500000|2021-10-08 20:55:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|711
1633903200000|2021-10-10 22:00:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15755.1|15751.1|698
1633903500000|2021-10-10 22:05:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|464
1633903800000|2021-10-10 22:10:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|369
1633904100000|2021-10-10 22:15:00|||||||||38
1633904400000|2021-10-10 22:20:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|679
1633904700000|2021-10-10 22:25:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|192
1633905000000|2021-10-10 22:30:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|45
1633905300000|2021-10-10 22:35:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|178
1633905600000|2021-10-10 22:40:00|||||||||32
1633905900000|2021-10-10 22:45:00|||||||||114
1633906200000|2021-10-10 22:50:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|90
1633906500000|2021-10-10 22:55:00|||||||||33
1633906800000|2021-10-10 23:00:00|||||||||11
1633907100000|2021-10-10 23:05:00|15759.8|15755.8|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|355
1633907400000|2021-10-10 23:10:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|96
1633907700000|2021-10-10 23:15:00|||||||||66
1633908000000|2021-10-10 23:20:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|132
1633908300000|2021-10-10 23:25:00|||||||||94
1633908600000|2021-10-10 23:30:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|67
1633908900000|2021-10-10 23:35:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|229
1633909200000|2021-10-10 23:40:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|868
1633909500000|2021-10-10 23:45:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|85
1633909800000|2021-10-10 23:50:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|78
1633910100000|2021-10-10 23:55:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|22
1633910400000|2021-10-11 00:00:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|41
1633910700000|2021-10-11 00:05:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|161
1633911000000|2021-10-11 00:10:00|||||||||57
1633911300000|2021-10-11 00:15:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|182
1633911600000|2021-10-11 00:20:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|35
1633911900000|2021-10-11 00:25:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|92
1633912200000|2021-10-11 00:30:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15750.4|15746.4|256
1633912500000|2021-10-11 00:35:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|262
1633912800000|2021-10-11 00:40:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|72
1633913100000|2021-10-11 00:45:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|25
1633913400000|2021-10-11 00:50:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|225
1633913700000|2021-10-11 00:55:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|31
1633914000000|2021-10-11 01:00:00|||||||||33
1633914300000|2021-10-11 01:05:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15752|15748|62
1633914600000|2021-10-11 01:10:00|||||||||3
1633914900000|2021-10-11 01:15:00|15750.4|15746.4|15750.4|15746.4|15752|15748|15750.4|15746.4|64
1633915200000|2021-10-11 01:20:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|18
1633915500000|2021-10-11 01:25:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|121
1633915800000|2021-10-11 01:30:00|||||||||16
1633916100000|2021-10-11 01:35:00|||||||||604
1633916400000|2021-10-11 01:40:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|562
1633916700000|2021-10-11 01:45:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|42
1633917000000|2021-10-11 01:50:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|148
1633917300000|2021-10-11 01:55:00|||||||||19
1633917600000|2021-10-11 02:00:00|||||||||24
1633917900000|2021-10-11 02:05:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|207
1633918200000|2021-10-11 02:10:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|291
1633918500000|2021-10-11 02:15:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|19
1633918800000|2021-10-11 02:20:00|||||||||176
1633919100000|2021-10-11 02:25:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|120
1633919400000|2021-10-11 02:30:00|||||||||50
1633919700000|2021-10-11 02:35:00|||||||||22
1633920000000|2021-10-11 02:40:00|||||||||11
1633920300000|2021-10-11 02:45:00|||||||||46
1633920600000|2021-10-11 02:50:00|||||||||8
1633920900000|2021-10-11 02:55:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|488
1633921200000|2021-10-11 03:00:00|||||||||288
1633921500000|2021-10-11 03:05:00|||||||||11
1633921800000|2021-10-11 03:10:00|||||||||24
1633922100000|2021-10-11 03:15:00|||||||||219
1633922400000|2021-10-11 03:20:00|15734.8|15730.8|15731.7|15727.7|15737.9|15733.9|15731.7|15727.7|214
1633922700000|2021-10-11 03:25:00|||||||||126
1633923000000|2021-10-11 03:30:00|15730.1|15726.1|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|260
1633923300000|2021-10-11 03:35:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|82
1633923600000|2021-10-11 03:40:00|||||||||65
1633923900000|2021-10-11 03:45:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|749
1633924200000|2021-10-11 03:50:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|254
1633924500000|2021-10-11 03:55:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|183
1633924800000|2021-10-11 04:00:00|||||||||49
1633925100000|2021-10-11 04:05:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|85
1633925700000|2021-10-11 04:15:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|359
1633926000000|2021-10-11 04:20:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|33
1633926300000|2021-10-11 04:25:00|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|88
1633926600000|2021-10-11 04:30:00|||||||||4
1633926900000|2021-10-11 04:35:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|137
1633927200000|2021-10-11 04:40:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|314
1633927500000|2021-10-11 04:45:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|119
1633927800000|2021-10-11 04:50:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|10
1633928100000|2021-10-11 04:55:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|49
1633928400000|2021-10-11 05:00:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|149
1633928700000|2021-10-11 05:05:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|92
1633929000000|2021-10-11 05:10:00|||||||||139
1633929300000|2021-10-11 05:15:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|160
1633929600000|2021-10-11 05:20:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|96
1633929900000|2021-10-11 05:25:00|||||||||191
1633930200000|2021-10-11 05:30:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|137
1633930500000|2021-10-11 05:35:00|||||||||38
1633930800000|2021-10-11 05:40:00|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|201
1633931100000|2021-10-11 05:45:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|136
1633931400000|2021-10-11 05:50:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|40
1633931700000|2021-10-11 05:55:00|||||||||21
1633932000000|2021-10-11 06:00:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|521
1633932300000|2021-10-11 06:05:00|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|31
1633932600000|2021-10-11 06:10:00|15725.4|15721.4|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|386
1633932900000|2021-10-11 06:15:00|15728.6|15724.6|15741.1|15737.1|15741.1|15737.1|15728.6|15724.6|501
1633933200000|2021-10-11 06:20:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|207
1633933500000|2021-10-11 06:25:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15731.7|15727.7|439
1633933800000|2021-10-11 06:30:00|15728.6|15724.6|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|1360
1633934100000|2021-10-11 06:35:00|15741.1|15737.1|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|598
1633934400000|2021-10-11 06:40:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|93
1633934700000|2021-10-11 06:45:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|249
1633935000000|2021-10-11 06:50:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|147
1633935300000|2021-10-11 06:55:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|110
1633935600000|2021-10-11 07:00:00|15737.9|15733.9|15734.8|15730.8|15741.1|15737.1|15728.6|15724.6|887
1633935900000|2021-10-11 07:05:00|15731.7|15727.7|15744.2|15740.2|15744.2|15740.2|15728.6|15724.6|593
1633936200000|2021-10-11 07:10:00|15741.1|15737.1|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|227
1633936500000|2021-10-11 07:15:00|15747.3|15743.3|15739.5|15735.5|15747.3|15743.3|15737.9|15733.9|614
1633936800000|2021-10-11 07:20:00|15741.1|15737.1|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|196
1633937100000|2021-10-11 07:25:00|15745.8|15741.8|15731.7|15727.7|15747.3|15743.3|15731.7|15727.7|533
1633937400000|2021-10-11 07:30:00|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|245
1633937700000|2021-10-11 07:35:00|15736.4|15732.4|15741.1|15737.1|15744.2|15740.2|15736.4|15732.4|342
1633938000000|2021-10-11 07:40:00|15744.2|15740.2|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|295
1633938300000|2021-10-11 07:45:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|162
1633938600000|2021-10-11 07:50:00|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|306
1633938900000|2021-10-11 07:55:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|123
1633939200000|2021-10-11 08:00:00|15734.8|15730.8|15728.6|15724.6|15741.1|15737.1|15728.6|15724.6|501
1633939500000|2021-10-11 08:05:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|157
1633939800000|2021-10-11 08:10:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|128
1633940100000|2021-10-11 08:15:00|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|167
1633940400000|2021-10-11 08:20:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|77
1633940700000|2021-10-11 08:25:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|294
1633941000000|2021-10-11 08:30:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|262
1633941300000|2021-10-11 08:35:00|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|149
1633941600000|2021-10-11 08:40:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|72
1633941900000|2021-10-11 08:45:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|72
1633942200000|2021-10-11 08:50:00|15741.1|15737.1|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|59
1633942500000|2021-10-11 08:55:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|143
1633942800000|2021-10-11 09:00:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|276
1633943100000|2021-10-11 09:05:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|185
1633943400000|2021-10-11 09:10:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|104
1633943700000|2021-10-11 09:15:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|244
1633944000000|2021-10-11 09:20:00|15739.5|15735.5|15737.9|15733.9|15739.5|15735.5|15737.9|15733.9|292
1633944300000|2021-10-11 09:25:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|263
1633944600000|2021-10-11 09:30:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15731.7|15727.7|153
1633944900000|2021-10-11 09:35:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|83
1633945200000|2021-10-11 09:40:00|||||||||70
1633945500000|2021-10-11 09:45:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|48
1633945800000|2021-10-11 09:50:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|61
1633946100000|2021-10-11 09:55:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|63
1633946400000|2021-10-11 10:00:00|15730.1|15726.1|15725.4|15721.4|15730.1|15726.1|15725.4|15721.4|212
1633946700000|2021-10-11 10:05:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|166
1633947000000|2021-10-11 10:10:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|375
1633947300000|2021-10-11 10:15:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|121
1633947600000|2021-10-11 10:20:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|184
1633947900000|2021-10-11 10:25:00|||||||||78
1633948200000|2021-10-11 10:30:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|149
1633948500000|2021-10-11 10:35:00|15719.2|15715.2|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|230
1633948800000|2021-10-11 10:40:00|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|570
1633949100000|2021-10-11 10:45:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|438
1633949400000|2021-10-11 10:50:00|15714.5|15710.5|15722.3|15718.3|15725.4|15721.4|15714.5|15710.5|477
1633949700000|2021-10-11 10:55:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|116
1633950000000|2021-10-11 11:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|212
1633950300000|2021-10-11 11:05:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727|15723|147
1633950600000|2021-10-11 11:10:00|15730.1|15726.1|15725.4|15721.4|15730.1|15726.1|15725.4|15721.4|311
1633950900000|2021-10-11 11:15:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|126
1633951200000|2021-10-11 11:20:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|97
1633951500000|2021-10-11 11:25:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|214
1633951800000|2021-10-11 11:30:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|188
1633952100000|2021-10-11 11:35:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|156
1633952400000|2021-10-11 11:40:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|138
1633952700000|2021-10-11 11:45:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|92
1633953000000|2021-10-11 11:50:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|284
1633953300000|2021-10-11 11:55:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|358
1633953600000|2021-10-11 12:00:00|15737.9|15733.9|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|303
1633953900000|2021-10-11 12:05:00|15737.9|15733.9|15753.6|15749.6|15753.6|15749.6|15737.9|15733.9|487
1633954200000|2021-10-11 12:10:00|15750.4|15746.4|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|466
1633954500000|2021-10-11 12:15:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|383
1633954800000|2021-10-11 12:20:00|15741.1|15737.1|15731.7|15727.7|15741.1|15737.1|15725.4|15721.4|1043
1633955100000|2021-10-11 12:25:00|15734.8|15730.8|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|724
1633955400000|2021-10-11 12:30:00|15737.9|15733.9|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|507
1633955700000|2021-10-11 12:35:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|303
1633956000000|2021-10-11 12:40:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|584
1633956300000|2021-10-11 12:45:00|15737.9|15733.9|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|310
1633956600000|2021-10-11 12:50:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|261
1633956900000|2021-10-11 12:55:00|15747.3|15743.3|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|341
1633957200000|2021-10-11 13:00:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|414
1633957500000|2021-10-11 13:05:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|432
1633957800000|2021-10-11 13:10:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|387
1633958100000|2021-10-11 13:15:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|378
1633958400000|2021-10-11 13:20:00|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15750.4|15746.4|312
1633958700000|2021-10-11 13:25:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|359
1633959000000|2021-10-11 13:30:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15744.2|15740.2|1155
1633959300000|2021-10-11 13:35:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|336
1633959600000|2021-10-11 13:40:00|15759.8|15755.8|15766.1|15762.1|15772.3|15768.3|15759.8|15755.8|749
1633959900000|2021-10-11 13:45:00|15762.9|15758.9|15750.4|15746.4|15762.9|15758.9|15750.4|15746.4|505
1633960200000|2021-10-11 13:50:00|15747.3|15743.3|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|371
1633960500000|2021-10-11 13:55:00|15753.6|15749.6|15762.9|15758.9|15762.9|15758.9|15750.4|15746.4|352
1633960800000|2021-10-11 14:00:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|334
1633961100000|2021-10-11 14:05:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|551
1633961400000|2021-10-11 14:10:00|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|310
1633961700000|2021-10-11 14:15:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|394
1633962000000|2021-10-11 14:20:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|452
1633962300000|2021-10-11 14:25:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|75
1633962600000|2021-10-11 14:30:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|228
1633962900000|2021-10-11 14:35:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15758.3|15754.3|378
1633963200000|2021-10-11 14:40:00|15756.7|15752.7|15744.2|15740.2|15756.7|15752.7|15744.2|15740.2|408
1633963500000|2021-10-11 14:45:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|299
1633963800000|2021-10-11 14:50:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|256
1633964100000|2021-10-11 14:55:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|140
1633964400000|2021-10-11 15:00:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|415
1633964700000|2021-10-11 15:05:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|210
1633965000000|2021-10-11 15:10:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|339
1633965300000|2021-10-11 15:15:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|110
1633965600000|2021-10-11 15:20:00|15753.6|15749.6|15759.8|15755.8|15762.9|15758.9|15753.6|15749.6|522
1633965900000|2021-10-11 15:25:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|154
1633966200000|2021-10-11 15:30:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|159
1633966500000|2021-10-11 15:35:00|||||||||34
1633966800000|2021-10-11 15:40:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|87
1633967100000|2021-10-11 15:45:00|15753.6|15749.6|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|114
1633967400000|2021-10-11 15:50:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|36
1633967700000|2021-10-11 15:55:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|257
1633968000000|2021-10-11 16:00:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|60
1633968300000|2021-10-11 16:05:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|403
1633968600000|2021-10-11 16:10:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|145
1633968900000|2021-10-11 16:15:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|211
1633969200000|2021-10-11 16:20:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|153
1633969500000|2021-10-11 16:25:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|369
1633969800000|2021-10-11 16:30:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|117
1633970100000|2021-10-11 16:35:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|106
1633970400000|2021-10-11 16:40:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|100
1633970700000|2021-10-11 16:45:00|||||||||40
1633971000000|2021-10-11 16:50:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|317
1633971300000|2021-10-11 16:55:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|161
1633971600000|2021-10-11 17:00:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|169
1633971900000|2021-10-11 17:05:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|349
1633972500000|2021-10-11 17:15:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|50
1633972800000|2021-10-11 17:20:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|238
1633973100000|2021-10-11 17:25:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|181
1633973400000|2021-10-11 17:30:00|||||||||21
1633973700000|2021-10-11 17:35:00|||||||||43
1633974000000|2021-10-11 17:40:00|||||||||86
1633974300000|2021-10-11 17:45:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|493
1633974600000|2021-10-11 17:50:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|183
1633974900000|2021-10-11 17:55:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|171
1633975200000|2021-10-11 18:00:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|128
1633975500000|2021-10-11 18:05:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|126
1633975800000|2021-10-11 18:10:00|||||||||40
1633976100000|2021-10-11 18:15:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|83
1633976400000|2021-10-11 18:20:00|||||||||88
1633976700000|2021-10-11 18:25:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|264
1633977000000|2021-10-11 18:30:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|38
1633977300000|2021-10-11 18:35:00|||||||||81
1633977600000|2021-10-11 18:40:00|||||||||36
1633977900000|2021-10-11 18:45:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|218
1633978200000|2021-10-11 18:50:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|152
1633978500000|2021-10-11 18:55:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|748
1633978800000|2021-10-11 19:00:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|133
1633979100000|2021-10-11 19:05:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|274
1633979400000|2021-10-11 19:10:00|||||||||26
1633979700000|2021-10-11 19:15:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|262
1633980000000|2021-10-11 19:20:00|||||||||64
1633980300000|2021-10-11 19:25:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|577
1633980600000|2021-10-11 19:30:00|||||||||60
1633980900000|2021-10-11 19:35:00|||||||||75
1633981200000|2021-10-11 19:40:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|244
1633981500000|2021-10-11 19:45:00|||||||||220
1633981800000|2021-10-11 19:50:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|255
1633982100000|2021-10-11 19:55:00|15753.6|15749.6|15744.2|15740.2|15753.6|15749.6|15741.1|15737.1|1118
1633982400000|2021-10-11 20:00:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|152
1633982700000|2021-10-11 20:05:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|224
1633983000000|2021-10-11 20:10:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|161
1633983300000|2021-10-11 20:15:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|216
1633983600000|2021-10-11 20:20:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|64
1633983900000|2021-10-11 20:25:00|||||||||6
1633984200000|2021-10-11 20:30:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|48
1633984500000|2021-10-11 20:35:00|||||||||108
1633984800000|2021-10-11 20:40:00|||||||||36
1633985100000|2021-10-11 20:45:00|||||||||138
1633985400000|2021-10-11 20:50:00|||||||||79
1633985700000|2021-10-11 20:55:00|15752|15748|15753.6|15749.6|15755.1|15751.1|15750.4|15746.4|306
1633989600000|2021-10-11 22:00:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|169
1633989900000|2021-10-11 22:05:00|||||||||223
1633990200000|2021-10-11 22:10:00|||||||||59
1633990500000|2021-10-11 22:15:00|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15745.8|15741.8|18
1633990800000|2021-10-11 22:20:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|44
1633991100000|2021-10-11 22:25:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|80
1633991400000|2021-10-11 22:30:00|||||||||120
1633991700000|2021-10-11 22:35:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|142
1633992000000|2021-10-11 22:40:00|||||||||18
1633992300000|2021-10-11 22:45:00|||||||||35
1633992600000|2021-10-11 22:50:00|||||||||10
1633992900000|2021-10-11 22:55:00|||||||||55
1633993200000|2021-10-11 23:00:00|||||||||59
1633993500000|2021-10-11 23:05:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|127
1633993800000|2021-10-11 23:10:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|45
1633994100000|2021-10-11 23:15:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|84
1633994400000|2021-10-11 23:20:00|||||||||105
1633994700000|2021-10-11 23:25:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|123
1633995000000|2021-10-11 23:30:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|286
1633995300000|2021-10-11 23:35:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|313
1633995600000|2021-10-11 23:40:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|182
1633995900000|2021-10-11 23:45:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|117
1633996200000|2021-10-11 23:50:00|||||||||84
1633996500000|2021-10-11 23:55:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|122
1633996800000|2021-10-12 00:00:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|426
1633997100000|2021-10-12 00:05:00|15750.4|15746.4|15762.9|15758.9|15762.9|15758.9|15750.4|15746.4|193
1633997400000|2021-10-12 00:10:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|462
1633997700000|2021-10-12 00:15:00|15766.1|15762.1|15772.3|15768.3|15775.4|15771.4|15762.9|15758.9|352
1633998000000|2021-10-12 00:20:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|182
1633998300000|2021-10-12 00:25:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|112
1633998600000|2021-10-12 00:30:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|84
1633998900000|2021-10-12 00:35:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|192
1633999200000|2021-10-12 00:40:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|526
1633999500000|2021-10-12 00:45:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|291
1633999800000|2021-10-12 00:50:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|141
1634000100000|2021-10-12 00:55:00|15773.9|15769.9|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|176
1634000400000|2021-10-12 01:00:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|85
1634000700000|2021-10-12 01:05:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|242
1634001000000|2021-10-12 01:10:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|309
1634001300000|2021-10-12 01:15:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|437
1634001600000|2021-10-12 01:20:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|287
1634001900000|2021-10-12 01:25:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|139
1634002200000|2021-10-12 01:30:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|209
1634002500000|2021-10-12 01:35:00|15778.6|15774.6|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|965
1634002800000|2021-10-12 01:40:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|335
1634003100000|2021-10-12 01:45:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|105
1634003400000|2021-10-12 01:50:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|44
1634003700000|2021-10-12 01:55:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|123
1634004000000|2021-10-12 02:00:00|||||||||145
1634004300000|2021-10-12 02:05:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|100
1634004600000|2021-10-12 02:10:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|140
1634004900000|2021-10-12 02:15:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|252
1634005200000|2021-10-12 02:20:00|||||||||9
1634005500000|2021-10-12 02:25:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|59
1634005800000|2021-10-12 02:30:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|72
1634006100000|2021-10-12 02:35:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|55
1634006400000|2021-10-12 02:40:00|15777|15773|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|88
1634006700000|2021-10-12 02:45:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|23
1634007000000|2021-10-12 02:50:00|||||||||10
1634007300000|2021-10-12 02:55:00|||||||||81
1634007600000|2021-10-12 03:00:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|41
1634007900000|2021-10-12 03:05:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|92
1634008200000|2021-10-12 03:10:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|44
1634008500000|2021-10-12 03:15:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|69
1634008800000|2021-10-12 03:20:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|107
1634009100000|2021-10-12 03:25:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|113
1634009400000|2021-10-12 03:30:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|166
1634009700000|2021-10-12 03:35:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|75
1634010000000|2021-10-12 03:40:00|||||||||131
1634010300000|2021-10-12 03:45:00|||||||||13
1634010600000|2021-10-12 03:50:00|||||||||38
1634010900000|2021-10-12 03:55:00|||||||||40
1634011200000|2021-10-12 04:00:00|||||||||55
1634011500000|2021-10-12 04:05:00|||||||||93
1634011800000|2021-10-12 04:10:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|95
1634012100000|2021-10-12 04:15:00|||||||||10
1634012400000|2021-10-12 04:20:00|||||||||13
1634012700000|2021-10-12 04:25:00|||||||||6
1634013000000|2021-10-12 04:30:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|112
1634013300000|2021-10-12 04:35:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|106
1634013600000|2021-10-12 04:40:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|37
1634013900000|2021-10-12 04:45:00|||||||||22
1634014200000|2021-10-12 04:50:00|||||||||2
1634014500000|2021-10-12 04:55:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|26
1634014800000|2021-10-12 05:00:00|||||||||126
1634015100000|2021-10-12 05:05:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|296
1634015400000|2021-10-12 05:10:00|||||||||41
1634015700000|2021-10-12 05:15:00|15783.3|15779.3|15778.6|15774.6|15783.3|15779.3|15778.6|15774.6|60
1634016000000|2021-10-12 05:20:00|||||||||17
1634016300000|2021-10-12 05:25:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|321
1634016600000|2021-10-12 05:30:00|||||||||28
1634016900000|2021-10-12 05:35:00|||||||||153
1634017200000|2021-10-12 05:40:00|||||||||40
1634017500000|2021-10-12 05:45:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|214
1634017800000|2021-10-12 05:50:00|||||||||50
1634018100000|2021-10-12 05:55:00|||||||||118
1634018400000|2021-10-12 06:00:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|390
1634018700000|2021-10-12 06:05:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|506
1634019000000|2021-10-12 06:10:00|15780.1|15776.1|15791.1|15787.1|15791.1|15787.1|15778.6|15774.6|268
1634019300000|2021-10-12 06:15:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|444
1634019600000|2021-10-12 06:20:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|288
1634019900000|2021-10-12 06:25:00|15786.4|15782.4|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|394
1634020200000|2021-10-12 06:30:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|274
1634020500000|2021-10-12 06:35:00|15794.2|15790.2|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|363
1634020800000|2021-10-12 06:40:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|221
1634021100000|2021-10-12 06:45:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|889
1634021400000|2021-10-12 06:50:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15794.2|15790.2|1805
1634021700000|2021-10-12 06:55:00|15809.8|15805.8|15800.4|15796.4|15812.9|15808.9|15800.4|15796.4|1594
1634022000000|2021-10-12 07:00:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|679
1634022300000|2021-10-12 07:05:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|735
1634022600000|2021-10-12 07:10:00|15795.8|15791.8|15781.7|15777.7|15795.8|15791.8|15778.6|15774.6|1017
1634022900000|2021-10-12 07:15:00|15784.8|15780.8|15794.2|15790.2|15794.2|15790.2|15784.8|15780.8|551
1634023200000|2021-10-12 07:20:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|364
1634023500000|2021-10-12 07:25:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|636
1634023800000|2021-10-12 07:30:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|540
1634024100000|2021-10-12 07:35:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|716
1634024400000|2021-10-12 07:40:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|510
1634024700000|2021-10-12 07:45:00|15798.9|15794.9|15794.2|15790.2|15803.6|15799.6|15791.1|15787.1|686
1634025000000|2021-10-12 07:50:00|15791.1|15787.1|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|418
1634025300000|2021-10-12 07:55:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15778.6|15774.6|555
1634025600000|2021-10-12 08:00:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|638
1634025900000|2021-10-12 08:05:00|15778.6|15774.6|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|323
1634026200000|2021-10-12 08:10:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|297
1634026500000|2021-10-12 08:15:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|700
1634026800000|2021-10-12 08:20:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|459
1634027100000|2021-10-12 08:25:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|345
1634027400000|2021-10-12 08:30:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|595
1634027700000|2021-10-12 08:35:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|612
1634028000000|2021-10-12 08:40:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|457
1634028300000|2021-10-12 08:45:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|505
1634028600000|2021-10-12 08:50:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|397
1634028900000|2021-10-12 08:55:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|379
1634029200000|2021-10-12 09:00:00|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|412
1634029500000|2021-10-12 09:05:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|505
1634029800000|2021-10-12 09:10:00|||||||||212
1634030100000|2021-10-12 09:15:00|15781.7|15777.7|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|556
1634030400000|2021-10-12 09:20:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|545
1634030700000|2021-10-12 09:25:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|205
1634031000000|2021-10-12 09:30:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|308
1634031300000|2021-10-12 09:35:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|283
1634031600000|2021-10-12 09:40:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|201
1634031900000|2021-10-12 09:45:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|650
1634032200000|2021-10-12 09:50:00|15798.9|15794.9|15797.3|15793.3|15798.9|15794.9|15794.2|15790.2|316
1634032500000|2021-10-12 09:55:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|421
1634032800000|2021-10-12 10:00:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|170
1634033100000|2021-10-12 10:05:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|117
1634033400000|2021-10-12 10:10:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|205
1634033700000|2021-10-12 10:15:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|433
1634034000000|2021-10-12 10:20:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|197
1634034300000|2021-10-12 10:25:00|15797.3|15793.3|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|349
1634034600000|2021-10-12 10:30:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15803.6|15799.6|455
1634034900000|2021-10-12 10:35:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|754
1634035200000|2021-10-12 10:40:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|1415
1634035500000|2021-10-12 10:45:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|314
1634035800000|2021-10-12 10:50:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|825
1634036100000|2021-10-12 10:55:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|343
1634036400000|2021-10-12 11:00:00|15816.1|15812.1|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|582
1634036700000|2021-10-12 11:05:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|694
1634037000000|2021-10-12 11:10:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|630
1634037300000|2021-10-12 11:15:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|339
1634037600000|2021-10-12 11:20:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|645
1634037900000|2021-10-12 11:25:00|15816.1|15812.1|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|615
1634038200000|2021-10-12 11:30:00|15816.1|15812.1|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|668
1634038500000|2021-10-12 11:35:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15803.6|15799.6|395
1634038800000|2021-10-12 11:40:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|718
1634039100000|2021-10-12 11:45:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|431
1634039400000|2021-10-12 11:50:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|549
1634039700000|2021-10-12 11:55:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|965
1634040000000|2021-10-12 12:00:00|15806.7|15802.7|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|872
1634040300000|2021-10-12 12:05:00|15805.1|15801.1|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|845
1634040600000|2021-10-12 12:10:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|855
1634040900000|2021-10-12 12:15:00|15803.6|15799.6|15812.9|15808.9|15812.9|15808.9|15803.6|15799.6|654
1634041200000|2021-10-12 12:20:00|15809.8|15805.8|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|1038
1634041500000|2021-10-12 12:25:00|15805.1|15801.1|15800.4|15796.4|15809.8|15805.8|15797.3|15793.3|1182
1634041800000|2021-10-12 12:30:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|954
1634042100000|2021-10-12 12:35:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|473
1634042400000|2021-10-12 12:40:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|980
1634042700000|2021-10-12 12:45:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|1117
1634043000000|2021-10-12 12:50:00|15797.3|15793.3|15809.8|15805.8|15809.8|15805.8|15794.2|15790.2|2206
1634043300000|2021-10-12 12:55:00|15812.9|15808.9|15809.8|15805.8|15822.3|15818.3|15809.8|15805.8|3275
1634043600000|2021-10-12 13:00:00|15811.4|15807.4|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|1156
1634043900000|2021-10-12 13:05:00|15803.6|15799.6|15822.3|15818.3|15828.6|15824.6|15803.6|15799.6|2311
1634044200000|2021-10-12 13:10:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|962
1634044500000|2021-10-12 13:15:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|1509
1634044800000|2021-10-12 13:20:00|15812.9|15808.9|15806.7|15802.7|15819.2|15815.2|15806.7|15802.7|507
1634045100000|2021-10-12 13:25:00|15803.6|15799.6|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|1239
1634045400000|2021-10-12 13:30:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15794.2|15790.2|2365
1634045700000|2021-10-12 13:35:00|15800.4|15796.4|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|1677
1634046000000|2021-10-12 13:40:00|15806.7|15802.7|15809.8|15805.8|15816.1|15812.1|15803.6|15799.6|1980
1634046300000|2021-10-12 13:45:00|15812.9|15808.9|15825.4|15821.4|15831.7|15827.7|15809.8|15805.8|2431
1634046600000|2021-10-12 13:50:00|15828.6|15824.6|15819.2|15815.2|15828.6|15824.6|15816.1|15812.1|1225
1634046900000|2021-10-12 13:55:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15812.9|15808.9|1506
1634047200000|2021-10-12 14:00:00|15825.4|15821.4|15847.3|15843.3|15847.3|15843.3|15822.3|15818.3|4041
1634047500000|2021-10-12 14:05:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|2408
1634047800000|2021-10-12 14:10:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|3016
1634048100000|2021-10-12 14:15:00|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|1354
1634048400000|2021-10-12 14:20:00|15837.9|15833.9|15828.6|15824.6|15837.9|15833.9|15825.4|15821.4|1948
1634048700000|2021-10-12 14:25:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|1108
1634049000000|2021-10-12 14:30:00|15828.6|15824.6|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|1658
1634049300000|2021-10-12 14:35:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|2324
1634049600000|2021-10-12 14:40:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|671
1634049900000|2021-10-12 14:45:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|1206
1634050200000|2021-10-12 14:50:00|15812.9|15808.9|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|1577
1634050500000|2021-10-12 14:55:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|3110
1634050800000|2021-10-12 15:00:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|768
1634051100000|2021-10-12 15:05:00|15803.6|15799.6|15816.1|15812.1|15816.1|15812.1|15803.6|15799.6|524
1634051400000|2021-10-12 15:10:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|584
1634051700000|2021-10-12 15:15:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|1149
1634052000000|2021-10-12 15:20:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|344
1634052300000|2021-10-12 15:25:00|15825.4|15821.4|15812.9|15808.9|15825.4|15821.4|15812.9|15808.9|766
1634052600000|2021-10-12 15:30:00|15816.1|15812.1|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|1140
1634052900000|2021-10-12 15:35:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|1221
1634053200000|2021-10-12 15:40:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|536
1634053500000|2021-10-12 15:45:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|969
1634053800000|2021-10-12 15:50:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|589
1634054100000|2021-10-12 15:55:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|569
1634054400000|2021-10-12 16:00:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|478
1634054700000|2021-10-12 16:05:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|602
1634055000000|2021-10-12 16:10:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|440
1634055300000|2021-10-12 16:15:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|1120
1634055600000|2021-10-12 16:20:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|380
1634055900000|2021-10-12 16:25:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|1137
1634056200000|2021-10-12 16:30:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|588
1634056500000|2021-10-12 16:35:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|443
1634056800000|2021-10-12 16:40:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|853
1634057100000|2021-10-12 16:45:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|1660
1634057400000|2021-10-12 16:50:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|242
1634057700000|2021-10-12 16:55:00|15837.9|15833.9|15842.6|15838.6|15842.6|15838.6|15837.9|15833.9|1363
1634058000000|2021-10-12 17:00:00|15841.1|15837.1|15856.7|15852.7|15859.8|15855.8|15841.1|15837.1|2806
1634058300000|2021-10-12 17:05:00|15859.8|15855.8|15850.4|15846.4|15859.8|15855.8|15850.4|15846.4|1563
1634058600000|2021-10-12 17:10:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|1041
1634058900000|2021-10-12 17:15:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|644
1634059200000|2021-10-12 17:20:00|15850.4|15846.4|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|1628
1634059500000|2021-10-12 17:25:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|737
1634059800000|2021-10-12 17:30:00|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|591
1634060100000|2021-10-12 17:35:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|372
1634060400000|2021-10-12 17:40:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|344
1634060700000|2021-10-12 17:45:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|787
1634061000000|2021-10-12 17:50:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|463
1634061300000|2021-10-12 17:55:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|263
1634061600000|2021-10-12 18:00:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|1019
1634061900000|2021-10-12 18:05:00|||||||||386
1634062200000|2021-10-12 18:10:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|396
1634062500000|2021-10-12 18:15:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|288
1634062800000|2021-10-12 18:20:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|879
1634063100000|2021-10-12 18:25:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|348
1634063400000|2021-10-12 18:30:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|690
1634063700000|2021-10-12 18:35:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|591
1634064000000|2021-10-12 18:40:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|310
1634064300000|2021-10-12 18:45:00|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|955
1634064600000|2021-10-12 18:50:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|231
1634064900000|2021-10-12 18:55:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|846
1634065200000|2021-10-12 19:00:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|320
1634065500000|2021-10-12 19:05:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|553
1634065800000|2021-10-12 19:10:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|304
1634066100000|2021-10-12 19:15:00|15853.6|15849.6|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|438
1634066400000|2021-10-12 19:20:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|256
1634066700000|2021-10-12 19:25:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|1327
1634067000000|2021-10-12 19:30:00|||||||||51
1634067300000|2021-10-12 19:35:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|789
1634067600000|2021-10-12 19:40:00|15875.4|15871.4|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|1369
1634067900000|2021-10-12 19:45:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|801
1634068200000|2021-10-12 19:50:00|15881.7|15877.7|15891.1|15887.1|15891.1|15887.1|15878.6|15874.6|1391
1634068500000|2021-10-12 19:55:00|15887.9|15883.9|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|2461
1634068800000|2021-10-12 20:00:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|2204
1634069100000|2021-10-12 20:05:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|843
1634069400000|2021-10-12 20:10:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|1879
1634069700000|2021-10-12 20:15:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|668
1634070000000|2021-10-12 20:20:00|15878.6|15874.6|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|958
1634070300000|2021-10-12 20:25:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|539
1634070600000|2021-10-12 20:30:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|514
1634070900000|2021-10-12 20:35:00|15875.4|15871.4|15881.7|15877.7|15881.7|15877.7|15872.3|15868.3|1153
1634071200000|2021-10-12 20:40:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|652
1634071500000|2021-10-12 20:45:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|487
1634071800000|2021-10-12 20:50:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|1485
1634072100000|2021-10-12 20:55:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|1058
1634076000000|2021-10-12 22:00:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|102
1634076300000|2021-10-12 22:05:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|39
1634076600000|2021-10-12 22:10:00|||||||||1
1634076900000|2021-10-12 22:15:00|||||||||16
1634077200000|2021-10-12 22:20:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|22
1634077500000|2021-10-12 22:25:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|118
1634077800000|2021-10-12 22:30:00|15873.9|15869.9|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|178
1634078100000|2021-10-12 22:35:00|||||||||14
1634078400000|2021-10-12 22:40:00|||||||||5
1634078700000|2021-10-12 22:45:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|21
1634079000000|2021-10-12 22:50:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|37
1634079300000|2021-10-12 22:55:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|47
1634079600000|2021-10-12 23:00:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|158
1634079900000|2021-10-12 23:05:00|||||||||1
1634080200000|2021-10-12 23:10:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|22
1634080500000|2021-10-12 23:15:00|||||||||23
1634080800000|2021-10-12 23:20:00|||||||||9
1634081100000|2021-10-12 23:25:00|||||||||8
1634081400000|2021-10-12 23:30:00|||||||||5
1634081700000|2021-10-12 23:35:00|15875.4|15871.4|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|240
1634082000000|2021-10-12 23:40:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|229
1634082300000|2021-10-12 23:45:00|15875.4|15871.4|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|98
1634082600000|2021-10-12 23:50:00|||||||||1
1634082900000|2021-10-12 23:55:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|297
1634083200000|2021-10-13 00:00:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|323
1634083500000|2021-10-13 00:05:00|15889.5|15885.5|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|225
1634083800000|2021-10-13 00:10:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|75
1634084100000|2021-10-13 00:15:00|15883.3|15879.3|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|108
1634084400000|2021-10-13 00:20:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|211
1634084700000|2021-10-13 00:25:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|167
1634085000000|2021-10-13 00:30:00|15892.6|15888.6|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|144
1634085300000|2021-10-13 00:35:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|145
1634085600000|2021-10-13 00:40:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|54
1634085900000|2021-10-13 00:45:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|203
1634086200000|2021-10-13 00:50:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|175
1634086500000|2021-10-13 00:55:00|||||||||44
1634086800000|2021-10-13 01:00:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|62
1634087100000|2021-10-13 01:05:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|116
1634087400000|2021-10-13 01:10:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|108
1634087700000|2021-10-13 01:15:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|71
1634088000000|2021-10-13 01:20:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|63
1634088300000|2021-10-13 01:25:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|19
1634088600000|2021-10-13 01:30:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|161
1634088900000|2021-10-13 01:35:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|111
1634089200000|2021-10-13 01:40:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|116
1634089500000|2021-10-13 01:45:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|236
1634089800000|2021-10-13 01:50:00|||||||||36
1634090100000|2021-10-13 01:55:00|||||||||49
1634090400000|2021-10-13 02:00:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|149
1634090700000|2021-10-13 02:05:00|15867.6|15863.6|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|252
1634091000000|2021-10-13 02:10:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|172
1634091300000|2021-10-13 02:15:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|219
1634091600000|2021-10-13 02:20:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|450
1634091900000|2021-10-13 02:25:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|277
1634092200000|2021-10-13 02:30:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|309
1634092500000|2021-10-13 02:35:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|98
1634092800000|2021-10-13 02:40:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|364
1634093100000|2021-10-13 02:45:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|157
1634093400000|2021-10-13 02:50:00|||||||||81
1634093700000|2021-10-13 02:55:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|147
1634094000000|2021-10-13 03:00:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|232
1634094300000|2021-10-13 03:05:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|65
1634094600000|2021-10-13 03:10:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|64
1634094900000|2021-10-13 03:15:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|190
1634095200000|2021-10-13 03:20:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|180
1634095500000|2021-10-13 03:25:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|188
1634095800000|2021-10-13 03:30:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|179
1634096100000|2021-10-13 03:35:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|120
1634096400000|2021-10-13 03:40:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|169
1634096700000|2021-10-13 03:45:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|215
1634097000000|2021-10-13 03:50:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|81
1634097300000|2021-10-13 03:55:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|47
1634097600000|2021-10-13 04:00:00|||||||||20
1634097900000|2021-10-13 04:05:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|116
1634098200000|2021-10-13 04:10:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|132
1634098500000|2021-10-13 04:15:00|||||||||39
1634098800000|2021-10-13 04:20:00|||||||||31
1634099100000|2021-10-13 04:25:00|||||||||32
1634099400000|2021-10-13 04:30:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|98
1634099700000|2021-10-13 04:35:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|183
1634100000000|2021-10-13 04:40:00|||||||||34
1634100300000|2021-10-13 04:45:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|44
1634100600000|2021-10-13 04:50:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|61
1634100900000|2021-10-13 04:55:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|134
1634101200000|2021-10-13 05:00:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|181
1634101500000|2021-10-13 05:05:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|156
1634101800000|2021-10-13 05:10:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|232
1634102100000|2021-10-13 05:15:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|264
1634102400000|2021-10-13 05:20:00|||||||||22
1634102700000|2021-10-13 05:25:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|256
1634103000000|2021-10-13 05:30:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|158
1634103300000|2021-10-13 05:35:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|158
1634103600000|2021-10-13 05:40:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|59
1634103900000|2021-10-13 05:45:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|88
1634104200000|2021-10-13 05:50:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|159
1634104500000|2021-10-13 05:55:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|63
1634104800000|2021-10-13 06:00:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|608
1634105100000|2021-10-13 06:05:00|15866.1|15862.1|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|550
1634105400000|2021-10-13 06:10:00|15869.2|15865.2|15881.7|15877.7|15881.7|15877.7|15869.2|15865.2|420
1634105700000|2021-10-13 06:15:00|15878.6|15874.6|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|723
1634106000000|2021-10-13 06:20:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|160
1634106300000|2021-10-13 06:25:00|15881.7|15877.7|15875.4|15871.4|15884.8|15880.8|15869.2|15865.2|575
1634106600000|2021-10-13 06:30:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|231
1634106900000|2021-10-13 06:35:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|449
1634107200000|2021-10-13 06:40:00|15872.3|15868.3|15881.7|15877.7|15881.7|15877.7|15872.3|15868.3|258
1634107500000|2021-10-13 06:45:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|406
1634107800000|2021-10-13 06:50:00|15887.9|15883.9|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|660
1634108100000|2021-10-13 06:55:00|15894.2|15890.2|15884.8|15880.8|15894.2|15890.2|15884.8|15880.8|348
1634108400000|2021-10-13 07:00:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|826
1634108700000|2021-10-13 07:05:00|15875.4|15871.4|15869.2|15865.2|15878.6|15874.6|15866.1|15862.1|608
1634109000000|2021-10-13 07:10:00|15867.6|15863.6|15856.7|15852.7|15867.6|15863.6|15856.7|15852.7|1043
1634109300000|2021-10-13 07:15:00|15859.8|15855.8|15847.3|15843.3|15859.8|15855.8|15847.3|15843.3|788
1634109600000|2021-10-13 07:20:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|670
1634109900000|2021-10-13 07:25:00|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|564
1634110200000|2021-10-13 07:30:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15862.9|15858.9|368
1634110500000|2021-10-13 07:35:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|383
1634110800000|2021-10-13 07:40:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|333
1634111100000|2021-10-13 07:45:00|15869.2|15865.2|15878.6|15874.6|15878.6|15874.6|15869.2|15865.2|425
1634111400000|2021-10-13 07:50:00|15877|15873|15872.3|15868.3|15878.6|15874.6|15869.2|15865.2|218
1634111700000|2021-10-13 07:55:00|15875.4|15871.4|15881.7|15877.7|15881.7|15877.7|15872.3|15868.3|503
1634112000000|2021-10-13 08:00:00|15884.8|15880.8|15897.3|15893.3|15900.4|15896.4|15884.8|15880.8|1512
1634112300000|2021-10-13 08:05:00|15900.4|15896.4|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|1445
1634112600000|2021-10-13 08:10:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|452
1634112900000|2021-10-13 08:15:00|15902|15898|15903.6|15899.6|15909.8|15905.8|15900.4|15896.4|344
1634113200000|2021-10-13 08:20:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15897.3|15893.3|478
1634113500000|2021-10-13 08:25:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|398
1634113800000|2021-10-13 08:30:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|820
1634114100000|2021-10-13 08:35:00|15909.8|15905.8|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|428
1634114400000|2021-10-13 08:40:00|15900.4|15896.4|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|287
1634114700000|2021-10-13 08:45:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|472
1634115000000|2021-10-13 08:50:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|207
1634115300000|2021-10-13 08:55:00|15912.9|15908.9|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|879
1634115600000|2021-10-13 09:00:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|854
1634115900000|2021-10-13 09:05:00|15906.7|15902.7|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|666
1634116200000|2021-10-13 09:10:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|511
1634116500000|2021-10-13 09:15:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|284
1634116800000|2021-10-13 09:20:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|559
1634117100000|2021-10-13 09:25:00|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|453
1634117400000|2021-10-13 09:30:00|15914.5|15910.5|15931.7|15927.7|15931.7|15927.7|15912.9|15908.9|943
1634117700000|2021-10-13 09:35:00|15928.6|15924.6|15922.3|15918.3|15931.7|15927.7|15922.3|15918.3|570
1634118000000|2021-10-13 09:40:00|15919.2|15915.2|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|306
1634118300000|2021-10-13 09:45:00|15922.3|15918.3|15912.9|15908.9|15922.3|15918.3|15909.8|15905.8|653
1634118600000|2021-10-13 09:50:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|510
1634118900000|2021-10-13 09:55:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|211
1634119200000|2021-10-13 10:00:00|15912.9|15908.9|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|359
1634119500000|2021-10-13 10:05:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|406
1634119800000|2021-10-13 10:10:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|106
1634120100000|2021-10-13 10:15:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|459
1634120400000|2021-10-13 10:20:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|179
1634120700000|2021-10-13 10:25:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|201
1634121000000|2021-10-13 10:30:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|247
1634121300000|2021-10-13 10:35:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|171
1634121600000|2021-10-13 10:40:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|148
1634121900000|2021-10-13 10:45:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|124
1634122200000|2021-10-13 10:50:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|125
1634122500000|2021-10-13 10:55:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|148
1634122800000|2021-10-13 11:00:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|216
1634123100000|2021-10-13 11:05:00|15909.8|15905.8|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|176
1634123400000|2021-10-13 11:10:00|15900.4|15896.4|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|704
1634123700000|2021-10-13 11:15:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|494
1634124000000|2021-10-13 11:20:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|504
1634124300000|2021-10-13 11:25:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|390
1634124600000|2021-10-13 11:30:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|679
1634124900000|2021-10-13 11:35:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|580
1634125200000|2021-10-13 11:40:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|246
1634125500000|2021-10-13 11:45:00|15903.6|15899.6|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|206
1634125800000|2021-10-13 11:50:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|373
1634126100000|2021-10-13 11:55:00|15905.1|15901.1|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|480
1634126400000|2021-10-13 12:00:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|359
1634126700000|2021-10-13 12:05:00|15903.6|15899.6|15912.9|15908.9|15916.1|15912.1|15903.6|15899.6|1449
1634127000000|2021-10-13 12:10:00|15909.8|15905.8|15909.8|15905.8|15922.3|15918.3|15909.8|15905.8|1687
1634127300000|2021-10-13 12:15:00|15916.1|15912.1|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|2264
1634127600000|2021-10-13 12:20:00|15909.8|15905.8|15906.7|15902.7|15916.1|15912.1|15900.4|15896.4|2513
1634127900000|2021-10-13 12:25:00|15903.6|15899.6|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|1035
1634128200000|2021-10-13 12:30:00|15903.6|15899.6|15891.1|15887.1|15905.1|15901.1|15884.8|15880.8|4458
1634128500000|2021-10-13 12:35:00|15894.2|15890.2|15869.2|15865.2|15894.2|15890.2|15866.1|15862.1|4018
1634128800000|2021-10-13 12:40:00|15866.1|15862.1|15866.1|15862.1|15872.3|15868.3|15853.6|15849.6|4787
1634129100000|2021-10-13 12:45:00|15862.9|15858.9|15884.8|15880.8|15884.8|15880.8|15862.9|15858.9|3392
1634129400000|2021-10-13 12:50:00|15881.7|15877.7|15897.3|15893.3|15900.4|15896.4|15878.6|15874.6|2611
1634129700000|2021-10-13 12:55:00|15894.2|15890.2|15881.7|15877.7|15897.3|15893.3|15869.2|15865.2|3488
1634130000000|2021-10-13 13:00:00|15880.1|15876.1|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|1520
1634130300000|2021-10-13 13:05:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|3478
1634130600000|2021-10-13 13:10:00|15875.4|15871.4|15897.3|15893.3|15897.3|15893.3|15873.9|15869.9|2536
1634130900000|2021-10-13 13:15:00|15894.2|15890.2|15906.7|15902.7|15909.8|15905.8|15894.2|15890.2|3380
1634131200000|2021-10-13 13:20:00|15903.6|15899.6|15916.1|15912.1|15919.2|15915.2|15903.6|15899.6|2313
1634131500000|2021-10-13 13:25:00|15919.2|15915.2|15931.7|15927.7|15934.8|15930.8|15916.1|15912.1|4072
1634131800000|2021-10-13 13:30:00|15934.8|15930.8|15947.3|15943.3|15959.8|15955.8|15934.8|15930.8|6610
1634132100000|2021-10-13 13:35:00|15950.4|15946.4|15959.8|15955.8|15959.8|15955.8|15944.2|15940.2|3145
1634132400000|2021-10-13 13:40:00|15956.7|15952.7|15950.4|15946.4|15956.7|15952.7|15944.2|15940.2|2805
1634132700000|2021-10-13 13:45:00|15953.6|15949.6|15950.4|15946.4|15959.8|15955.8|15947.3|15943.3|2070
1634133000000|2021-10-13 13:50:00|15947.3|15943.3|15950.4|15946.4|15953.6|15949.6|15941.1|15937.1|2035
1634133300000|2021-10-13 13:55:00|15953.6|15949.6|15975.4|15971.4|15978.6|15974.6|15953.6|15949.6|3191
1634133600000|2021-10-13 14:00:00|15978.6|15974.6|15962.9|15958.9|15978.6|15974.6|15962.9|15958.9|2715
1634133900000|2021-10-13 14:05:00|15964.5|15960.5|15975.4|15971.4|15978.6|15974.6|15962.9|15958.9|1289
1634134200000|2021-10-13 14:10:00|15978.6|15974.6|15975.4|15971.4|15994.2|15990.2|15975.4|15971.4|3479
1634134500000|2021-10-13 14:15:00|15978.6|15974.6|15972.3|15968.3|15984.8|15980.8|15970.8|15966.8|2220
1634134800000|2021-10-13 14:20:00|15969.2|15965.2|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|1570
1634135100000|2021-10-13 14:25:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|1692
1634135400000|2021-10-13 14:30:00|15972.3|15968.3|15972.3|15968.3|15981.7|15977.7|15966.1|15962.1|1695
1634135700000|2021-10-13 14:35:00|15975.4|15971.4|15981.7|15977.7|15984.8|15980.8|15969.2|15965.2|2024
1634136000000|2021-10-13 14:40:00|15980.1|15976.1|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|802
1634136300000|2021-10-13 14:45:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|2281
1634136600000|2021-10-13 14:50:00|15984.8|15980.8|15978.6|15974.6|15994.2|15990.2|15978.6|15974.6|1495
1634136900000|2021-10-13 14:55:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|1769
1634137200000|2021-10-13 15:00:00|15978.6|15974.6|15966.1|15962.1|15978.6|15974.6|15966.1|15962.1|1571
1634137500000|2021-10-13 15:05:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|2318
1634137800000|2021-10-13 15:10:00|15959.8|15955.8|15953.6|15949.6|15966.1|15962.1|15953.6|15949.6|2117
1634138100000|2021-10-13 15:15:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|1207
1634138400000|2021-10-13 15:20:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|1232
1634138700000|2021-10-13 15:25:00|15956.7|15952.7|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|1661
1634139000000|2021-10-13 15:30:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|1660
1634139300000|2021-10-13 15:35:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|1565
1634139600000|2021-10-13 15:40:00|15947.3|15943.3|15950.4|15946.4|15953.6|15949.6|15944.2|15940.2|1649
1634139900000|2021-10-13 15:45:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|753
1634140200000|2021-10-13 15:50:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|364
1634140500000|2021-10-13 15:55:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|1256
1634140800000|2021-10-13 16:00:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|1111
1634141100000|2021-10-13 16:05:00|15944.2|15940.2|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|879
1634141400000|2021-10-13 16:10:00|15941.1|15937.1|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|1028
1634141700000|2021-10-13 16:15:00|15945.8|15941.8|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|904
1634142000000|2021-10-13 16:20:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|528
1634142300000|2021-10-13 16:25:00|15950.4|15946.4|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|906
1634142600000|2021-10-13 16:30:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|614
1634142900000|2021-10-13 16:35:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|1302
1634143200000|2021-10-13 16:40:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|845
1634143500000|2021-10-13 16:45:00|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|1087
1634143800000|2021-10-13 16:50:00|15945.8|15941.8|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|1092
1634144100000|2021-10-13 16:55:00|15934.8|15930.8|15933.3|15929.3|15934.8|15930.8|15928.6|15924.6|1663
1634144400000|2021-10-13 17:00:00|15934.8|15930.8|15956.7|15952.7|15972.3|15968.3|15931.7|15927.7|4116
1634144700000|2021-10-13 17:05:00|15959.8|15955.8|15972.3|15968.3|15978.6|15974.6|15959.8|15955.8|2859
1634145000000|2021-10-13 17:10:00|15969.2|15965.2|15987.9|15983.9|15991.1|15987.1|15969.2|15965.2|1968
1634145300000|2021-10-13 17:15:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|1787
1634145600000|2021-10-13 17:20:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|1231
1634145900000|2021-10-13 17:25:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|890
1634146200000|2021-10-13 17:30:00|15978.6|15974.6|15966.1|15962.1|15981.7|15977.7|15966.1|15962.1|2118
1634146500000|2021-10-13 17:35:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|742
1634146800000|2021-10-13 17:40:00|15969.2|15965.2|15959.8|15955.8|15969.2|15965.2|15956.7|15952.7|508
1634147100000|2021-10-13 17:45:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|803
1634147400000|2021-10-13 17:50:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|754
1634147700000|2021-10-13 17:55:00|15966.1|15962.1|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|1573
1634148000000|2021-10-13 18:00:00|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15956.7|15952.7|1619
1634148300000|2021-10-13 18:05:00|15970.8|15966.8|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|1453
1634148600000|2021-10-13 18:10:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|1048
1634148900000|2021-10-13 18:15:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|692
1634149200000|2021-10-13 18:20:00|15975.4|15971.4|15966.1|15962.1|15978.6|15974.6|15966.1|15962.1|991
1634149500000|2021-10-13 18:25:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|849
1634149800000|2021-10-13 18:30:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|729
1634150100000|2021-10-13 18:35:00|15969.2|15965.2|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|741
1634150400000|2021-10-13 18:40:00|15966.1|15962.1|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|1260
1634150700000|2021-10-13 18:45:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|548
1634151000000|2021-10-13 18:50:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|419
1634151300000|2021-10-13 18:55:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|2350
1634151600000|2021-10-13 19:00:00|15966.1|15962.1|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|1004
1634151900000|2021-10-13 19:05:00|15953.6|15949.6|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|721
1634152200000|2021-10-13 19:10:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|567
1634152500000|2021-10-13 19:15:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|311
1634152800000|2021-10-13 19:20:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|601
1634153100000|2021-10-13 19:25:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|201
1634153400000|2021-10-13 19:30:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|446
1634153700000|2021-10-13 19:35:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|436
1634154000000|2021-10-13 19:40:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|804
1634154300000|2021-10-13 19:45:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|629
1634154600000|2021-10-13 19:50:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|1278
1634154900000|2021-10-13 19:55:00|15981.7|15977.7|15984.8|15980.8|15994.2|15990.2|15981.7|15977.7|2637
1634155200000|2021-10-13 20:00:00|15981.7|15977.7|15972.3|15968.3|15984.8|15980.8|15972.3|15968.3|1264
1634155500000|2021-10-13 20:05:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|331
1634155800000|2021-10-13 20:10:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|912
1634156100000|2021-10-13 20:15:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|364
1634156400000|2021-10-13 20:20:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|650
1634156700000|2021-10-13 20:25:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|171
1634157000000|2021-10-13 20:30:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|425
1634157300000|2021-10-13 20:35:00|||||||||319
1634157600000|2021-10-13 20:40:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|164
1634157900000|2021-10-13 20:45:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|431
1634158200000|2021-10-13 20:50:00|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|403
1634158500000|2021-10-13 20:55:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|322
1634162400000|2021-10-13 22:00:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|289
1634162700000|2021-10-13 22:05:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|128
1634163000000|2021-10-13 22:10:00|||||||||7
1634163300000|2021-10-13 22:15:00|||||||||3
1634163600000|2021-10-13 22:20:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|78
1634163900000|2021-10-13 22:25:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|149
1634164200000|2021-10-13 22:30:00|||||||||7
1634164500000|2021-10-13 22:35:00|||||||||1
1634164800000|2021-10-13 22:40:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|73
1634165100000|2021-10-13 22:45:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|190
1634165400000|2021-10-13 22:50:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|5
1634165700000|2021-10-13 22:55:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15980.1|15976.1|45
1634166000000|2021-10-13 23:00:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|11
1634166300000|2021-10-13 23:05:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|99
1634166600000|2021-10-13 23:10:00|15983.3|15979.3|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|132
1634166900000|2021-10-13 23:15:00|15983.3|15979.3|15981.7|15977.7|15983.3|15979.3|15981.7|15977.7|25
1634167200000|2021-10-13 23:20:00|15983.3|15979.3|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|94
1634167500000|2021-10-13 23:25:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|82
1634167800000|2021-10-13 23:30:00|15978.6|15974.6|15972.3|15968.3|15981.7|15977.7|15972.3|15968.3|249
1634168100000|2021-10-13 23:35:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|119
1634168400000|2021-10-13 23:40:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|264
1634168700000|2021-10-13 23:45:00|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|103
1634169000000|2021-10-13 23:50:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|34
1634169300000|2021-10-13 23:55:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|71
1634169600000|2021-10-14 00:00:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|182
1634169900000|2021-10-14 00:05:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|41
1634170200000|2021-10-14 00:10:00|15970.8|15966.8|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|253
1634170500000|2021-10-14 00:15:00|15977|15973|15966.1|15962.1|15977|15973|15966.1|15962.1|243
1634170800000|2021-10-14 00:20:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|531
1634171100000|2021-10-14 00:25:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|113
1634171400000|2021-10-14 00:30:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|252
1634171700000|2021-10-14 00:35:00|15961.4|15957.4|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|341
1634172000000|2021-10-14 00:40:00|15961.4|15957.4|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|91
1634172300000|2021-10-14 00:45:00|15958.3|15954.3|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|259
1634172600000|2021-10-14 00:50:00|15964.5|15960.5|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|97
1634172900000|2021-10-14 00:55:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|146
1634173200000|2021-10-14 01:00:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|134
1634173500000|2021-10-14 01:05:00|15961.4|15957.4|15956.7|15952.7|15961.4|15957.4|15956.7|15952.7|350
1634173800000|2021-10-14 01:10:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|186
1634174100000|2021-10-14 01:15:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|230
1634174400000|2021-10-14 01:20:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|169
1634174700000|2021-10-14 01:25:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|214
1634175000000|2021-10-14 01:30:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|354
1634175300000|2021-10-14 01:35:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|54
1634175600000|2021-10-14 01:40:00|15962.9|15958.9|15953.6|15949.6|15962.9|15958.9|15953.6|15949.6|174
1634175900000|2021-10-14 01:45:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|304
1634176200000|2021-10-14 01:50:00|15956.7|15952.7|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|82
1634176500000|2021-10-14 01:55:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|310
1634176800000|2021-10-14 02:00:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|189
1634177100000|2021-10-14 02:05:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|116
1634177400000|2021-10-14 02:10:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|40
1634177700000|2021-10-14 02:15:00|||||||||95
1634178000000|2021-10-14 02:20:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|189
1634178300000|2021-10-14 02:25:00|||||||||32
1634178600000|2021-10-14 02:30:00|15952|15948|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|126
1634178900000|2021-10-14 02:35:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|23
1634179200000|2021-10-14 02:40:00|||||||||47
1634179500000|2021-10-14 02:45:00|||||||||28
1634179800000|2021-10-14 02:50:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|104
1634180100000|2021-10-14 02:55:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|155
1634180400000|2021-10-14 03:00:00|||||||||16
1634180700000|2021-10-14 03:05:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|150
1634181000000|2021-10-14 03:10:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|57
1634181300000|2021-10-14 03:15:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|84
1634181600000|2021-10-14 03:20:00|||||||||14
1634181900000|2021-10-14 03:25:00|15945.8|15941.8|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|211
1634182200000|2021-10-14 03:30:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|56
1634182500000|2021-10-14 03:35:00|15945.8|15941.8|15944.2|15940.2|15945.8|15941.8|15944.2|15940.2|47
1634182800000|2021-10-14 03:40:00|||||||||21
1634183100000|2021-10-14 03:45:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|117
1634183400000|2021-10-14 03:50:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|138
1634183700000|2021-10-14 03:55:00|||||||||82
1634184000000|2021-10-14 04:00:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|392
1634184300000|2021-10-14 04:05:00|||||||||9
1634184600000|2021-10-14 04:10:00|||||||||17
1634184900000|2021-10-14 04:15:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|139
1634185200000|2021-10-14 04:20:00|||||||||55
1634185500000|2021-10-14 04:25:00|||||||||16
1634185800000|2021-10-14 04:30:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|50
1634186100000|2021-10-14 04:35:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|159
1634186400000|2021-10-14 04:40:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|21
1634186700000|2021-10-14 04:45:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|172
1634187000000|2021-10-14 04:50:00|||||||||43
1634187300000|2021-10-14 04:55:00|||||||||5
1634187600000|2021-10-14 05:00:00|||||||||104
1634187900000|2021-10-14 05:05:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|197
1634188200000|2021-10-14 05:10:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|41
1634188500000|2021-10-14 05:15:00|||||||||8
1634188800000|2021-10-14 05:20:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|14
1634189100000|2021-10-14 05:25:00|||||||||41
1634189400000|2021-10-14 05:30:00|||||||||28
1634189700000|2021-10-14 05:35:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|105
1634190000000|2021-10-14 05:40:00|||||||||21
1634190300000|2021-10-14 05:45:00|||||||||7
1634190600000|2021-10-14 05:50:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|84
1634190900000|2021-10-14 05:55:00|||||||||19
1634191200000|2021-10-14 06:00:00|15944.2|15940.2|15950.4|15946.4|15953.6|15949.6|15941.1|15937.1|632
1634191500000|2021-10-14 06:05:00|15947.3|15943.3|15956.7|15952.7|15956.7|15952.7|15947.3|15943.3|196
1634191800000|2021-10-14 06:10:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|137
1634192100000|2021-10-14 06:15:00|15950.4|15946.4|15941.1|15937.1|15950.4|15946.4|15937.9|15933.9|564
1634192400000|2021-10-14 06:20:00|15937.9|15933.9|15934.8|15930.8|15941.1|15937.1|15931.7|15927.7|527
1634192700000|2021-10-14 06:25:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|488
1634193000000|2021-10-14 06:30:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|440
1634193300000|2021-10-14 06:35:00|15922.3|15918.3|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|610
1634193600000|2021-10-14 06:40:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|592
1634193900000|2021-10-14 06:45:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15928.6|15924.6|430
1634194200000|2021-10-14 06:50:00|15928.6|15924.6|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|849
1634194500000|2021-10-14 06:55:00|15937.9|15933.9|15934.8|15930.8|15941.1|15937.1|15931.7|15927.7|744
1634194800000|2021-10-14 07:00:00|15931.7|15927.7|15937.9|15933.9|15941.1|15937.1|15928.6|15924.6|1035
1634195100000|2021-10-14 07:05:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|559
1634195400000|2021-10-14 07:10:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|680
1634195700000|2021-10-14 07:15:00|15936.4|15932.4|15947.3|15943.3|15947.3|15943.3|15934.8|15930.8|466
1634196000000|2021-10-14 07:20:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15941.1|15937.1|678
1634196300000|2021-10-14 07:25:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|488
1634196600000|2021-10-14 07:30:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|481
1634196900000|2021-10-14 07:35:00|15941.1|15937.1|15956.7|15952.7|15959.8|15955.8|15941.1|15937.1|699
1634197200000|2021-10-14 07:40:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|762
1634197500000|2021-10-14 07:45:00|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15959.8|15955.8|815
1634197800000|2021-10-14 07:50:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|321
1634198100000|2021-10-14 07:55:00|15959.8|15955.8|15969.2|15965.2|15969.2|15965.2|15959.8|15955.8|503
1634198400000|2021-10-14 08:00:00|15966.1|15962.1|15978.6|15974.6|15978.6|15974.6|15962.9|15958.9|987
1634198700000|2021-10-14 08:05:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|605
1634199000000|2021-10-14 08:10:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|844
1634199300000|2021-10-14 08:15:00|15984.8|15980.8|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|363
1634199600000|2021-10-14 08:20:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15970.8|15966.8|524
1634199900000|2021-10-14 08:25:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|825
1634200200000|2021-10-14 08:30:00|15978.6|15974.6|15987.9|15983.9|15991.1|15987.1|15978.6|15974.6|775
1634200500000|2021-10-14 08:35:00|15989.5|15985.5|15978.6|15974.6|15991.1|15987.1|15978.6|15974.6|785
1634200800000|2021-10-14 08:40:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|218
1634201100000|2021-10-14 08:45:00|15975.4|15971.4|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|1606
1634201400000|2021-10-14 08:50:00|15975.4|15971.4|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|678
1634201700000|2021-10-14 08:55:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|708
1634202000000|2021-10-14 09:00:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|556
1634202300000|2021-10-14 09:05:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|314
1634202600000|2021-10-14 09:10:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|365
1634202900000|2021-10-14 09:15:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|273
1634203200000|2021-10-14 09:20:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|184
1634203500000|2021-10-14 09:25:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|201
1634203800000|2021-10-14 09:30:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|531
1634204100000|2021-10-14 09:35:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|596
1634204400000|2021-10-14 09:40:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|269
1634204700000|2021-10-14 09:45:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|448
1634205000000|2021-10-14 09:50:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|175
1634205300000|2021-10-14 09:55:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|412
1634205600000|2021-10-14 10:00:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|182
1634205900000|2021-10-14 10:05:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|391
1634206200000|2021-10-14 10:10:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|299
1634206500000|2021-10-14 10:15:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|206
1634206800000|2021-10-14 10:20:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|276
1634207100000|2021-10-14 10:25:00|15978.6|15974.6|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|465
1634207400000|2021-10-14 10:30:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|634
1634207700000|2021-10-14 10:35:00|15978.6|15974.6|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|298
1634208000000|2021-10-14 10:40:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|575
1634208300000|2021-10-14 10:45:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|345
1634208600000|2021-10-14 10:50:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|631
1634208900000|2021-10-14 10:55:00|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|247
1634209200000|2021-10-14 11:00:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15987.9|15983.9|706
1634209500000|2021-10-14 11:05:00|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|768
1634209800000|2021-10-14 11:10:00|15994.2|15990.2|16009.8|16005.8|16009.8|16005.8|15994.2|15990.2|505
1634210100000|2021-10-14 11:15:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16003.6|15999.6|667
1634210400000|2021-10-14 11:20:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|601
1634210700000|2021-10-14 11:25:00|16003.6|15999.6|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|664
1634211000000|2021-10-14 11:30:00|16002|15998|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|567
1634211300000|2021-10-14 11:35:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|452
1634211600000|2021-10-14 11:40:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|372
1634211900000|2021-10-14 11:45:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|572
1634212200000|2021-10-14 11:50:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|221
1634212500000|2021-10-14 11:55:00|16003.6|15999.6|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|191
1634212800000|2021-10-14 12:00:00|15991.1|15987.1|15997.3|15993.3|16000.4|15996.4|15991.1|15987.1|604
1634213100000|2021-10-14 12:05:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|569
1634213400000|2021-10-14 12:10:00|16000.4|15996.4|15994.2|15990.2|16003.6|15999.6|15991.1|15987.1|653
1634213700000|2021-10-14 12:15:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|1130
1634214000000|2021-10-14 12:20:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15975.4|15971.4|2714
1634214300000|2021-10-14 12:25:00|15986.4|15982.4|15980.1|15976.1|15987.9|15983.9|15978.6|15974.6|1256
1634214600000|2021-10-14 12:30:00|15981.7|15977.7|15975.4|15971.4|15994.2|15990.2|15972.3|15968.3|2474
1634214900000|2021-10-14 12:35:00|15972.3|15968.3|15966.1|15962.1|15975.4|15971.4|15959.8|15955.8|4330
1634215200000|2021-10-14 12:40:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15959.8|15955.8|2360
1634215500000|2021-10-14 12:45:00|15969.2|15965.2|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|1148
1634215800000|2021-10-14 12:50:00|15978.6|15974.6|15966.1|15962.1|15978.6|15974.6|15959.8|15955.8|2017
1634216100000|2021-10-14 12:55:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|1345
1634216400000|2021-10-14 13:00:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|969
1634216700000|2021-10-14 13:05:00|15969.2|15965.2|15978.6|15974.6|15981.7|15977.7|15966.1|15962.1|859
1634217000000|2021-10-14 13:10:00|15981.7|15977.7|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|1762
1634217300000|2021-10-14 13:15:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|1083
1634217600000|2021-10-14 13:20:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|980
1634217900000|2021-10-14 13:25:00|15995.8|15991.8|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|1295
1634218200000|2021-10-14 13:30:00|15995.8|15991.8|15984.8|15980.8|15997.3|15993.3|15981.7|15977.7|1026
1634218500000|2021-10-14 13:35:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15975.4|15971.4|1749
1634218800000|2021-10-14 13:40:00|15978.6|15974.6|15969.2|15965.2|15984.8|15980.8|15969.2|15965.2|1221
1634219100000|2021-10-14 13:45:00|15972.3|15968.3|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|697
1634219400000|2021-10-14 13:50:00|15975.4|15971.4|15984.8|15980.8|15984.8|15980.8|15972.3|15968.3|1752
1634219700000|2021-10-14 13:55:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15975.4|15971.4|682
1634220000000|2021-10-14 14:00:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15981.7|15977.7|759
1634220300000|2021-10-14 14:05:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|1310
1634220600000|2021-10-14 14:10:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|1594
1634220900000|2021-10-14 14:15:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|834
1634221200000|2021-10-14 14:20:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|415
1634221500000|2021-10-14 14:25:00|15997.3|15993.3|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|1899
1634221800000|2021-10-14 14:30:00|16000.4|15996.4|16006.7|16002.7|16009.8|16005.8|15994.2|15990.2|911
1634222100000|2021-10-14 14:35:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|1330
1634222400000|2021-10-14 14:40:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|939
1634222700000|2021-10-14 14:45:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|1285
1634223000000|2021-10-14 14:50:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|514
1634223300000|2021-10-14 14:55:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|1705
1634223600000|2021-10-14 15:00:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|741
1634223900000|2021-10-14 15:05:00|16002|15998|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|670
1634224200000|2021-10-14 15:10:00|16000.4|15996.4|16006.7|16002.7|16009.8|16005.8|16000.4|15996.4|2354
1634224500000|2021-10-14 15:15:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|895
1634224800000|2021-10-14 15:20:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|407
1634225100000|2021-10-14 15:25:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|1039
1634225400000|2021-10-14 15:30:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|377
1634225700000|2021-10-14 15:35:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|786
1634226000000|2021-10-14 15:40:00|16009.8|16005.8|16019.2|16015.2|16019.2|16015.2|16006.7|16002.7|1444
1634226300000|2021-10-14 15:45:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|2011
1634226600000|2021-10-14 15:50:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|1434
1634226900000|2021-10-14 15:55:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|1235
1634227200000|2021-10-14 16:00:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|827
1634227500000|2021-10-14 16:05:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|908
1634227800000|2021-10-14 16:10:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|863
1634228100000|2021-10-14 16:15:00|16022.3|16018.3|16034.8|16030.8|16034.8|16030.8|16022.3|16018.3|1832
1634228400000|2021-10-14 16:20:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16025.4|16021.4|1161
1634228700000|2021-10-14 16:25:00|16027|16023|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|871
1634229000000|2021-10-14 16:30:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|2144
1634229300000|2021-10-14 16:35:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|657
1634229600000|2021-10-14 16:40:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|628
1634229900000|2021-10-14 16:45:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|1297
1634230200000|2021-10-14 16:50:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|639
1634230500000|2021-10-14 16:55:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|407
1634230800000|2021-10-14 17:00:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|1136
1634231100000|2021-10-14 17:05:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|1046
1634231400000|2021-10-14 17:10:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|188
1634231700000|2021-10-14 17:15:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|173
1634232000000|2021-10-14 17:20:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|982
1634232300000|2021-10-14 17:25:00|16014.5|16010.5|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|1068
1634232600000|2021-10-14 17:30:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|315
1634232900000|2021-10-14 17:35:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|732
1634233200000|2021-10-14 17:40:00|||||||||67
1634233500000|2021-10-14 17:45:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|507
1634233800000|2021-10-14 17:50:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|238
1634234100000|2021-10-14 17:55:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|346
1634234400000|2021-10-14 18:00:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|276
1634234700000|2021-10-14 18:05:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|368
1634235000000|2021-10-14 18:10:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|675
1634235300000|2021-10-14 18:15:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|643
1634235600000|2021-10-14 18:20:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|2231
1634235900000|2021-10-14 18:25:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|619
1634236200000|2021-10-14 18:30:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|266
1634236500000|2021-10-14 18:35:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|451
1634236800000|2021-10-14 18:40:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|683
1634237100000|2021-10-14 18:45:00|||||||||173
1634237400000|2021-10-14 18:50:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|194
1634237700000|2021-10-14 18:55:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16009.8|16005.8|1589
1634238000000|2021-10-14 19:00:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|988
1634238300000|2021-10-14 19:05:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|585
1634238600000|2021-10-14 19:10:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|573
1634238900000|2021-10-14 19:15:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|169
1634239200000|2021-10-14 19:20:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|429
1634239500000|2021-10-14 19:25:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|300
1634239800000|2021-10-14 19:30:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|779
1634240100000|2021-10-14 19:35:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|835
1634240400000|2021-10-14 19:40:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|1048
1634240700000|2021-10-14 19:45:00|16022.3|16018.3|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|506
1634241000000|2021-10-14 19:50:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16019.2|16015.2|1528
1634241300000|2021-10-14 19:55:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|1045
1634241600000|2021-10-14 20:00:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|1237
1634241900000|2021-10-14 20:05:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|1062
1634242200000|2021-10-14 20:10:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|728
1634242500000|2021-10-14 20:15:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|300
1634242800000|2021-10-14 20:20:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|231
1634243100000|2021-10-14 20:25:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|943
1634243400000|2021-10-14 20:30:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16028.6|16024.6|672
1634243700000|2021-10-14 20:35:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|244
1634244000000|2021-10-14 20:40:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|390
1634244300000|2021-10-14 20:45:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|313
1634244600000|2021-10-14 20:50:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|373
1634244900000|2021-10-14 20:55:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|584
1634248800000|2021-10-14 22:00:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|128
1634249100000|2021-10-14 22:05:00|||||||||18
1634249400000|2021-10-14 22:10:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16023.9|16019.9|102
1634249700000|2021-10-14 22:15:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|42
1634250000000|2021-10-14 22:20:00|||||||||9
1634250300000|2021-10-14 22:25:00|||||||||1
1634250600000|2021-10-14 22:30:00|||||||||79
1634250900000|2021-10-14 22:35:00|||||||||29
1634251200000|2021-10-14 22:40:00|||||||||29
1634251500000|2021-10-14 22:45:00|||||||||6
1634251800000|2021-10-14 22:50:00|16019.2|16015.2|16019.2|16015.2|16020.8|16016.8|16019.2|16015.2|42
1634252100000|2021-10-14 22:55:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|62
1634252400000|2021-10-14 23:00:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|12
1634252700000|2021-10-14 23:05:00|||||||||10
1634253000000|2021-10-14 23:10:00|||||||||7
1634253300000|2021-10-14 23:15:00|||||||||11
1634253600000|2021-10-14 23:20:00|||||||||17
1634253900000|2021-10-14 23:25:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|66
1634254200000|2021-10-14 23:30:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|103
1634254500000|2021-10-14 23:35:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|30
1634254800000|2021-10-14 23:40:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16017.6|16013.6|74
1634255100000|2021-10-14 23:45:00|16020.8|16016.8|16019.2|16015.2|16020.8|16016.8|16019.2|16015.2|58
1634255400000|2021-10-14 23:50:00|16020.8|16016.8|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|68
1634255700000|2021-10-14 23:55:00|||||||||9
1634256000000|2021-10-15 00:00:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|432
1634256300000|2021-10-15 00:05:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|166
1634256600000|2021-10-15 00:10:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|58
1634256900000|2021-10-15 00:15:00|||||||||133
1634257200000|2021-10-15 00:20:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|252
1634257500000|2021-10-15 00:25:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|100
1634257800000|2021-10-15 00:30:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|108
1634258100000|2021-10-15 00:35:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|11
1634258400000|2021-10-15 00:40:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|195
1634258700000|2021-10-15 00:45:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|250
1634259000000|2021-10-15 00:50:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|36
1634259300000|2021-10-15 00:55:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|178
1634259600000|2021-10-15 01:00:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|240
1634259900000|2021-10-15 01:05:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|133
1634260200000|2021-10-15 01:10:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|161
1634260500000|2021-10-15 01:15:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|164
1634260800000|2021-10-15 01:20:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|49
1634261100000|2021-10-15 01:25:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|36
1634261400000|2021-10-15 01:30:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|221
1634261700000|2021-10-15 01:35:00|||||||||38
1634262000000|2021-10-15 01:40:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|46
1634262300000|2021-10-15 01:45:00|||||||||27
1634262600000|2021-10-15 01:50:00|16008.3|16004.3|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|225
1634262900000|2021-10-15 01:55:00|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|20
1634263200000|2021-10-15 02:00:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|63
1634263500000|2021-10-15 02:05:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|31
1634263800000|2021-10-15 02:10:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|135
1634264100000|2021-10-15 02:15:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|74
1634264400000|2021-10-15 02:20:00|||||||||30
1634264700000|2021-10-15 02:25:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|59
1634265000000|2021-10-15 02:30:00|||||||||2
1634265300000|2021-10-15 02:35:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|51
1634265600000|2021-10-15 02:40:00|||||||||47
1634265900000|2021-10-15 02:45:00|16005.1|16001.1|16000.4|15996.4|16005.1|16001.1|16000.4|15996.4|142
1634266200000|2021-10-15 02:50:00|15997.3|15993.3|16000.4|15996.4|16002|15998|15997.3|15993.3|176
1634266500000|2021-10-15 02:55:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|864
1634266800000|2021-10-15 03:00:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|40
1634267100000|2021-10-15 03:05:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|72
1634267400000|2021-10-15 03:10:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|266
1634267700000|2021-10-15 03:15:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|59
1634268000000|2021-10-15 03:20:00|||||||||127
1634268300000|2021-10-15 03:25:00|||||||||17
1634268600000|2021-10-15 03:30:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|250
1634268900000|2021-10-15 03:35:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|208
1634269200000|2021-10-15 03:40:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|262
1634269500000|2021-10-15 03:45:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|119
1634269800000|2021-10-15 03:50:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|109
1634270100000|2021-10-15 03:55:00|||||||||49
1634270400000|2021-10-15 04:00:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|94
1634270700000|2021-10-15 04:05:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|118
1634271000000|2021-10-15 04:10:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|31
1634271300000|2021-10-15 04:15:00|||||||||6
1634271600000|2021-10-15 04:20:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|43
1634271900000|2021-10-15 04:25:00|||||||||8
1634272200000|2021-10-15 04:30:00|||||||||26
1634272500000|2021-10-15 04:35:00|16002|15998|16003.6|15999.6|16003.6|15999.6|16002|15998|15
1634272800000|2021-10-15 04:40:00|||||||||25
1634273100000|2021-10-15 04:45:00|||||||||10
1634273400000|2021-10-15 04:50:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|149
1634273700000|2021-10-15 04:55:00|||||||||197
1634274000000|2021-10-15 05:00:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|163
1634274300000|2021-10-15 05:05:00|||||||||4
1634274600000|2021-10-15 05:10:00|||||||||154
1634274900000|2021-10-15 05:15:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|112
1634275200000|2021-10-15 05:20:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|139
1634275500000|2021-10-15 05:25:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|4
1634275800000|2021-10-15 05:30:00|||||||||22
1634276400000|2021-10-15 05:40:00|||||||||13
1634276700000|2021-10-15 05:45:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|99
1634277000000|2021-10-15 05:50:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|106
1634277300000|2021-10-15 05:55:00|||||||||5
1634277600000|2021-10-15 06:00:00|16003.6|15999.6|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|203
1634277900000|2021-10-15 06:05:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|221
1634278200000|2021-10-15 06:10:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|477
1634278500000|2021-10-15 06:15:00|16000.4|15996.4|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|320
1634278800000|2021-10-15 06:20:00|15998.9|15994.9|16003.6|15999.6|16003.6|15999.6|15998.9|15994.9|189
1634279100000|2021-10-15 06:25:00|16006.7|16002.7|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|103
1634279400000|2021-10-15 06:30:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|282
1634279700000|2021-10-15 06:35:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|116
1634280000000|2021-10-15 06:40:00|15994.2|15990.2|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|385
1634280300000|2021-10-15 06:45:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|352
1634280600000|2021-10-15 06:50:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|378
1634280900000|2021-10-15 06:55:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|555
1634281200000|2021-10-15 07:00:00|15987.9|15983.9|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|422
1634281500000|2021-10-15 07:05:00|15986.4|15982.4|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|483
1634281800000|2021-10-15 07:10:00|15984.8|15980.8|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|780
1634282100000|2021-10-15 07:15:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|1372
1634282400000|2021-10-15 07:20:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|507
1634282700000|2021-10-15 07:25:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|345
1634283000000|2021-10-15 07:30:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|693
1634283300000|2021-10-15 07:35:00|15970.8|15966.8|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|756
1634283600000|2021-10-15 07:40:00|15970.8|15966.8|15962.9|15958.9|15972.3|15968.3|15959.8|15955.8|473
1634283900000|2021-10-15 07:45:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|549
1634284200000|2021-10-15 07:50:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|739
1634284500000|2021-10-15 07:55:00|15962.9|15958.9|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|778
1634284800000|2021-10-15 08:00:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|424
1634285100000|2021-10-15 08:05:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|224
1634285400000|2021-10-15 08:10:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|320
1634285700000|2021-10-15 08:15:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|376
1634286000000|2021-10-15 08:20:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|316
1634286300000|2021-10-15 08:25:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|596
1634286600000|2021-10-15 08:30:00|15970.8|15966.8|15975.4|15971.4|15975.4|15971.4|15970.8|15966.8|377
1634286900000|2021-10-15 08:35:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|333
1634287200000|2021-10-15 08:40:00|15970.8|15966.8|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|318
1634287500000|2021-10-15 08:45:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|519
1634287800000|2021-10-15 08:50:00|||||||||75
1634288100000|2021-10-15 08:55:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|129
1634288400000|2021-10-15 09:00:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|234
1634288700000|2021-10-15 09:05:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|1118
1634289000000|2021-10-15 09:10:00|15967.6|15963.6|15962.9|15958.9|15969.2|15965.2|15959.8|15955.8|304
1634289300000|2021-10-15 09:15:00|15961.4|15957.4|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|976
1634289600000|2021-10-15 09:20:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|388
1634289900000|2021-10-15 09:25:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|227
1634290200000|2021-10-15 09:30:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|663
1634290500000|2021-10-15 09:35:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|626
1634290800000|2021-10-15 09:40:00|15952|15948|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|704
1634291100000|2021-10-15 09:45:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|916
1634291400000|2021-10-15 09:50:00|15947.3|15943.3|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|782
1634291700000|2021-10-15 09:55:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|245
1634292000000|2021-10-15 10:00:00|15953.6|15949.6|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|329
1634292300000|2021-10-15 10:05:00|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|307
1634292600000|2021-10-15 10:10:00|15956.7|15952.7|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|738
1634292900000|2021-10-15 10:15:00|15961.4|15957.4|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|247
1634293200000|2021-10-15 10:20:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|355
1634293500000|2021-10-15 10:25:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|188
1634293800000|2021-10-15 10:30:00|||||||||29
1634294100000|2021-10-15 10:35:00|15964.5|15960.5|15959.8|15955.8|15964.5|15960.5|15959.8|15955.8|269
1634294400000|2021-10-15 10:40:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|279
1634294700000|2021-10-15 10:45:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|211
1634295000000|2021-10-15 10:50:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|165
1634295300000|2021-10-15 10:55:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|305
1634295600000|2021-10-15 11:00:00|15966.1|15962.1|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|650
1634295900000|2021-10-15 11:05:00|||||||||184
1634296200000|2021-10-15 11:10:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|377
1634296500000|2021-10-15 11:15:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|325
1634296800000|2021-10-15 11:20:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|419
1634297100000|2021-10-15 11:25:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|508
1634297400000|2021-10-15 11:30:00|15973.9|15969.9|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|501
1634297700000|2021-10-15 11:35:00|||||||||241
1634298000000|2021-10-15 11:40:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|637
1634298300000|2021-10-15 11:45:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|544
1634298600000|2021-10-15 11:50:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|273
1634298900000|2021-10-15 11:55:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|106
1634299200000|2021-10-15 12:00:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|344
1634299500000|2021-10-15 12:05:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|206
1634299800000|2021-10-15 12:10:00|||||||||266
1634300100000|2021-10-15 12:15:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15969.2|15965.2|915
1634300400000|2021-10-15 12:20:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|713
1634300700000|2021-10-15 12:25:00|15972.3|15968.3|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|1259
1634301000000|2021-10-15 12:30:00|15969.2|15965.2|15962.9|15958.9|15978.6|15974.6|15956.7|15952.7|3079
1634301300000|2021-10-15 12:35:00|15959.8|15955.8|15984.8|15980.8|15987.9|15983.9|15959.8|15955.8|4217
1634301600000|2021-10-15 12:40:00|15987.9|15983.9|15972.3|15968.3|15987.9|15983.9|15966.1|15962.1|2303
1634301900000|2021-10-15 12:45:00|15975.4|15971.4|15959.8|15955.8|15975.4|15971.4|15956.7|15952.7|2351
1634302200000|2021-10-15 12:50:00|15956.7|15952.7|15966.1|15962.1|15966.1|15962.1|15950.4|15946.4|2248
1634302500000|2021-10-15 12:55:00|15962.9|15958.9|15959.8|15955.8|15969.2|15965.2|15956.7|15952.7|1932
1634302800000|2021-10-15 13:00:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|1989
1634303100000|2021-10-15 13:05:00|15953.6|15949.6|15959.8|15955.8|15962.9|15958.9|15953.6|15949.6|1036
1634303400000|2021-10-15 13:10:00|15956.7|15952.7|15944.2|15940.2|15962.9|15958.9|15944.2|15940.2|972
1634303700000|2021-10-15 13:15:00|15947.3|15943.3|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|1844
1634304000000|2021-10-15 13:20:00|15939.5|15935.5|15953.6|15949.6|15953.6|15949.6|15939.5|15935.5|1983
1634304300000|2021-10-15 13:25:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|933
1634304600000|2021-10-15 13:30:00|15953.6|15949.6|15931.7|15927.7|15956.7|15952.7|15931.7|15927.7|2547
1634304900000|2021-10-15 13:35:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|3108
1634305200000|2021-10-15 13:40:00|15925.4|15921.4|15934.8|15930.8|15937.9|15933.9|15925.4|15921.4|2391
1634305500000|2021-10-15 13:45:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|2252
1634305800000|2021-10-15 13:50:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15925.4|15921.4|1258
1634306100000|2021-10-15 13:55:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|1086
1634306400000|2021-10-15 14:00:00|15937.9|15933.9|15950.4|15946.4|15953.6|15949.6|15934.8|15930.8|2592
1634306700000|2021-10-15 14:05:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15937.9|15933.9|1759
1634307000000|2021-10-15 14:10:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|569
1634307300000|2021-10-15 14:15:00|15937.9|15933.9|15953.6|15949.6|15956.7|15952.7|15937.9|15933.9|1309
1634307600000|2021-10-15 14:20:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|733
1634307900000|2021-10-15 14:25:00|15952|15948|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|2262
1634308200000|2021-10-15 14:30:00|15944.2|15940.2|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|1246
1634308500000|2021-10-15 14:35:00|15948.9|15944.9|15941.1|15937.1|15950.4|15946.4|15941.1|15937.1|1054
1634308800000|2021-10-15 14:40:00|15937.9|15933.9|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|726
1634309100000|2021-10-15 14:45:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|1388
1634309400000|2021-10-15 14:50:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|2234
1634309700000|2021-10-15 14:55:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|2142
1634310000000|2021-10-15 15:00:00|15950.4|15946.4|15941.1|15937.1|15950.4|15946.4|15941.1|15937.1|1086
1634310300000|2021-10-15 15:05:00|15944.2|15940.2|15937.9|15933.9|15944.2|15940.2|15934.8|15930.8|1272
1634310600000|2021-10-15 15:10:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|719
1634310900000|2021-10-15 15:15:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|1441
1634311200000|2021-10-15 15:20:00|15936.4|15932.4|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|487
1634311500000|2021-10-15 15:25:00|15939.5|15935.5|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|1176
1634311800000|2021-10-15 15:30:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|690
1634312100000|2021-10-15 15:35:00|15939.5|15935.5|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|367
1634312400000|2021-10-15 15:40:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|1130
1634312700000|2021-10-15 15:45:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|1205
1634313000000|2021-10-15 15:50:00|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|1378
1634313300000|2021-10-15 15:55:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|1764
1634313600000|2021-10-15 16:00:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|459
1634313900000|2021-10-15 16:05:00|15920.8|15916.8|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|781
1634314200000|2021-10-15 16:10:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|551
1634314500000|2021-10-15 16:15:00|15919.2|15915.2|15922.3|15918.3|15925.4|15921.4|15916.1|15912.1|1270
1634314800000|2021-10-15 16:20:00|15925.4|15921.4|15928.6|15924.6|15931.7|15927.7|15922.3|15918.3|808
1634315100000|2021-10-15 16:25:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|450
1634315400000|2021-10-15 16:30:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|389
1634315700000|2021-10-15 16:35:00|15931.7|15927.7|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|557
1634316000000|2021-10-15 16:40:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|495
1634316300000|2021-10-15 16:45:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15939.5|15935.5|903
1634316600000|2021-10-15 16:50:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|448
1634316900000|2021-10-15 16:55:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|418
1634317200000|2021-10-15 17:00:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|1139
1634317500000|2021-10-15 17:05:00|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|895
1634317800000|2021-10-15 17:10:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|89
1634318100000|2021-10-15 17:15:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|413
1634318400000|2021-10-15 17:20:00|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|405
1634318700000|2021-10-15 17:25:00|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|338
1634319000000|2021-10-15 17:30:00|||||||||166
1634319300000|2021-10-15 17:35:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|987
1634319600000|2021-10-15 17:40:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|536
1634319900000|2021-10-15 17:45:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|884
1634320200000|2021-10-15 17:50:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|505
1634320500000|2021-10-15 17:55:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|445
1634320800000|2021-10-15 18:00:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|519
1634321100000|2021-10-15 18:05:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|366
1634321400000|2021-10-15 18:10:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|901
1634321700000|2021-10-15 18:15:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|317
1634322000000|2021-10-15 18:20:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|1572
1634322300000|2021-10-15 18:25:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|200
1634322600000|2021-10-15 18:30:00|15941.1|15937.1|15931.7|15927.7|15941.1|15937.1|15931.7|15927.7|917
1634322900000|2021-10-15 18:35:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|198
1634323200000|2021-10-15 18:40:00|15936.4|15932.4|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|1367
1634323500000|2021-10-15 18:45:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|736
1634323800000|2021-10-15 18:50:00|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15937.9|15933.9|2120
1634324100000|2021-10-15 18:55:00|15944.2|15940.2|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|1922
1634324400000|2021-10-15 19:00:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|818
1634324700000|2021-10-15 19:05:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|470
1634325000000|2021-10-15 19:10:00|||||||||390
1634325300000|2021-10-15 19:15:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|297
1634325600000|2021-10-15 19:20:00|15944.2|15940.2|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|929
1634325900000|2021-10-15 19:25:00|||||||||240
1634326200000|2021-10-15 19:30:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|237
1634326500000|2021-10-15 19:35:00|||||||||258
1634326800000|2021-10-15 19:40:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|470
1634327100000|2021-10-15 19:45:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|194
1634327400000|2021-10-15 19:50:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|439
1634327700000|2021-10-15 19:55:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|1363
1634328000000|2021-10-15 20:00:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|1095
1634328300000|2021-10-15 20:05:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|475
1634328600000|2021-10-15 20:10:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|180
1634328900000|2021-10-15 20:15:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|299
1634329200000|2021-10-15 20:20:00|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|179
1634329500000|2021-10-15 20:25:00|||||||||72
1634329800000|2021-10-15 20:30:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|194
1634330100000|2021-10-15 20:35:00|||||||||138
1634330400000|2021-10-15 20:40:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|892
1634330700000|2021-10-15 20:45:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|396
1634331000000|2021-10-15 20:50:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|385
1634331300000|2021-10-15 20:55:00|15952|15948|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|623
1634508000000|2021-10-17 22:00:00|15944.2|15940.2|15922.3|15918.3|15944.2|15940.2|15922.3|15918.3|996
1634508300000|2021-10-17 22:05:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|99
1634508600000|2021-10-17 22:10:00|15923.9|15919.9|15912.9|15908.9|15923.9|15919.9|15912.9|15908.9|203
1634508900000|2021-10-17 22:15:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|554
1634509200000|2021-10-17 22:20:00|15916.1|15912.1|15911.4|15907.4|15917.6|15913.6|15909.8|15905.8|299
1634509500000|2021-10-17 22:25:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|210
1634509800000|2021-10-17 22:30:00|15912.9|15908.9|15916.1|15912.1|15917.6|15913.6|15909.8|15905.8|149
1634510100000|2021-10-17 22:35:00|||||||||40
1634510400000|2021-10-17 22:40:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15911.4|15907.4|196
1634510700000|2021-10-17 22:45:00|15914.5|15910.5|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|282
1634511000000|2021-10-17 22:50:00|15925.4|15921.4|15925.4|15921.4|15927|15923|15925.4|15921.4|170
1634511300000|2021-10-17 22:55:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|149
1634511600000|2021-10-17 23:00:00|15923.9|15919.9|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|229
1634511900000|2021-10-17 23:05:00|||||||||19
1634512200000|2021-10-17 23:10:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|78
1634512500000|2021-10-17 23:15:00|||||||||13
1634512800000|2021-10-17 23:20:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|233
1634513100000|2021-10-17 23:25:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|82
1634513400000|2021-10-17 23:30:00|15919.2|15915.2|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|338
1634513700000|2021-10-17 23:35:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|170
1634514000000|2021-10-17 23:40:00|15922.3|15918.3|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|327
1634514300000|2021-10-17 23:45:00|15916.1|15912.1|15922.3|15918.3|15925.4|15921.4|15912.9|15908.9|404
1634514600000|2021-10-17 23:50:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|177
1634514900000|2021-10-17 23:55:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|208
1634515200000|2021-10-18 00:00:00|15925.4|15921.4|15919.2|15915.2|15928.6|15924.6|15919.2|15915.2|307
1634515500000|2021-10-18 00:05:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|152
1634515800000|2021-10-18 00:10:00|15920.8|15916.8|15928.6|15924.6|15928.6|15924.6|15919.2|15915.2|279
1634516100000|2021-10-18 00:15:00|15925.4|15921.4|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|397
1634516400000|2021-10-18 00:20:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|249
1634516700000|2021-10-18 00:25:00|15923.9|15919.9|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|133
1634517000000|2021-10-18 00:30:00|15923.9|15919.9|15928.6|15924.6|15931.7|15927.7|15922.3|15918.3|181
1634517300000|2021-10-18 00:35:00|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|263
1634517600000|2021-10-18 00:40:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|452
1634517900000|2021-10-18 00:45:00|15941.1|15937.1|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|362
1634518200000|2021-10-18 00:50:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|198
1634518500000|2021-10-18 00:55:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|173
1634518800000|2021-10-18 01:00:00|15937.9|15933.9|15931.7|15927.7|15937.9|15933.9|15931.7|15927.7|218
1634519100000|2021-10-18 01:05:00|15928.6|15924.6|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|132
1634519400000|2021-10-18 01:10:00|15933.3|15929.3|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|267
1634519700000|2021-10-18 01:15:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|102
1634520000000|2021-10-18 01:20:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|109
1634520300000|2021-10-18 01:25:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|255
1634520600000|2021-10-18 01:30:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|236
1634520900000|2021-10-18 01:35:00|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|99
1634521200000|2021-10-18 01:40:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|237
1634521500000|2021-10-18 01:45:00|15942.6|15938.6|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|149
1634521800000|2021-10-18 01:50:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|84
1634522100000|2021-10-18 01:55:00|15937.9|15933.9|15931.7|15927.7|15941.1|15937.1|15931.7|15927.7|84
1634522400000|2021-10-18 02:00:00|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|200
1634522700000|2021-10-18 02:05:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|62
1634523000000|2021-10-18 02:10:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|105
1634523300000|2021-10-18 02:15:00|||||||||19
1634523600000|2021-10-18 02:20:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|37
1634523900000|2021-10-18 02:25:00|||||||||22
1634524200000|2021-10-18 02:30:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|75
1634524500000|2021-10-18 02:35:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|40
1634524800000|2021-10-18 02:40:00|||||||||7
1634525100000|2021-10-18 02:45:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|21
1634525400000|2021-10-18 02:50:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|33
1634525700000|2021-10-18 02:55:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|110
1634526000000|2021-10-18 03:00:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|141
1634526300000|2021-10-18 03:05:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|190
1634526600000|2021-10-18 03:10:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|118
1634526900000|2021-10-18 03:15:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|84
1634527200000|2021-10-18 03:20:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|85
1634527500000|2021-10-18 03:25:00|15908.3|15904.3|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|181
1634527800000|2021-10-18 03:30:00|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|116
1634528100000|2021-10-18 03:35:00|15894.2|15890.2|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|199
1634528400000|2021-10-18 03:40:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|99
1634528700000|2021-10-18 03:45:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|110
1634529000000|2021-10-18 03:50:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|109
1634529300000|2021-10-18 03:55:00|||||||||166
1634529600000|2021-10-18 04:00:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|231
1634529900000|2021-10-18 04:05:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|272
1634530200000|2021-10-18 04:10:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|429
1634530500000|2021-10-18 04:15:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|44
1634530800000|2021-10-18 04:20:00|15887.9|15883.9|15897.3|15893.3|15897.3|15893.3|15887.9|15883.9|360
1634531100000|2021-10-18 04:25:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|64
1634531400000|2021-10-18 04:30:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|283
1634531700000|2021-10-18 04:35:00|15900.4|15896.4|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|266
1634532000000|2021-10-18 04:40:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|121
1634532300000|2021-10-18 04:45:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15902|15898|92
1634532600000|2021-10-18 04:50:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|39
1634532900000|2021-10-18 04:55:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|175
1634533200000|2021-10-18 05:00:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|64
1634533500000|2021-10-18 05:05:00|15903.6|15899.6|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|98
1634533800000|2021-10-18 05:10:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|147
1634534100000|2021-10-18 05:15:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|81
1634534400000|2021-10-18 05:20:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|71
1634534700000|2021-10-18 05:25:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|136
1634535000000|2021-10-18 05:30:00|15902|15898|15900.4|15896.4|15902|15898|15897.3|15893.3|200
1634535300000|2021-10-18 05:35:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|59
1634535600000|2021-10-18 05:40:00|15897.3|15893.3|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|161
1634535900000|2021-10-18 05:45:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|105
1634536200000|2021-10-18 05:50:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|423
1634536500000|2021-10-18 05:55:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|358
1634536800000|2021-10-18 06:00:00|15903.6|15899.6|15912.9|15908.9|15912.9|15908.9|15903.6|15899.6|507
1634537100000|2021-10-18 06:05:00|15916.1|15912.1|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|239
1634537400000|2021-10-18 06:10:00|15909.8|15905.8|15903.6|15899.6|15912.9|15908.9|15900.4|15896.4|675
1634537700000|2021-10-18 06:15:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|170
1634538000000|2021-10-18 06:20:00|15900.4|15896.4|15912.9|15908.9|15912.9|15908.9|15900.4|15896.4|486
1634538300000|2021-10-18 06:25:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|227
1634538600000|2021-10-18 06:30:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|408
1634538900000|2021-10-18 06:35:00|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|179
1634539200000|2021-10-18 06:40:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|414
1634539500000|2021-10-18 06:45:00|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|301
1634539800000|2021-10-18 06:50:00|15912.9|15908.9|15909.8|15905.8|15916.1|15912.1|15906.7|15902.7|205
1634540100000|2021-10-18 06:55:00|15906.7|15902.7|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|281
1634540400000|2021-10-18 07:00:00|15916.1|15912.1|15897.3|15893.3|15916.1|15912.1|15897.3|15893.3|805
1634540700000|2021-10-18 07:05:00|15900.4|15896.4|15906.7|15902.7|15916.1|15912.1|15900.4|15896.4|646
1634541000000|2021-10-18 07:10:00|15909.8|15905.8|15900.4|15896.4|15912.9|15908.9|15900.4|15896.4|864
1634541300000|2021-10-18 07:15:00|15903.6|15899.6|15884.8|15880.8|15903.6|15899.6|15881.7|15877.7|1039
1634541600000|2021-10-18 07:20:00|15887.9|15883.9|15900.4|15896.4|15900.4|15896.4|15884.8|15880.8|745
1634541900000|2021-10-18 07:25:00|15897.3|15893.3|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|799
1634542200000|2021-10-18 07:30:00|15897.3|15893.3|15909.8|15905.8|15912.9|15908.9|15897.3|15893.3|1180
1634542500000|2021-10-18 07:35:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15905.1|15901.1|453
1634542800000|2021-10-18 07:40:00|15912.9|15908.9|15906.7|15902.7|15916.1|15912.1|15906.7|15902.7|907
1634543100000|2021-10-18 07:45:00|15909.8|15905.8|15903.6|15899.6|15916.1|15912.1|15900.4|15896.4|1791
1634543400000|2021-10-18 07:50:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|481
1634543700000|2021-10-18 07:55:00|15900.4|15896.4|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|1046
1634544000000|2021-10-18 08:00:00|15903.6|15899.6|15912.9|15908.9|15912.9|15908.9|15900.4|15896.4|644
1634544300000|2021-10-18 08:05:00|15914.5|15910.5|15916.1|15912.1|15919.2|15915.2|15909.8|15905.8|652
1634544600000|2021-10-18 08:10:00|15912.9|15908.9|15922.3|15918.3|15925.4|15921.4|15912.9|15908.9|877
1634544900000|2021-10-18 08:15:00|15925.4|15921.4|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|668
1634545200000|2021-10-18 08:20:00|15912.9|15908.9|15906.7|15902.7|15916.1|15912.1|15903.6|15899.6|572
1634545500000|2021-10-18 08:25:00|15905.1|15901.1|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|1444
1634545800000|2021-10-18 08:30:00|15903.6|15899.6|15909.8|15905.8|15912.9|15908.9|15900.4|15896.4|940
1634546100000|2021-10-18 08:35:00|15906.7|15902.7|15912.9|15908.9|15916.1|15912.1|15903.6|15899.6|475
1634546400000|2021-10-18 08:40:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15912.9|15908.9|634
1634546700000|2021-10-18 08:45:00|15922.3|15918.3|15928.6|15924.6|15931.7|15927.7|15919.2|15915.2|1737
1634547000000|2021-10-18 08:50:00|15931.7|15927.7|15922.3|15918.3|15931.7|15927.7|15919.2|15915.2|512
1634547300000|2021-10-18 08:55:00|15919.2|15915.2|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|222
1634547600000|2021-10-18 09:00:00|15914.5|15910.5|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|440
1634547900000|2021-10-18 09:05:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|337
1634548200000|2021-10-18 09:10:00|15922.3|15918.3|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|252
1634548500000|2021-10-18 09:15:00|15916.1|15912.1|15909.8|15905.8|15916.1|15912.1|15906.7|15902.7|534
1634548800000|2021-10-18 09:20:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|360
1634549100000|2021-10-18 09:25:00|15912.9|15908.9|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|301
1634549400000|2021-10-18 09:30:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|405
1634549700000|2021-10-18 09:35:00|15905.1|15901.1|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|503
1634550000000|2021-10-18 09:40:00|15909.8|15905.8|15900.4|15896.4|15909.8|15905.8|15897.3|15893.3|410
1634550300000|2021-10-18 09:45:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|517
1634550600000|2021-10-18 09:50:00|15900.4|15896.4|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|582
1634550900000|2021-10-18 09:55:00|15905.1|15901.1|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|469
1634551200000|2021-10-18 10:00:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|442
1634551500000|2021-10-18 10:05:00|15902|15898|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|694
1634551800000|2021-10-18 10:10:00|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15884.8|15880.8|628
1634552100000|2021-10-18 10:15:00|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15887.9|15883.9|612
1634552400000|2021-10-18 10:20:00|15894.2|15890.2|15894.2|15890.2|15898.9|15894.9|15891.1|15887.1|944
1634552700000|2021-10-18 10:25:00|15892.6|15888.6|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|347
1634553000000|2021-10-18 10:30:00|15897.3|15893.3|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|463
1634553300000|2021-10-18 10:35:00|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15884.8|15880.8|613
1634553600000|2021-10-18 10:40:00|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15887.9|15883.9|444
1634553900000|2021-10-18 10:45:00|15894.2|15890.2|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|977
1634554200000|2021-10-18 10:50:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|1236
1634554500000|2021-10-18 10:55:00|15900.4|15896.4|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|756
1634554800000|2021-10-18 11:00:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15903.6|15899.6|1196
1634555100000|2021-10-18 11:05:00|15912.9|15908.9|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|562
1634555400000|2021-10-18 11:10:00|15919.2|15915.2|15931.7|15927.7|15931.7|15927.7|15919.2|15915.2|786
1634555700000|2021-10-18 11:15:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|1699
1634556000000|2021-10-18 11:20:00|15928.6|15924.6|15925.4|15921.4|15934.8|15930.8|15925.4|15921.4|702
1634556300000|2021-10-18 11:25:00|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|256
1634556600000|2021-10-18 11:30:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|329
1634556900000|2021-10-18 11:35:00|15934.8|15930.8|15931.7|15927.7|15944.2|15940.2|15928.6|15924.6|1405
1634557200000|2021-10-18 11:40:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15925.4|15921.4|648
1634557500000|2021-10-18 11:45:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15925.4|15921.4|536
1634557800000|2021-10-18 11:50:00|15925.4|15921.4|15931.7|15927.7|15934.8|15930.8|15925.4|15921.4|1281
1634558100000|2021-10-18 11:55:00|15928.6|15924.6|15934.8|15930.8|15934.8|15930.8|15925.4|15921.4|1634
1634558400000|2021-10-18 12:00:00|15937.9|15933.9|15941.1|15937.1|15944.2|15940.2|15928.6|15924.6|1099
1634558700000|2021-10-18 12:05:00|15944.2|15940.2|15950.4|15946.4|15953.6|15949.6|15941.1|15937.1|2537
1634559000000|2021-10-18 12:10:00|15947.3|15943.3|15944.2|15940.2|15956.7|15952.7|15937.9|15933.9|1713
1634559300000|2021-10-18 12:15:00|15947.3|15943.3|15934.8|15930.8|15947.3|15943.3|15933.3|15929.3|993
1634559600000|2021-10-18 12:20:00|15931.7|15927.7|15928.6|15924.6|15941.1|15937.1|15922.3|15918.3|2872
1634559900000|2021-10-18 12:25:00|15925.4|15921.4|15922.3|15918.3|15928.6|15924.6|15916.1|15912.1|1700
1634560200000|2021-10-18 12:30:00|15925.4|15921.4|15925.4|15921.4|15934.8|15930.8|15925.4|15921.4|993
1634560500000|2021-10-18 12:35:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15912.9|15908.9|1758
1634560800000|2021-10-18 12:40:00|15916.1|15912.1|15906.7|15902.7|15916.1|15912.1|15900.4|15896.4|2452
1634561100000|2021-10-18 12:45:00|15903.6|15899.6|15884.8|15880.8|15903.6|15899.6|15884.8|15880.8|2037
1634561400000|2021-10-18 12:50:00|15881.7|15877.7|15881.7|15877.7|15894.2|15890.2|15878.6|15874.6|2240
1634561700000|2021-10-18 12:55:00|15884.8|15880.8|15894.2|15890.2|15897.3|15893.3|15881.7|15877.7|1784
1634562000000|2021-10-18 13:00:00|15897.3|15893.3|15894.2|15890.2|15903.6|15899.6|15891.1|15887.1|1320
1634562300000|2021-10-18 13:05:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|1442
1634562600000|2021-10-18 13:10:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|1685
1634562900000|2021-10-18 13:15:00|15894.2|15890.2|15894.2|15890.2|15900.4|15896.4|15891.1|15887.1|2040
1634563200000|2021-10-18 13:20:00|15897.3|15893.3|15884.8|15880.8|15900.4|15896.4|15884.8|15880.8|1994
1634563500000|2021-10-18 13:25:00|15887.9|15883.9|15906.7|15902.7|15909.8|15905.8|15887.9|15883.9|1539
1634563800000|2021-10-18 13:30:00|15909.8|15905.8|15909.8|15905.8|15919.2|15915.2|15900.4|15896.4|2142
1634564100000|2021-10-18 13:35:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15897.3|15893.3|2486
1634564400000|2021-10-18 13:40:00|15909.8|15905.8|15884.8|15880.8|15909.8|15905.8|15878.6|15874.6|1763
1634564700000|2021-10-18 13:45:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15870.8|15866.8|3372
1634565000000|2021-10-18 13:50:00|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15887.9|15883.9|1867
1634565300000|2021-10-18 13:55:00|15900.4|15896.4|15916.1|15912.1|15919.2|15915.2|15900.4|15896.4|1719
1634565600000|2021-10-18 14:00:00|15912.9|15908.9|15922.3|15918.3|15928.6|15924.6|15909.8|15905.8|3403
1634565900000|2021-10-18 14:05:00|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15922.3|15918.3|1942
1634566200000|2021-10-18 14:10:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15925.4|15921.4|1602
1634566500000|2021-10-18 14:15:00|15928.6|15924.6|15934.8|15930.8|15934.8|15930.8|15925.4|15921.4|2317
1634566800000|2021-10-18 14:20:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|2266
1634567100000|2021-10-18 14:25:00|15934.8|15930.8|15950.4|15946.4|15950.4|15946.4|15934.8|15930.8|2308
1634567400000|2021-10-18 14:30:00|15952|15948|15953.6|15949.6|15959.8|15955.8|15947.3|15943.3|3700
1634567700000|2021-10-18 14:35:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|1179
1634568000000|2021-10-18 14:40:00|15956.7|15952.7|15947.3|15943.3|15956.7|15952.7|15947.3|15943.3|1148
1634568300000|2021-10-18 14:45:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|888
1634568600000|2021-10-18 14:50:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|741
1634568900000|2021-10-18 14:55:00|15950.4|15946.4|15941.1|15937.1|15950.4|15946.4|15941.1|15937.1|898
1634569200000|2021-10-18 15:00:00|15944.2|15940.2|15941.1|15937.1|15950.4|15946.4|15941.1|15937.1|1084
1634569500000|2021-10-18 15:05:00|15937.9|15933.9|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|890
1634569800000|2021-10-18 15:10:00|15941.1|15937.1|15931.7|15927.7|15941.1|15937.1|15931.7|15927.7|1033
1634570100000|2021-10-18 15:15:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|1400
1634570400000|2021-10-18 15:20:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|1670
1634570700000|2021-10-18 15:25:00|15928.6|15924.6|15937.9|15933.9|15941.1|15937.1|15928.6|15924.6|1242
1634571000000|2021-10-18 15:30:00|15941.1|15937.1|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|658
1634571300000|2021-10-18 15:35:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|1128
1634571600000|2021-10-18 15:40:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|474
1634571900000|2021-10-18 15:45:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|633
1634572200000|2021-10-18 15:50:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|420
1634572500000|2021-10-18 15:55:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|557
1634572800000|2021-10-18 16:00:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|763
1634573100000|2021-10-18 16:05:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|648
1634573400000|2021-10-18 16:10:00|||||||||661
1634573700000|2021-10-18 16:15:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|403
1634574000000|2021-10-18 16:20:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|459
1634574300000|2021-10-18 16:25:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|984
1634574600000|2021-10-18 16:30:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|556
1634574900000|2021-10-18 16:35:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|395
1634575200000|2021-10-18 16:40:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|374
1634575500000|2021-10-18 16:45:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|247
1634575800000|2021-10-18 16:50:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|191
1634576100000|2021-10-18 16:55:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|642
1634576400000|2021-10-18 17:00:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|286
1634576700000|2021-10-18 17:05:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|130
1634577000000|2021-10-18 17:10:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|299
1634577300000|2021-10-18 17:15:00|||||||||138
1634577600000|2021-10-18 17:20:00|15919.2|15915.2|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|602
1634577900000|2021-10-18 17:25:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|161
1634578200000|2021-10-18 17:30:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|57
1634578500000|2021-10-18 17:35:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|405
1634578800000|2021-10-18 17:40:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|568
1634579100000|2021-10-18 17:45:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|1099
1634579400000|2021-10-18 17:50:00|15956.7|15952.7|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|1548
1634579700000|2021-10-18 17:55:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|1502
1634580000000|2021-10-18 18:00:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|1058
1634580300000|2021-10-18 18:05:00|15966.1|15962.1|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|557
1634580600000|2021-10-18 18:10:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|789
1634580900000|2021-10-18 18:15:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|763
1634581200000|2021-10-18 18:20:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|491
1634581500000|2021-10-18 18:25:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|662
1634581800000|2021-10-18 18:30:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|248
1634582100000|2021-10-18 18:35:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|351
1634582400000|2021-10-18 18:40:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|310
1634582700000|2021-10-18 18:45:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|391
1634583000000|2021-10-18 18:50:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|499
1634583300000|2021-10-18 18:55:00|15953.6|15949.6|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|1557
1634583600000|2021-10-18 19:00:00|15953.6|15949.6|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|1189
1634583900000|2021-10-18 19:05:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|305
1634584200000|2021-10-18 19:10:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|665
1634584500000|2021-10-18 19:15:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|567
1634584800000|2021-10-18 19:20:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|795
1634585100000|2021-10-18 19:25:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|729
1634585400000|2021-10-18 19:30:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|1017
1634585700000|2021-10-18 19:35:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|350
1634586000000|2021-10-18 19:40:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|218
1634586300000|2021-10-18 19:45:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|701
1634586600000|2021-10-18 19:50:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|808
1634586900000|2021-10-18 19:55:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|1026
1634587200000|2021-10-18 20:00:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15937.9|15933.9|3695
1634587500000|2021-10-18 20:05:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|279
1634587800000|2021-10-18 20:10:00|15948.9|15944.9|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|523
1634588100000|2021-10-18 20:15:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|227
1634588400000|2021-10-18 20:20:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|222
1634588700000|2021-10-18 20:25:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|591
1634589000000|2021-10-18 20:30:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|505
1634589300000|2021-10-18 20:35:00|15945.8|15941.8|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|479
1634589600000|2021-10-18 20:40:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|358
1634589900000|2021-10-18 20:45:00|15947.3|15943.3|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|531
1634590200000|2021-10-18 20:50:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|745
1634590500000|2021-10-18 20:55:00|15928.6|15924.6|15919.2|15915.2|15931.7|15927.7|15919.2|15915.2|911
1634594400000|2021-10-18 22:00:00|15922.3|15918.3|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|136
1634594700000|2021-10-18 22:05:00|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|102
1634595000000|2021-10-18 22:10:00|15928.6|15924.6|15931.7|15927.7|15933.3|15929.3|15928.6|15924.6|63
1634595300000|2021-10-18 22:15:00|||||||||3
1634595600000|2021-10-18 22:20:00|||||||||4
1634595900000|2021-10-18 22:25:00|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|70
1634596200000|2021-10-18 22:30:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|28
1634596500000|2021-10-18 22:35:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|357
1634596800000|2021-10-18 22:40:00|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|38
1634597100000|2021-10-18 22:45:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|27
1634597400000|2021-10-18 22:50:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|25
1634597700000|2021-10-18 22:55:00|||||||||14
1634598000000|2021-10-18 23:00:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|287
1634598300000|2021-10-18 23:05:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|123
1634598600000|2021-10-18 23:10:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|16
1634598900000|2021-10-18 23:15:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|140
1634599200000|2021-10-18 23:20:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|48
1634599500000|2021-10-18 23:25:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|72
1634599800000|2021-10-18 23:30:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|196
1634600100000|2021-10-18 23:35:00|15934.8|15930.8|15941.1|15937.1|15944.2|15940.2|15934.8|15930.8|136
1634600400000|2021-10-18 23:40:00|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|35
1634600700000|2021-10-18 23:45:00|15942.6|15938.6|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|39
1634601000000|2021-10-18 23:50:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|121
1634601300000|2021-10-18 23:55:00|15942.6|15938.6|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|52
1634601600000|2021-10-19 00:00:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|75
1634601900000|2021-10-19 00:05:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|103
1634602200000|2021-10-19 00:10:00|15950.4|15946.4|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|189
1634602500000|2021-10-19 00:15:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|132
1634602800000|2021-10-19 00:20:00|15952|15948|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|150
1634603100000|2021-10-19 00:25:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|50
1634603400000|2021-10-19 00:30:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|86
1634603700000|2021-10-19 00:35:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|211
1634604000000|2021-10-19 00:40:00|15955.1|15951.1|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|173
1634604300000|2021-10-19 00:45:00|||||||||125
1634604600000|2021-10-19 00:50:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|155
1634604900000|2021-10-19 00:55:00|15966.1|15962.1|15967.6|15963.6|15969.2|15965.2|15966.1|15962.1|163
1634605200000|2021-10-19 01:00:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|286
1634605500000|2021-10-19 01:05:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|184
1634605800000|2021-10-19 01:10:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|465
1634606100000|2021-10-19 01:15:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|186
1634606400000|2021-10-19 01:20:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|122
1634606700000|2021-10-19 01:25:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|128
1634607000000|2021-10-19 01:30:00|||||||||36
1634607300000|2021-10-19 01:35:00|||||||||48
1634607600000|2021-10-19 01:40:00|||||||||20
1634607900000|2021-10-19 01:45:00|15970.8|15966.8|15969.2|15965.2|15970.8|15966.8|15966.1|15962.1|85
1634608200000|2021-10-19 01:50:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|208
1634608500000|2021-10-19 01:55:00|15959.8|15955.8|15956.7|15952.7|15962.9|15958.9|15956.7|15952.7|123
1634608800000|2021-10-19 02:00:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|14
1634609100000|2021-10-19 02:05:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|54
1634609400000|2021-10-19 02:10:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|38
1634609700000|2021-10-19 02:15:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|48
1634610000000|2021-10-19 02:20:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|85
1634610300000|2021-10-19 02:25:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|38
1634610600000|2021-10-19 02:30:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|135
1634610900000|2021-10-19 02:35:00|||||||||35
1634611200000|2021-10-19 02:40:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|112
1634611500000|2021-10-19 02:45:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|229
1634611800000|2021-10-19 02:50:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|204
1634612100000|2021-10-19 02:55:00|||||||||102
1634612400000|2021-10-19 03:00:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|113
1634612700000|2021-10-19 03:05:00|||||||||177
1634613000000|2021-10-19 03:10:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|74
1634613300000|2021-10-19 03:15:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|163
1634613600000|2021-10-19 03:20:00|||||||||24
1634613900000|2021-10-19 03:25:00|||||||||15
1634614200000|2021-10-19 03:30:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|46
1634614500000|2021-10-19 03:35:00|15962.9|15958.9|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|38
1634614800000|2021-10-19 03:40:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|64
1634615100000|2021-10-19 03:45:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|35
1634615400000|2021-10-19 03:50:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|58
1634615700000|2021-10-19 03:55:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|164
1634616000000|2021-10-19 04:00:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|62
1634616300000|2021-10-19 04:05:00|||||||||19
1634616600000|2021-10-19 04:10:00|15970.8|15966.8|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|31
1634616900000|2021-10-19 04:15:00|||||||||11
1634617200000|2021-10-19 04:20:00|||||||||23
1634617500000|2021-10-19 04:25:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|33
1634617800000|2021-10-19 04:30:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|143
1634618100000|2021-10-19 04:35:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|30
1634618400000|2021-10-19 04:40:00|15970.8|15966.8|15962.9|15958.9|15972.3|15968.3|15962.9|15958.9|227
1634618700000|2021-10-19 04:45:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|78
1634619000000|2021-10-19 04:50:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|27
1634619300000|2021-10-19 04:55:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|109
1634619600000|2021-10-19 05:00:00|||||||||29
1634619900000|2021-10-19 05:05:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|223
1634620200000|2021-10-19 05:10:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|64
1634620500000|2021-10-19 05:15:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|69
1634620800000|2021-10-19 05:20:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|38
1634621100000|2021-10-19 05:25:00|15958.3|15954.3|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|102
1634621400000|2021-10-19 05:30:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|45
1634621700000|2021-10-19 05:35:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|41
1634622000000|2021-10-19 05:40:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|204
1634622300000|2021-10-19 05:45:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|574
1634622600000|2021-10-19 05:50:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|157
1634622900000|2021-10-19 05:55:00|15964.5|15960.5|15962.9|15958.9|15964.5|15960.5|15959.8|15955.8|514
1634623200000|2021-10-19 06:00:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|369
1634623500000|2021-10-19 06:05:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|224
1634623800000|2021-10-19 06:10:00|15955.1|15951.1|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|396
1634624100000|2021-10-19 06:15:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15948.9|15944.9|524
1634624400000|2021-10-19 06:20:00|15952|15948|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|717
1634624700000|2021-10-19 06:25:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|436
1634625000000|2021-10-19 06:30:00|15958.3|15954.3|15962.9|15958.9|15972.3|15968.3|15956.7|15952.7|929
1634625300000|2021-10-19 06:35:00|15959.8|15955.8|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|646
1634625600000|2021-10-19 06:40:00|15953.6|15949.6|15959.8|15955.8|15962.9|15958.9|15953.6|15949.6|729
1634625900000|2021-10-19 06:45:00|15962.9|15958.9|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|906
1634626200000|2021-10-19 06:50:00|15964.5|15960.5|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|1030
1634626500000|2021-10-19 06:55:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|302
1634626800000|2021-10-19 07:00:00|15977|15973|15962.9|15958.9|15978.6|15974.6|15959.8|15955.8|1023
1634627100000|2021-10-19 07:05:00|15966.1|15962.1|15953.6|15949.6|15966.1|15962.1|15953.6|15949.6|644
1634627400000|2021-10-19 07:10:00|15950.4|15946.4|15931.7|15927.7|15953.6|15949.6|15931.7|15927.7|875
1634627700000|2021-10-19 07:15:00|15928.6|15924.6|15937.9|15933.9|15941.1|15937.1|15925.4|15921.4|2169
1634628000000|2021-10-19 07:20:00|15936.4|15932.4|15953.6|15949.6|15953.6|15949.6|15934.8|15930.8|809
1634628300000|2021-10-19 07:25:00|15955.1|15951.1|15947.3|15943.3|15959.8|15955.8|15947.3|15943.3|582
1634628600000|2021-10-19 07:30:00|15950.4|15946.4|15950.4|15946.4|15956.7|15952.7|15944.2|15940.2|836
1634628900000|2021-10-19 07:35:00|15947.3|15943.3|15934.8|15930.8|15950.4|15946.4|15934.8|15930.8|1681
1634629200000|2021-10-19 07:40:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|381
1634629500000|2021-10-19 07:45:00|15934.8|15930.8|15928.6|15924.6|15937.9|15933.9|15928.6|15924.6|710
1634629800000|2021-10-19 07:50:00|15931.7|15927.7|15934.8|15930.8|15937.9|15933.9|15928.6|15924.6|624
1634630100000|2021-10-19 07:55:00|15933.3|15929.3|15931.7|15927.7|15941.1|15937.1|15931.7|15927.7|558
1634630400000|2021-10-19 08:00:00|15928.6|15924.6|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|832
1634630700000|2021-10-19 08:05:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|1131
1634631000000|2021-10-19 08:10:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|494
1634631300000|2021-10-19 08:15:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|266
1634631600000|2021-10-19 08:20:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|234
1634631900000|2021-10-19 08:25:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|818
1634632200000|2021-10-19 08:30:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|337
1634632500000|2021-10-19 08:35:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|279
1634632800000|2021-10-19 08:40:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|102
1634633100000|2021-10-19 08:45:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|477
1634633400000|2021-10-19 08:50:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|450
1634633700000|2021-10-19 08:55:00|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|294
1634634000000|2021-10-19 09:00:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|261
1634634300000|2021-10-19 09:05:00|15937.9|15933.9|15928.6|15924.6|15941.1|15937.1|15928.6|15924.6|249
1634634600000|2021-10-19 09:10:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|92
1634634900000|2021-10-19 09:15:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|302
1634635200000|2021-10-19 09:20:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|148
1634635500000|2021-10-19 09:25:00|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.7|15927.7|74
1634635800000|2021-10-19 09:30:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15925.4|15921.4|264
1634636100000|2021-10-19 09:35:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|191
1634636400000|2021-10-19 09:40:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|236
1634636700000|2021-10-19 09:45:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|135
1634637000000|2021-10-19 09:50:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|321
1634637300000|2021-10-19 09:55:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15922.3|15918.3|353
1634637600000|2021-10-19 10:00:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15925.4|15921.4|243
1634637900000|2021-10-19 10:05:00|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|221
1634638200000|2021-10-19 10:10:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|118
1634638500000|2021-10-19 10:15:00|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|296
1634638800000|2021-10-19 10:20:00|15933.3|15929.3|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|499
1634639100000|2021-10-19 10:25:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|368
1634639400000|2021-10-19 10:30:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|362
1634639700000|2021-10-19 10:35:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|263
1634640000000|2021-10-19 10:40:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|110
1634640300000|2021-10-19 10:45:00|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|339
1634640600000|2021-10-19 10:50:00|15916.1|15912.1|15909.8|15905.8|15916.1|15912.1|15906.7|15902.7|462
1634640900000|2021-10-19 10:55:00|15906.7|15902.7|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|945
1634641200000|2021-10-19 11:00:00|15916.1|15912.1|15909.8|15905.8|15916.1|15912.1|15906.7|15902.7|1031
1634641500000|2021-10-19 11:05:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|743
1634641800000|2021-10-19 11:10:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|1111
1634642100000|2021-10-19 11:15:00|15909.8|15905.8|15916.1|15912.1|15916.1|15912.1|15909.8|15905.8|424
1634642400000|2021-10-19 11:20:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|482
1634642700000|2021-10-19 11:25:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|585
1634643000000|2021-10-19 11:30:00|15919.2|15915.2|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|806
1634643300000|2021-10-19 11:35:00|15922.3|15918.3|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|364
1634643600000|2021-10-19 11:40:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|217
1634643900000|2021-10-19 11:45:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|187
1634644200000|2021-10-19 11:50:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15912.9|15908.9|213
1634644500000|2021-10-19 11:55:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|183
1634644800000|2021-10-19 12:00:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|1259
1634645100000|2021-10-19 12:05:00|15925.4|15921.4|15912.9|15908.9|15925.4|15921.4|15909.8|15905.8|2063
1634645400000|2021-10-19 12:10:00|15909.8|15905.8|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|928
1634645700000|2021-10-19 12:15:00|15912.9|15908.9|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|1330
1634646000000|2021-10-19 12:20:00|15909.8|15905.8|15891.1|15887.1|15912.9|15908.9|15887.9|15883.9|3804
1634646300000|2021-10-19 12:25:00|15894.2|15890.2|15884.8|15880.8|15894.2|15890.2|15884.8|15880.8|1514
1634646600000|2021-10-19 12:30:00|15881.7|15877.7|15897.3|15893.3|15900.4|15896.4|15881.7|15877.7|2617
1634646900000|2021-10-19 12:35:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|827
1634647200000|2021-10-19 12:40:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15891.1|15887.1|874
1634647500000|2021-10-19 12:45:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|917
1634647800000|2021-10-19 12:50:00|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|901
1634648100000|2021-10-19 12:55:00|15894.2|15890.2|15881.7|15877.7|15894.2|15890.2|15878.6|15874.6|1661
1634648400000|2021-10-19 13:00:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|956
1634648700000|2021-10-19 13:05:00|15875.4|15871.4|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|1532
1634649000000|2021-10-19 13:10:00|15884.8|15880.8|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|1481
1634649300000|2021-10-19 13:15:00|15881.7|15877.7|15894.2|15890.2|15897.3|15893.3|15881.7|15877.7|1444
1634649600000|2021-10-19 13:20:00|15891.1|15887.1|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|887
1634649900000|2021-10-19 13:25:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|1352
1634650200000|2021-10-19 13:30:00|15887.9|15883.9|15878.6|15874.6|15891.1|15887.1|15878.6|15874.6|1423
1634650500000|2021-10-19 13:35:00|15875.4|15871.4|15875.4|15871.4|15881.7|15877.7|15872.3|15868.3|1385
1634650800000|2021-10-19 13:40:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|1257
1634651100000|2021-10-19 13:45:00|15881.7|15877.7|15891.1|15887.1|15891.1|15887.1|15878.6|15874.6|1376
1634651400000|2021-10-19 13:50:00|15889.5|15885.5|15887.9|15883.9|15897.3|15893.3|15887.9|15883.9|1566
1634651700000|2021-10-19 13:55:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15872.3|15868.3|1461
1634652000000|2021-10-19 14:00:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|903
1634652300000|2021-10-19 14:05:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|533
1634652600000|2021-10-19 14:10:00|15886.4|15882.4|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|595
1634652900000|2021-10-19 14:15:00|15878.6|15874.6|15866.1|15862.1|15881.7|15877.7|15866.1|15862.1|1846
1634653200000|2021-10-19 14:20:00|15869.2|15865.2|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|1162
1634653500000|2021-10-19 14:25:00|15869.2|15865.2|15875.4|15871.4|15878.6|15874.6|15866.1|15862.1|1157
1634653800000|2021-10-19 14:30:00|15878.6|15874.6|15869.2|15865.2|15878.6|15874.6|15862.9|15858.9|2292
1634654100000|2021-10-19 14:35:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15859.8|15855.8|1597
1634654400000|2021-10-19 14:40:00|15872.3|15868.3|15859.8|15855.8|15872.3|15868.3|15859.8|15855.8|968
1634654700000|2021-10-19 14:45:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|1804
1634655000000|2021-10-19 14:50:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|2095
1634655300000|2021-10-19 14:55:00|15856.7|15852.7|15869.2|15865.2|15869.2|15865.2|15856.7|15852.7|969
1634655600000|2021-10-19 15:00:00|15866.1|15862.1|15872.3|15868.3|15872.3|15868.3|15862.9|15858.9|802
1634655900000|2021-10-19 15:05:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|993
1634656200000|2021-10-19 15:10:00|15866.1|15862.1|15866.1|15862.1|15875.4|15871.4|15862.9|15858.9|814
1634656500000|2021-10-19 15:15:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|662
1634656800000|2021-10-19 15:20:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|756
1634657100000|2021-10-19 15:25:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|927
1634657400000|2021-10-19 15:30:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|423
1634657700000|2021-10-19 15:35:00|15853.6|15849.6|15844.2|15840.2|15856.7|15852.7|15844.2|15840.2|1332
1634658000000|2021-10-19 15:40:00|15841.1|15837.1|15834.8|15830.8|15841.1|15837.1|15831.7|15827.7|1941
1634658300000|2021-10-19 15:45:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|2122
1634658600000|2021-10-19 15:50:00|15831.7|15827.7|15841.1|15837.1|15841.1|15837.1|15831.7|15827.7|829
1634658900000|2021-10-19 15:55:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1076
1634659200000|2021-10-19 16:00:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|462
1634659500000|2021-10-19 16:05:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|593
1634659800000|2021-10-19 16:10:00|15844.2|15840.2|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|908
1634660100000|2021-10-19 16:15:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|581
1634660400000|2021-10-19 16:20:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|926
1634660700000|2021-10-19 16:25:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|745
1634661000000|2021-10-19 16:30:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|671
1634661300000|2021-10-19 16:35:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|307
1634661600000|2021-10-19 16:40:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|1219
1634661900000|2021-10-19 16:45:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|1087
1634662200000|2021-10-19 16:50:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|120
1634662500000|2021-10-19 16:55:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|633
1634662800000|2021-10-19 17:00:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|853
1634663100000|2021-10-19 17:05:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|598
1634663400000|2021-10-19 17:10:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|636
1634663700000|2021-10-19 17:15:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|273
1634664000000|2021-10-19 17:20:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|445
1634664300000|2021-10-19 17:25:00|||||||||128
1634664600000|2021-10-19 17:30:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|918
1634664900000|2021-10-19 17:35:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|299
1634665200000|2021-10-19 17:40:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|119
1634665500000|2021-10-19 17:45:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|354
1634665800000|2021-10-19 17:50:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|549
1634666100000|2021-10-19 17:55:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|894
1634666400000|2021-10-19 18:00:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|289
1634666700000|2021-10-19 18:05:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|634
1634667000000|2021-10-19 18:10:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|813
1634667300000|2021-10-19 18:15:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|520
1634667600000|2021-10-19 18:20:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|812
1634667900000|2021-10-19 18:25:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|501
1634668200000|2021-10-19 18:30:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|582
1634668500000|2021-10-19 18:35:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|578
1634668800000|2021-10-19 18:40:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|623
1634669100000|2021-10-19 18:45:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|184
1634669400000|2021-10-19 18:50:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|1026
1634669700000|2021-10-19 18:55:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|1362
1634670000000|2021-10-19 19:00:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|805
1634670300000|2021-10-19 19:05:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|1417
1634670600000|2021-10-19 19:10:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|793
1634670900000|2021-10-19 19:15:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|1945
1634671200000|2021-10-19 19:20:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|731
1634671500000|2021-10-19 19:25:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|396
1634671800000|2021-10-19 19:30:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|1095
1634672100000|2021-10-19 19:35:00|15822.3|15818.3|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|1095
1634672400000|2021-10-19 19:40:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|414
1634672700000|2021-10-19 19:45:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|384
1634673000000|2021-10-19 19:50:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|980
1634673300000|2021-10-19 19:55:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15819.2|15815.2|3653
1634673600000|2021-10-19 20:00:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|1756
1634673900000|2021-10-19 20:05:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|641
1634674200000|2021-10-19 20:10:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|622
1634674500000|2021-10-19 20:15:00|||||||||98
1634674800000|2021-10-19 20:20:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|714
1634675100000|2021-10-19 20:25:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|782
1634675400000|2021-10-19 20:30:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|200
1634675700000|2021-10-19 20:35:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|720
1634676000000|2021-10-19 20:40:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|267
1634676300000|2021-10-19 20:45:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|414
1634676600000|2021-10-19 20:50:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|1025
1634676900000|2021-10-19 20:55:00|15816.1|15812.1|15825.4|15821.4|15825.4|15821.4|15816.1|15812.1|551
1634680800000|2021-10-19 22:00:00|15823.9|15819.9|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|376
1634681100000|2021-10-19 22:05:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|236
1634681400000|2021-10-19 22:10:00|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|159
1634681700000|2021-10-19 22:15:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|98
1634682000000|2021-10-19 22:20:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|199
1634682300000|2021-10-19 22:25:00|||||||||9
1634682600000|2021-10-19 22:30:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|106
1634682900000|2021-10-19 22:35:00|||||||||177
1634683200000|2021-10-19 22:40:00|||||||||88
1634683500000|2021-10-19 22:45:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|314
1634683800000|2021-10-19 22:50:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|171
1634684100000|2021-10-19 22:55:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|121
1634684400000|2021-10-19 23:00:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|153
1634684700000|2021-10-19 23:05:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|128
1634685000000|2021-10-19 23:10:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|39
1634685300000|2021-10-19 23:15:00|15809.8|15805.8|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|58
1634685600000|2021-10-19 23:20:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|160
1634685900000|2021-10-19 23:25:00|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|81
1634686200000|2021-10-19 23:30:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|8
1634686500000|2021-10-19 23:35:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|663
1634686800000|2021-10-19 23:40:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|324
1634687100000|2021-10-19 23:45:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|370
1634687400000|2021-10-19 23:50:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|391
1634687700000|2021-10-19 23:55:00|15792.6|15788.6|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|387
1634688000000|2021-10-20 00:00:00|15794.2|15790.2|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|881
1634688300000|2021-10-20 00:05:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|473
1634688600000|2021-10-20 00:10:00|15784.8|15780.8|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|166
1634688900000|2021-10-20 00:15:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|289
1634689200000|2021-10-20 00:20:00|15787.9|15783.9|15775.4|15771.4|15787.9|15783.9|15772.3|15768.3|1318
1634689500000|2021-10-20 00:25:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|408
1634689800000|2021-10-20 00:30:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|269
1634690100000|2021-10-20 00:35:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|118
1634690400000|2021-10-20 00:40:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|199
1634690700000|2021-10-20 00:45:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|1172
1634691000000|2021-10-20 00:50:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|736
1634691300000|2021-10-20 00:55:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|231
1634691600000|2021-10-20 01:00:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|476
1634691900000|2021-10-20 01:05:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|661
1634692200000|2021-10-20 01:10:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|374
1634692500000|2021-10-20 01:15:00|15773.9|15769.9|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|417
1634692800000|2021-10-20 01:20:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|347
1634693100000|2021-10-20 01:25:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|330
1634693400000|2021-10-20 01:30:00|15766.1|15762.1|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|542
1634693700000|2021-10-20 01:35:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|213
1634694000000|2021-10-20 01:40:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|183
1634694300000|2021-10-20 01:45:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|114
1634694600000|2021-10-20 01:50:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|190
1634694900000|2021-10-20 01:55:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|255
1634695200000|2021-10-20 02:00:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|143
1634695500000|2021-10-20 02:05:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|45
1634695800000|2021-10-20 02:10:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|131
1634696100000|2021-10-20 02:15:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|96
1634696400000|2021-10-20 02:20:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|202
1634696700000|2021-10-20 02:25:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|143
1634697000000|2021-10-20 02:30:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|340
1634697300000|2021-10-20 02:35:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|303
1634697600000|2021-10-20 02:40:00|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|138
1634697900000|2021-10-20 02:45:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|355
1634698200000|2021-10-20 02:50:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|249
1634698500000|2021-10-20 02:55:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|331
1634698800000|2021-10-20 03:00:00|15789.5|15785.5|15781.7|15777.7|15789.5|15785.5|15778.6|15774.6|294
1634699100000|2021-10-20 03:05:00|||||||||25
1634699400000|2021-10-20 03:10:00|15784.8|15780.8|15786.4|15782.4|15787.9|15783.9|15781.7|15777.7|271
1634699700000|2021-10-20 03:15:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|219
1634700000000|2021-10-20 03:20:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|32
1634700300000|2021-10-20 03:25:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|128
1634700600000|2021-10-20 03:30:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|100
1634700900000|2021-10-20 03:35:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|28
1634701200000|2021-10-20 03:40:00|||||||||102
1634701500000|2021-10-20 03:45:00|||||||||20
1634701800000|2021-10-20 03:50:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|245
1634702100000|2021-10-20 03:55:00|||||||||54
1634702400000|2021-10-20 04:00:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|194
1634702700000|2021-10-20 04:05:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|53
1634703000000|2021-10-20 04:10:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|11
1634703300000|2021-10-20 04:15:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|40
1634703600000|2021-10-20 04:20:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|66
1634703900000|2021-10-20 04:25:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|152
1634704200000|2021-10-20 04:30:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|113
1634704500000|2021-10-20 04:35:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|54
1634704800000|2021-10-20 04:40:00|||||||||2
1634705100000|2021-10-20 04:45:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|117
1634705400000|2021-10-20 04:50:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|190
1634705700000|2021-10-20 04:55:00|||||||||10
1634706000000|2021-10-20 05:00:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|98
1634706300000|2021-10-20 05:05:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|74
1634706600000|2021-10-20 05:10:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15795.8|15791.8|153
1634706900000|2021-10-20 05:15:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|102
1634707200000|2021-10-20 05:20:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|52
1634707500000|2021-10-20 05:25:00|15800.4|15796.4|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|294
1634707800000|2021-10-20 05:30:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|79
1634708100000|2021-10-20 05:35:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|108
1634708400000|2021-10-20 05:40:00|||||||||16
1634708700000|2021-10-20 05:45:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|95
1634709000000|2021-10-20 05:50:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|435
1634709300000|2021-10-20 05:55:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|260
1634709600000|2021-10-20 06:00:00|15800.4|15796.4|15809.8|15805.8|15809.8|15805.8|15797.3|15793.3|503
1634709900000|2021-10-20 06:05:00|||||||||307
1634710200000|2021-10-20 06:10:00|15806.7|15802.7|15800.4|15796.4|15809.8|15805.8|15797.3|15793.3|983
1634710500000|2021-10-20 06:15:00|15803.6|15799.6|15791.1|15787.1|15803.6|15799.6|15787.9|15783.9|681
1634710800000|2021-10-20 06:20:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|656
1634711100000|2021-10-20 06:25:00|15794.2|15790.2|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|918
1634711400000|2021-10-20 06:30:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|580
1634711700000|2021-10-20 06:35:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|1452
1634712000000|2021-10-20 06:40:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|511
1634712300000|2021-10-20 06:45:00|15794.2|15790.2|15787.9|15783.9|15797.3|15793.3|15787.9|15783.9|924
1634712600000|2021-10-20 06:50:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|438
1634712900000|2021-10-20 06:55:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15778.6|15774.6|179
1634713200000|2021-10-20 07:00:00|15784.8|15780.8|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|530
1634713500000|2021-10-20 07:05:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|544
1634713800000|2021-10-20 07:10:00|15787.9|15783.9|15778.6|15774.6|15791.1|15787.1|15778.6|15774.6|424
1634714100000|2021-10-20 07:15:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|929
1634714400000|2021-10-20 07:20:00|15780.1|15776.1|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|1053
1634714700000|2021-10-20 07:25:00|15784.8|15780.8|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|327
1634715000000|2021-10-20 07:30:00|15794.2|15790.2|15792.6|15788.6|15797.3|15793.3|15791.1|15787.1|1308
1634715300000|2021-10-20 07:35:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|444
1634715600000|2021-10-20 07:40:00|15797.3|15793.3|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|701
1634715900000|2021-10-20 07:45:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|591
1634716200000|2021-10-20 07:50:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|345
1634716500000|2021-10-20 07:55:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|402
1634716800000|2021-10-20 08:00:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|630
1634717100000|2021-10-20 08:05:00|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|441
1634717400000|2021-10-20 08:10:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15797.3|15793.3|350
1634717700000|2021-10-20 08:15:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|390
1634718000000|2021-10-20 08:20:00|15805.1|15801.1|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|301
1634718300000|2021-10-20 08:25:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|347
1634718600000|2021-10-20 08:30:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|446
1634718900000|2021-10-20 08:35:00|15800.4|15796.4|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|555
1634719200000|2021-10-20 08:40:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|646
1634719500000|2021-10-20 08:45:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|465
1634719800000|2021-10-20 08:50:00|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|531
1634720100000|2021-10-20 08:55:00|||||||||232
1634720400000|2021-10-20 09:00:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|692
1634720700000|2021-10-20 09:05:00|15800.4|15796.4|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|433
1634721000000|2021-10-20 09:10:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|688
1634721300000|2021-10-20 09:15:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|406
1634721600000|2021-10-20 09:20:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|374
1634721900000|2021-10-20 09:25:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|341
1634722200000|2021-10-20 09:30:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|422
1634722500000|2021-10-20 09:35:00|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|604
1634722800000|2021-10-20 09:40:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|413
1634723100000|2021-10-20 09:45:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|305
1634723400000|2021-10-20 09:50:00|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|116
1634723700000|2021-10-20 09:55:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|357
1634724000000|2021-10-20 10:00:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|338
1634724300000|2021-10-20 10:05:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|262
1634724600000|2021-10-20 10:10:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|233
1634724900000|2021-10-20 10:15:00|15816.1|15812.1|15825.4|15821.4|15825.4|15821.4|15816.1|15812.1|426
1634725200000|2021-10-20 10:20:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|573
1634725500000|2021-10-20 10:25:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|384
1634725800000|2021-10-20 10:30:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|902
1634726100000|2021-10-20 10:35:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|334
1634726400000|2021-10-20 10:40:00|||||||||605
1634726700000|2021-10-20 10:45:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|376
1634727000000|2021-10-20 10:50:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|274
1634727300000|2021-10-20 10:55:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|188
1634727600000|2021-10-20 11:00:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|316
1634727900000|2021-10-20 11:05:00|||||||||27
1634728200000|2021-10-20 11:10:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|432
1634728500000|2021-10-20 11:15:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|624
1634728800000|2021-10-20 11:20:00|15814.5|15810.5|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|212
1634729100000|2021-10-20 11:25:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|336
1634729400000|2021-10-20 11:30:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|922
1634729700000|2021-10-20 11:35:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|319
1634730000000|2021-10-20 11:40:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|607
1634730300000|2021-10-20 11:45:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|233
1634730600000|2021-10-20 11:50:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|550
1634730900000|2021-10-20 11:55:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|669
1634731200000|2021-10-20 12:00:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|398
1634731500000|2021-10-20 12:05:00|15822.3|15818.3|15828.6|15824.6|15831.7|15827.7|15819.2|15815.2|867
1634731800000|2021-10-20 12:10:00|15831.7|15827.7|15837.9|15833.9|15841.1|15837.1|15828.6|15824.6|1893
1634732100000|2021-10-20 12:15:00|15836.4|15832.4|15844.2|15840.2|15844.2|15840.2|15836.4|15832.4|1300
1634732400000|2021-10-20 12:20:00|15841.1|15837.1|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|2476
1634732700000|2021-10-20 12:25:00|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|573
1634733000000|2021-10-20 12:30:00|15833.3|15829.3|15841.1|15837.1|15841.1|15837.1|15831.7|15827.7|970
1634733300000|2021-10-20 12:35:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|965
1634733600000|2021-10-20 12:40:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|786
1634733900000|2021-10-20 12:45:00|15844.2|15840.2|15834.8|15830.8|15847.3|15843.3|15834.8|15830.8|1727
1634734200000|2021-10-20 12:50:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|1975
1634734500000|2021-10-20 12:55:00|15828.6|15824.6|15819.2|15815.2|15831.7|15827.7|15819.2|15815.2|2259
1634734800000|2021-10-20 13:00:00|15816.1|15812.1|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|1475
1634735100000|2021-10-20 13:05:00|15816.1|15812.1|15819.2|15815.2|15825.4|15821.4|15812.9|15808.9|1480
1634735400000|2021-10-20 13:10:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|1468
1634735700000|2021-10-20 13:15:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|1542
1634736000000|2021-10-20 13:20:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15800.4|15796.4|2717
1634736300000|2021-10-20 13:25:00|15809.8|15805.8|15791.1|15787.1|15816.1|15812.1|15787.9|15783.9|1929
1634736600000|2021-10-20 13:30:00|15794.2|15790.2|15794.2|15790.2|15803.6|15799.6|15787.9|15783.9|4156
1634736900000|2021-10-20 13:35:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15787.9|15783.9|2284
1634737200000|2021-10-20 13:40:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|1089
1634737500000|2021-10-20 13:45:00|15803.6|15799.6|15803.6|15799.6|15812.9|15808.9|15797.3|15793.3|2074
1634737800000|2021-10-20 13:50:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|1207
1634738100000|2021-10-20 13:55:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|1405
1634738400000|2021-10-20 14:00:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|1015
1634738700000|2021-10-20 14:05:00|15800.4|15796.4|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|1513
1634739000000|2021-10-20 14:10:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|1162
1634739300000|2021-10-20 14:15:00|15794.2|15790.2|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|1467
1634739600000|2021-10-20 14:20:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|928
1634739900000|2021-10-20 14:25:00|15800.4|15796.4|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|2505
1634740200000|2021-10-20 14:30:00|15803.6|15799.6|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|1736
1634740500000|2021-10-20 14:35:00|15809.8|15805.8|15797.3|15793.3|15812.9|15808.9|15794.2|15790.2|1434
1634740800000|2021-10-20 14:40:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|783
1634741100000|2021-10-20 14:45:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|501
1634741400000|2021-10-20 14:50:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|916
1634741700000|2021-10-20 14:55:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|1472
1634742000000|2021-10-20 15:00:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|2014
1634742300000|2021-10-20 15:05:00|15778.6|15774.6|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|1834
1634742600000|2021-10-20 15:10:00|15781.7|15777.7|15797.3|15793.3|15800.4|15796.4|15781.7|15777.7|1470
1634742900000|2021-10-20 15:15:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|1412
1634743200000|2021-10-20 15:20:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15787.9|15783.9|2116
1634743500000|2021-10-20 15:25:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|373
1634743800000|2021-10-20 15:30:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15803.6|15799.6|1949
1634744100000|2021-10-20 15:35:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|1125
1634744400000|2021-10-20 15:40:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|1522
1634744700000|2021-10-20 15:45:00|15806.7|15802.7|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|1006
1634745000000|2021-10-20 15:50:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|1186
1634745300000|2021-10-20 15:55:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|389
1634745600000|2021-10-20 16:00:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|650
1634745900000|2021-10-20 16:05:00|15812.9|15808.9|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|900
1634746200000|2021-10-20 16:10:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|993
1634746500000|2021-10-20 16:15:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|899
1634746800000|2021-10-20 16:20:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|848
1634747100000|2021-10-20 16:25:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|931
1634747400000|2021-10-20 16:30:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|1341
1634747700000|2021-10-20 16:35:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|1182
1634748000000|2021-10-20 16:40:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|963
1634748300000|2021-10-20 16:45:00|15809.8|15805.8|15822.3|15818.3|15822.3|15818.3|15809.8|15805.8|912
1634748600000|2021-10-20 16:50:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|2038
1634748900000|2021-10-20 16:55:00|15822.3|15818.3|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|2462
1634749200000|2021-10-20 17:00:00|15836.4|15832.4|15781.7|15777.7|15847.3|15843.3|15778.6|15774.6|7157
1634749500000|2021-10-20 17:05:00|15784.8|15780.8|15781.7|15777.7|15791.1|15787.1|15775.4|15771.4|4876
1634749800000|2021-10-20 17:10:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15769.2|15765.2|3952
1634750100000|2021-10-20 17:15:00|15784.8|15780.8|15800.4|15796.4|15800.4|15796.4|15781.7|15777.7|2271
1634750400000|2021-10-20 17:20:00|15797.3|15793.3|15787.9|15783.9|15797.3|15793.3|15787.9|15783.9|1860
1634750700000|2021-10-20 17:25:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|1272
1634751000000|2021-10-20 17:30:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|594
1634751300000|2021-10-20 17:35:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15787.9|15783.9|1442
1634751600000|2021-10-20 17:40:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|510
1634751900000|2021-10-20 17:45:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|637
1634752200000|2021-10-20 17:50:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|767
1634752500000|2021-10-20 17:55:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|573
1634752800000|2021-10-20 18:00:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|666
1634753100000|2021-10-20 18:05:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|435
1634753400000|2021-10-20 18:10:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|447
1634753700000|2021-10-20 18:15:00|15800.4|15796.4|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|1023
1634754000000|2021-10-20 18:20:00|15809.8|15805.8|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|1031
1634754300000|2021-10-20 18:25:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|492
1634754600000|2021-10-20 18:30:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|1284
1634754900000|2021-10-20 18:35:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|356
1634755200000|2021-10-20 18:40:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|410
1634755500000|2021-10-20 18:45:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|497
1634755800000|2021-10-20 18:50:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|261
1634756100000|2021-10-20 18:55:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|1808
1634756400000|2021-10-20 19:00:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|1226
1634756700000|2021-10-20 19:05:00|15819.2|15815.2|15809.8|15805.8|15819.2|15815.2|15806.7|15802.7|393
1634757000000|2021-10-20 19:10:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|457
1634757300000|2021-10-20 19:15:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|266
1634757600000|2021-10-20 19:20:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|554
1634757900000|2021-10-20 19:25:00|15803.6|15799.6|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|1108
1634758200000|2021-10-20 19:30:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|538
1634758500000|2021-10-20 19:35:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|2397
1634758800000|2021-10-20 19:40:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|1695
1634759100000|2021-10-20 19:45:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|1022
1634759400000|2021-10-20 19:50:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15772.3|15768.3|2009
1634759700000|2021-10-20 19:55:00|15775.4|15771.4|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|1996
1634760000000|2021-10-20 20:00:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|1556
1634760300000|2021-10-20 20:05:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|705
1634760600000|2021-10-20 20:10:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|1385
1634760900000|2021-10-20 20:15:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|774
1634761200000|2021-10-20 20:20:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|380
1634761500000|2021-10-20 20:25:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|563
1634761800000|2021-10-20 20:30:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|847
1634762100000|2021-10-20 20:35:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|1217
1634762400000|2021-10-20 20:40:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|861
1634762700000|2021-10-20 20:45:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|410
1634763000000|2021-10-20 20:50:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|444
1634763300000|2021-10-20 20:55:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|885
1634767200000|2021-10-20 22:00:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|77
1634767500000|2021-10-20 22:05:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|209
1634767800000|2021-10-20 22:10:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|61
1634768100000|2021-10-20 22:15:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|199
1634768400000|2021-10-20 22:20:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|28
1634768700000|2021-10-20 22:25:00|||||||||4
1634769000000|2021-10-20 22:30:00|||||||||112
1634769300000|2021-10-20 22:35:00|||||||||2
1634769600000|2021-10-20 22:40:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|243
1634769900000|2021-10-20 22:45:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|113
1634770200000|2021-10-20 22:50:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|63
1634770500000|2021-10-20 22:55:00|||||||||24
1634770800000|2021-10-20 23:00:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|75
1634771100000|2021-10-20 23:05:00|||||||||17
1634771400000|2021-10-20 23:10:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|37
1634771700000|2021-10-20 23:15:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|86
1634772000000|2021-10-20 23:20:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|226
1634772300000|2021-10-20 23:25:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|88
1634772600000|2021-10-20 23:30:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|89
1634772900000|2021-10-20 23:35:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|215
1634773200000|2021-10-20 23:40:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|183
1634773500000|2021-10-20 23:45:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|78
1634773800000|2021-10-20 23:50:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|53
1634774100000|2021-10-20 23:55:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|32
1634774400000|2021-10-21 00:00:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|189
1634774700000|2021-10-21 00:05:00|15753.6|15749.6|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|125
1634775000000|2021-10-21 00:10:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|128
1634775300000|2021-10-21 00:15:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|365
1634775600000|2021-10-21 00:20:00|15756.7|15752.7|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|202
1634775900000|2021-10-21 00:25:00|15761.4|15757.4|15756.7|15752.7|15764.5|15760.5|15756.7|15752.7|159
1634776200000|2021-10-21 00:30:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|25
1634776500000|2021-10-21 00:35:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|200
1634776800000|2021-10-21 00:40:00|15755.1|15751.1|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|255
1634777100000|2021-10-21 00:45:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|197
1634777400000|2021-10-21 00:50:00|15756.7|15752.7|15753.6|15749.6|15758.3|15754.3|15753.6|15749.6|87
1634777700000|2021-10-21 00:55:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|19
1634778000000|2021-10-21 01:00:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|404
1634778300000|2021-10-21 01:05:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|584
1634778600000|2021-10-21 01:10:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|348
1634778900000|2021-10-21 01:15:00|15734.8|15730.8|15737.9|15733.9|15739.5|15735.5|15734.8|15730.8|478
1634779200000|2021-10-21 01:20:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|461
1634779500000|2021-10-21 01:25:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|486
1634779800000|2021-10-21 01:30:00|15741.1|15737.1|15750.4|15746.4|15750.4|15746.4|15741.1|15737.1|317
1634780100000|2021-10-21 01:35:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|249
1634780400000|2021-10-21 01:40:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|565
1634780700000|2021-10-21 01:45:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|87
1634781000000|2021-10-21 01:50:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|114
1634781300000|2021-10-21 01:55:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|113
1634781600000|2021-10-21 02:00:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|80
1634781900000|2021-10-21 02:05:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|78
1634782200000|2021-10-21 02:10:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|67
1634782500000|2021-10-21 02:15:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|72
1634782800000|2021-10-21 02:20:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|214
1634783100000|2021-10-21 02:25:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|57
1634783400000|2021-10-21 02:30:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|63
1634783700000|2021-10-21 02:35:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|129
1634784000000|2021-10-21 02:40:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|581
1634784300000|2021-10-21 02:45:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|78
1634784600000|2021-10-21 02:50:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|102
1634784900000|2021-10-21 02:55:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|185
1634785200000|2021-10-21 03:00:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|27
1634785500000|2021-10-21 03:05:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|646
1634785800000|2021-10-21 03:10:00|15745.8|15741.8|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|308
1634786100000|2021-10-21 03:15:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|162
1634786400000|2021-10-21 03:20:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|189
1634786700000|2021-10-21 03:25:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|24
1634787000000|2021-10-21 03:30:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|173
1634787300000|2021-10-21 03:35:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15742.6|15738.6|67
1634787600000|2021-10-21 03:40:00|||||||||214
1634787900000|2021-10-21 03:45:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|10
1634788200000|2021-10-21 03:50:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|98
1634788500000|2021-10-21 03:55:00|||||||||222
1634788800000|2021-10-21 04:00:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|201
1634789100000|2021-10-21 04:05:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|498
1634789400000|2021-10-21 04:10:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|411
1634789700000|2021-10-21 04:15:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|191
1634790000000|2021-10-21 04:20:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|375
1634790300000|2021-10-21 04:25:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|300
1634790600000|2021-10-21 04:30:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|36
1634790900000|2021-10-21 04:35:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|168
1634791200000|2021-10-21 04:40:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|127
1634791500000|2021-10-21 04:45:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|90
1634791800000|2021-10-21 04:50:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|130
1634792100000|2021-10-21 04:55:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|99
1634792400000|2021-10-21 05:00:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|111
1634792700000|2021-10-21 05:05:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|65
1634793000000|2021-10-21 05:10:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|19
1634793300000|2021-10-21 05:15:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|206
1634793600000|2021-10-21 05:20:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|275
1634793900000|2021-10-21 05:25:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|95
1634794200000|2021-10-21 05:30:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|209
1634794500000|2021-10-21 05:35:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|305
1634794800000|2021-10-21 05:40:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|381
1634795100000|2021-10-21 05:45:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|243
1634795400000|2021-10-21 05:50:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|126
1634795700000|2021-10-21 05:55:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|145
1634796000000|2021-10-21 06:00:00|15783.3|15779.3|15789.5|15785.5|15791.1|15787.1|15778.6|15774.6|621
1634796300000|2021-10-21 06:05:00|15787.9|15783.9|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|440
1634796600000|2021-10-21 06:10:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|275
1634796900000|2021-10-21 06:15:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|123
1634797200000|2021-10-21 06:20:00|15784.8|15780.8|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|163
1634797500000|2021-10-21 06:25:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|216
1634797800000|2021-10-21 06:30:00|15794.2|15790.2|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|914
1634798100000|2021-10-21 06:35:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|1103
1634798400000|2021-10-21 06:40:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|576
1634798700000|2021-10-21 06:45:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|936
1634799000000|2021-10-21 06:50:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|400
1634799300000|2021-10-21 06:55:00|15806.7|15802.7|15800.4|15796.4|15809.8|15805.8|15800.4|15796.4|2712
1634799600000|2021-10-21 07:00:00|15803.6|15799.6|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|840
1634799900000|2021-10-21 07:05:00|15797.3|15793.3|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|573
1634800200000|2021-10-21 07:10:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|761
1634800500000|2021-10-21 07:15:00|15795.8|15791.8|15787.9|15783.9|15797.3|15793.3|15787.9|15783.9|582
1634800800000|2021-10-21 07:20:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|372
1634801100000|2021-10-21 07:25:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|527
1634801400000|2021-10-21 07:30:00|15784.8|15780.8|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|422
1634801700000|2021-10-21 07:35:00|15792.6|15788.6|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|439
1634802000000|2021-10-21 07:40:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|305
1634802300000|2021-10-21 07:45:00|15798.9|15794.9|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|548
1634802600000|2021-10-21 07:50:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|177
1634802900000|2021-10-21 07:55:00|15791.1|15787.1|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|1206
1634803200000|2021-10-21 08:00:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15778.6|15774.6|2090
1634803500000|2021-10-21 08:05:00|15791.1|15787.1|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|539
1634803800000|2021-10-21 08:10:00|15792.6|15788.6|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|1003
1634804100000|2021-10-21 08:15:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|219
1634804400000|2021-10-21 08:20:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|286
1634804700000|2021-10-21 08:25:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|146
1634805000000|2021-10-21 08:30:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|435
1634805300000|2021-10-21 08:35:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|486
1634805600000|2021-10-21 08:40:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|316
1634805900000|2021-10-21 08:45:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|273
1634806200000|2021-10-21 08:50:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|630
1634806500000|2021-10-21 08:55:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|703
1634806800000|2021-10-21 09:00:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|519
1634807100000|2021-10-21 09:05:00|15812.9|15808.9|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|295
1634807400000|2021-10-21 09:10:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|591
1634807700000|2021-10-21 09:15:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|727
1634808000000|2021-10-21 09:20:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|242
1634808300000|2021-10-21 09:25:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|152
1634808600000|2021-10-21 09:30:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|332
1634808900000|2021-10-21 09:35:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|589
1634809200000|2021-10-21 09:40:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|136
1634809500000|2021-10-21 09:45:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|226
1634809800000|2021-10-21 09:50:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|344
1634810100000|2021-10-21 09:55:00|15806.7|15802.7|15806.7|15802.7|15808.3|15804.3|15803.6|15799.6|181
1634810400000|2021-10-21 10:00:00|15808.3|15804.3|15809.8|15805.8|15812.9|15808.9|15808.3|15804.3|321
1634810700000|2021-10-21 10:05:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|165
1634811000000|2021-10-21 10:10:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|191
1634811300000|2021-10-21 10:15:00|||||||||206
1634811600000|2021-10-21 10:20:00|15809.8|15805.8|15800.4|15796.4|15809.8|15805.8|15800.4|15796.4|320
1634811900000|2021-10-21 10:25:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|311
1634812200000|2021-10-21 10:30:00|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|140
1634812500000|2021-10-21 10:35:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|152
1634812800000|2021-10-21 10:40:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|125
1634813100000|2021-10-21 10:45:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|469
1634813400000|2021-10-21 10:50:00|15795.8|15791.8|15787.9|15783.9|15797.3|15793.3|15784.8|15780.8|965
1634813700000|2021-10-21 10:55:00|15784.8|15780.8|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|1231
1634814000000|2021-10-21 11:00:00|15783.3|15779.3|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|381
1634814300000|2021-10-21 11:05:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|557
1634814600000|2021-10-21 11:10:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|487
1634814900000|2021-10-21 11:15:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|314
1634815200000|2021-10-21 11:20:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15766.1|15762.1|754
1634815500000|2021-10-21 11:25:00|15772.3|15768.3|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|737
1634815800000|2021-10-21 11:30:00|15756.7|15752.7|15766.1|15762.1|15772.3|15768.3|15756.7|15752.7|825
1634816100000|2021-10-21 11:35:00|15769.2|15765.2|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|293
1634816400000|2021-10-21 11:40:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|576
1634816700000|2021-10-21 11:45:00|15750.4|15746.4|15744.2|15740.2|15753.6|15749.6|15741.1|15737.1|2213
1634817000000|2021-10-21 11:50:00|15741.1|15737.1|15737.9|15733.9|15744.2|15740.2|15734.8|15730.8|1880
1634817300000|2021-10-21 11:55:00|15741.1|15737.1|15728.6|15724.6|15741.1|15737.1|15722.3|15718.3|1481
1634817600000|2021-10-21 12:00:00|15731.7|15727.7|15737.9|15733.9|15744.2|15740.2|15728.6|15724.6|2683
1634817900000|2021-10-21 12:05:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|1498
1634818200000|2021-10-21 12:10:00|15731.7|15727.7|15737.9|15733.9|15741.1|15737.1|15731.7|15727.7|892
1634818500000|2021-10-21 12:15:00|15734.8|15730.8|15741.1|15737.1|15744.2|15740.2|15731.7|15727.7|1694
1634818800000|2021-10-21 12:20:00|15744.2|15740.2|15756.7|15752.7|15756.7|15752.7|15741.1|15737.1|2112
1634819100000|2021-10-21 12:25:00|15753.6|15749.6|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|866
1634819400000|2021-10-21 12:30:00|15755.1|15751.1|15762.9|15758.9|15769.2|15765.2|15753.6|15749.6|2688
1634819700000|2021-10-21 12:35:00|15759.8|15755.8|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|1571
1634820000000|2021-10-21 12:40:00|15772.3|15768.3|15800.4|15796.4|15800.4|15796.4|15772.3|15768.3|3000
1634820300000|2021-10-21 12:45:00|15797.3|15793.3|15787.9|15783.9|15800.4|15796.4|15784.8|15780.8|2713
1634820600000|2021-10-21 12:50:00|15791.1|15787.1|15803.6|15799.6|15816.1|15812.1|15787.9|15783.9|3724
1634820900000|2021-10-21 12:55:00|15806.7|15802.7|15762.9|15758.9|15806.7|15802.7|15762.9|15758.9|5832
1634821200000|2021-10-21 13:00:00|15766.1|15762.1|15781.7|15777.7|15797.3|15793.3|15766.1|15762.1|4627
1634821500000|2021-10-21 13:05:00|15784.8|15780.8|15784.8|15780.8|15789.5|15785.5|15778.6|15774.6|1686
1634821800000|2021-10-21 13:10:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|1312
1634822100000|2021-10-21 13:15:00|15791.1|15787.1|15791.1|15787.1|15802|15798|15787.9|15783.9|1638
1634822400000|2021-10-21 13:20:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|1657
1634822700000|2021-10-21 13:25:00|15797.3|15793.3|15797.3|15793.3|15803.6|15799.6|15791.1|15787.1|1593
1634823000000|2021-10-21 13:30:00|15800.4|15796.4|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|2000
1634823300000|2021-10-21 13:35:00|15800.4|15796.4|15781.7|15777.7|15800.4|15796.4|15781.7|15777.7|2268
1634823600000|2021-10-21 13:40:00|15784.8|15780.8|15794.2|15790.2|15800.4|15796.4|15781.7|15777.7|1169
1634823900000|2021-10-21 13:45:00|15795.8|15791.8|15787.9|15783.9|15797.3|15793.3|15784.8|15780.8|1082
1634824200000|2021-10-21 13:50:00|15784.8|15780.8|15772.3|15768.3|15791.1|15787.1|15769.2|15765.2|1423
1634824500000|2021-10-21 13:55:00|15769.2|15765.2|15756.7|15752.7|15775.4|15771.4|15756.7|15752.7|2264
1634824800000|2021-10-21 14:00:00|15753.6|15749.6|15759.8|15755.8|15769.2|15765.2|15753.6|15749.6|3337
1634825100000|2021-10-21 14:05:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15759.8|15755.8|1377
1634825400000|2021-10-21 14:10:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15759.8|15755.8|1103
1634825700000|2021-10-21 14:15:00|15766.1|15762.1|15756.7|15752.7|15769.2|15765.2|15753.6|15749.6|2021
1634826000000|2021-10-21 14:20:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15750.4|15746.4|4573
1634826300000|2021-10-21 14:25:00|15756.7|15752.7|15766.1|15762.1|15769.2|15765.2|15756.7|15752.7|1198
1634826600000|2021-10-21 14:30:00|15762.9|15758.9|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|1644
1634826900000|2021-10-21 14:35:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|1675
1634827200000|2021-10-21 14:40:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|1743
1634827500000|2021-10-21 14:45:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|1352
1634827800000|2021-10-21 14:50:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15750.4|15746.4|2191
1634828100000|2021-10-21 14:55:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|996
1634828400000|2021-10-21 15:00:00|15750.4|15746.4|15759.8|15755.8|15759.8|15755.8|15750.4|15746.4|1402
1634828700000|2021-10-21 15:05:00|15756.7|15752.7|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|1607
1634829000000|2021-10-21 15:10:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|1476
1634829300000|2021-10-21 15:15:00|15759.8|15755.8|15772.3|15768.3|15775.4|15771.4|15759.8|15755.8|1659
1634829600000|2021-10-21 15:20:00|15775.4|15771.4|15781.7|15777.7|15784.8|15780.8|15775.4|15771.4|1581
1634829900000|2021-10-21 15:25:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|1288
1634830200000|2021-10-21 15:30:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|1252
1634830500000|2021-10-21 15:35:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|1262
1634830800000|2021-10-21 15:40:00|15778.6|15774.6|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|496
1634831100000|2021-10-21 15:45:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|1720
1634831400000|2021-10-21 15:50:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|641
1634831700000|2021-10-21 15:55:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|476
1634832000000|2021-10-21 16:00:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|618
1634832300000|2021-10-21 16:05:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|1009
1634832600000|2021-10-21 16:10:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|1026
1634832900000|2021-10-21 16:15:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|853
1634833200000|2021-10-21 16:20:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|1208
1634833500000|2021-10-21 16:25:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|145
1634833800000|2021-10-21 16:30:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|312
1634834100000|2021-10-21 16:35:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|732
1634834400000|2021-10-21 16:40:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|512
1634834700000|2021-10-21 16:45:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|432
1634835000000|2021-10-21 16:50:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|492
1634835300000|2021-10-21 16:55:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|428
1634835600000|2021-10-21 17:00:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|1069
1634835900000|2021-10-21 17:05:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|642
1634836200000|2021-10-21 17:10:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|692
1634836500000|2021-10-21 17:15:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|555
1634836800000|2021-10-21 17:20:00|15770.8|15766.8|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|449
1634837100000|2021-10-21 17:25:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|325
1634837400000|2021-10-21 17:30:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|146
1634837700000|2021-10-21 17:35:00|15769.2|15765.2|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|763
1634838000000|2021-10-21 17:40:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|1079
1634838300000|2021-10-21 17:45:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|1440
1634838600000|2021-10-21 17:50:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|393
1634838900000|2021-10-21 17:55:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|1934
1634839200000|2021-10-21 18:00:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|536
1634839500000|2021-10-21 18:05:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|626
1634839800000|2021-10-21 18:10:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|1088
1634840100000|2021-10-21 18:15:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|711
1634840400000|2021-10-21 18:20:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|1433
1634840700000|2021-10-21 18:25:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|311
1634841000000|2021-10-21 18:30:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|412
1634841300000|2021-10-21 18:35:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|611
1634841600000|2021-10-21 18:40:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|586
1634841900000|2021-10-21 18:45:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|804
1634842200000|2021-10-21 18:50:00|15772.3|15768.3|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|1078
1634842500000|2021-10-21 18:55:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|2152
1634842800000|2021-10-21 19:00:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|1456
1634843100000|2021-10-21 19:05:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|1445
1634843400000|2021-10-21 19:10:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|767
1634843700000|2021-10-21 19:15:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|1004
1634844000000|2021-10-21 19:20:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|881
1634844300000|2021-10-21 19:25:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|505
1634844600000|2021-10-21 19:30:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|701
1634844900000|2021-10-21 19:35:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|1070
1634845200000|2021-10-21 19:40:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|647
1634845500000|2021-10-21 19:45:00|||||||||906
1634845800000|2021-10-21 19:50:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|379
1634846100000|2021-10-21 19:55:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|1375
1634846400000|2021-10-21 20:00:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|1143
1634846700000|2021-10-21 20:05:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|715
1634847000000|2021-10-21 20:10:00|15759.8|15755.8|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|1146
1634847300000|2021-10-21 20:15:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|684
1634847600000|2021-10-21 20:20:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|901
1634847900000|2021-10-21 20:25:00|15753.6|15749.6|15759.8|15755.8|15762.9|15758.9|15753.6|15749.6|2218
1634848200000|2021-10-21 20:30:00|15758.3|15754.3|15750.4|15746.4|15759.8|15755.8|15750.4|15746.4|866
1634848500000|2021-10-21 20:35:00|15753.6|15749.6|15752|15748|15753.6|15749.6|15747.3|15743.3|859
1634848800000|2021-10-21 20:40:00|15753.6|15749.6|15741.1|15737.1|15753.6|15749.6|15741.1|15737.1|883
1634849100000|2021-10-21 20:45:00|15744.2|15740.2|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|622
1634849400000|2021-10-21 20:50:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|1582
1634849700000|2021-10-21 20:55:00|15734.8|15730.8|15727|15723|15734.8|15730.8|15725.4|15721.4|1222
1634853600000|2021-10-21 22:00:00|15734.8|15730.8|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|655
1634853900000|2021-10-21 22:05:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|264
1634854200000|2021-10-21 22:10:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|473
1634854500000|2021-10-21 22:15:00|15731.7|15727.7|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|419
1634854800000|2021-10-21 22:20:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|76
1634855100000|2021-10-21 22:25:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|108
1634855400000|2021-10-21 22:30:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|221
1634855700000|2021-10-21 22:35:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|97
1634856000000|2021-10-21 22:40:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|62
1634856300000|2021-10-21 22:45:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|177
1634856600000|2021-10-21 22:50:00|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|144
1634856900000|2021-10-21 22:55:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|28
1634857200000|2021-10-21 23:00:00|||||||||24
1634857500000|2021-10-21 23:05:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|165
1634857800000|2021-10-21 23:10:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|42
1634858100000|2021-10-21 23:15:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|106
1634858400000|2021-10-21 23:20:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|67
1634858700000|2021-10-21 23:25:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|44
1634859000000|2021-10-21 23:30:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|412
1634859300000|2021-10-21 23:35:00|15752|15748|15747.3|15743.3|15756.7|15752.7|15747.3|15743.3|257
1634859600000|2021-10-21 23:40:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|130
1634859900000|2021-10-21 23:45:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|52
1634860200000|2021-10-21 23:50:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|143
1634860500000|2021-10-21 23:55:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|43
1634860800000|2021-10-22 00:00:00|15755.1|15751.1|15747.3|15743.3|15756.7|15752.7|15747.3|15743.3|234
1634861100000|2021-10-22 00:05:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|259
1634861400000|2021-10-22 00:10:00|15745.8|15741.8|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|76
1634861700000|2021-10-22 00:15:00|15750.4|15746.4|15753.6|15749.6|15753.6|15749.6|15747.3|15743.3|206
1634862000000|2021-10-22 00:20:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|167
1634862300000|2021-10-22 00:25:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|240
1634862600000|2021-10-22 00:30:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|280
1634862900000|2021-10-22 00:35:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|155
1634863200000|2021-10-22 00:40:00|||||||||15
1634863500000|2021-10-22 00:45:00|15766.1|15762.1|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|354
1634863800000|2021-10-22 00:50:00|15756.7|15752.7|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|88
1634864100000|2021-10-22 00:55:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|290
1634864400000|2021-10-22 01:00:00|15745.8|15741.8|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|219
1634864700000|2021-10-22 01:05:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15741.1|15737.1|269
1634865000000|2021-10-22 01:10:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|281
1634865300000|2021-10-22 01:15:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|135
1634865600000|2021-10-22 01:20:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|68
1634865900000|2021-10-22 01:25:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|185
1634866200000|2021-10-22 01:30:00|15741.1|15737.1|15747.3|15743.3|15750.4|15746.4|15741.1|15737.1|300
1634866500000|2021-10-22 01:35:00|15745.8|15741.8|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|76
1634866800000|2021-10-22 01:40:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|35
1634867100000|2021-10-22 01:45:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|185
1634867400000|2021-10-22 01:50:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|158
1634867700000|2021-10-22 01:55:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|77
1634868000000|2021-10-22 02:00:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|105
1634868300000|2021-10-22 02:05:00|||||||||21
1634868600000|2021-10-22 02:10:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|111
1634868900000|2021-10-22 02:15:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|82
1634869200000|2021-10-22 02:20:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|56
1634869500000|2021-10-22 02:25:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|90
1634869800000|2021-10-22 02:30:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|59
1634870100000|2021-10-22 02:35:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|180
1634870400000|2021-10-22 02:40:00|15759.8|15755.8|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|406
1634870700000|2021-10-22 02:45:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|372
1634871000000|2021-10-22 02:50:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|60
1634871300000|2021-10-22 02:55:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|314
1634871600000|2021-10-22 03:00:00|||||||||47
1634871900000|2021-10-22 03:05:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|139
1634872200000|2021-10-22 03:10:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|42
1634872500000|2021-10-22 03:15:00|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|87
1634872800000|2021-10-22 03:20:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|64
1634873100000|2021-10-22 03:25:00|||||||||45
1634873400000|2021-10-22 03:30:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|83
1634873700000|2021-10-22 03:35:00|15770.8|15766.8|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|79
1634874000000|2021-10-22 03:40:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|32
1634874300000|2021-10-22 03:45:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|141
1634874600000|2021-10-22 03:50:00|||||||||81
1634874900000|2021-10-22 03:55:00|||||||||27
1634875200000|2021-10-22 04:00:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|105
1634875500000|2021-10-22 04:05:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|56
1634875800000|2021-10-22 04:10:00|||||||||18
1634876100000|2021-10-22 04:15:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|19
1634876400000|2021-10-22 04:20:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|75
1634876700000|2021-10-22 04:25:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|178
1634877000000|2021-10-22 04:30:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|52
1634877300000|2021-10-22 04:35:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|76
1634877600000|2021-10-22 04:40:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|26
1634877900000|2021-10-22 04:45:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|24
1634878200000|2021-10-22 04:50:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|39
1634878500000|2021-10-22 04:55:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|68
1634878800000|2021-10-22 05:00:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|210
1634879100000|2021-10-22 05:05:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|59
1634879400000|2021-10-22 05:10:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|97
1634879700000|2021-10-22 05:15:00|||||||||53
1634880000000|2021-10-22 05:20:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|10
1634880300000|2021-10-22 05:25:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|128
1634880600000|2021-10-22 05:30:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15767.6|15763.6|48
1634880900000|2021-10-22 05:35:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|161
1634881200000|2021-10-22 05:40:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|149
1634881500000|2021-10-22 05:45:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|168
1634881800000|2021-10-22 05:50:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|119
1634882100000|2021-10-22 05:55:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|192
1634882400000|2021-10-22 06:00:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|252
1634882700000|2021-10-22 06:05:00|15778.6|15774.6|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|1493
1634883000000|2021-10-22 06:10:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|325
1634883300000|2021-10-22 06:15:00|15784.8|15780.8|15772.3|15768.3|15784.8|15780.8|15772.3|15768.3|467
1634883600000|2021-10-22 06:20:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|172
1634883900000|2021-10-22 06:25:00|15778.6|15774.6|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|755
1634884200000|2021-10-22 06:30:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|703
1634884500000|2021-10-22 06:35:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|491
1634884800000|2021-10-22 06:40:00|15781.7|15777.7|15787.9|15783.9|15791.1|15787.1|15778.6|15774.6|1981
1634885100000|2021-10-22 06:45:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|316
1634885400000|2021-10-22 06:50:00|15784.8|15780.8|15794.2|15790.2|15794.2|15790.2|15778.6|15774.6|944
1634885700000|2021-10-22 06:55:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|669
1634886000000|2021-10-22 07:00:00|15803.6|15799.6|15794.2|15790.2|15803.6|15799.6|15787.9|15783.9|954
1634886300000|2021-10-22 07:05:00|15792.6|15788.6|15775.4|15771.4|15794.2|15790.2|15775.4|15771.4|2635
1634886600000|2021-10-22 07:10:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|1078
1634886900000|2021-10-22 07:15:00|15775.4|15771.4|15784.8|15780.8|15787.9|15783.9|15772.3|15768.3|1235
1634887200000|2021-10-22 07:20:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15778.6|15774.6|460
1634887500000|2021-10-22 07:25:00|15784.8|15780.8|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|485
1634887800000|2021-10-22 07:30:00|15784.8|15780.8|15772.3|15768.3|15791.1|15787.1|15772.3|15768.3|1143
1634888100000|2021-10-22 07:35:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|703
1634888400000|2021-10-22 07:40:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|238
1634888700000|2021-10-22 07:45:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|359
1634889000000|2021-10-22 07:50:00|15772.3|15768.3|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|660
1634889300000|2021-10-22 07:55:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|460
1634889600000|2021-10-22 08:00:00|15781.7|15777.7|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|741
1634889900000|2021-10-22 08:05:00|15784.8|15780.8|15780.1|15776.1|15784.8|15780.8|15778.6|15774.6|279
1634890200000|2021-10-22 08:10:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|756
1634890500000|2021-10-22 08:15:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|500
1634890800000|2021-10-22 08:20:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|484
1634891100000|2021-10-22 08:25:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|169
1634891400000|2021-10-22 08:30:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|911
1634891700000|2021-10-22 08:35:00|15769.2|15765.2|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|677
1634892000000|2021-10-22 08:40:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|693
1634892300000|2021-10-22 08:45:00|15766.1|15762.1|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|708
1634892600000|2021-10-22 08:50:00|15764.5|15760.5|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|521
1634892900000|2021-10-22 08:55:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|326
1634893200000|2021-10-22 09:00:00|15761.4|15757.4|15762.9|15758.9|15766.1|15762.1|15761.4|15757.4|247
1634893500000|2021-10-22 09:05:00|15766.1|15762.1|15775.4|15771.4|15775.4|15771.4|15766.1|15762.1|703
1634893800000|2021-10-22 09:10:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|440
1634894100000|2021-10-22 09:15:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|44
1634894400000|2021-10-22 09:20:00|15773.9|15769.9|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|432
1634894700000|2021-10-22 09:25:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|129
1634895000000|2021-10-22 09:30:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|721
1634895300000|2021-10-22 09:35:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15753.6|15749.6|641
1634895600000|2021-10-22 09:40:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|607
1634895900000|2021-10-22 09:45:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|245
1634896200000|2021-10-22 09:50:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|243
1634896500000|2021-10-22 09:55:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|334
1634896800000|2021-10-22 10:00:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|506
1634897100000|2021-10-22 10:05:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|285
1634897400000|2021-10-22 10:10:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|228
1634897700000|2021-10-22 10:15:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|327
1634898000000|2021-10-22 10:20:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|244
1634898300000|2021-10-22 10:25:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|313
1634898600000|2021-10-22 10:30:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|442
1634898900000|2021-10-22 10:35:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|648
1634899200000|2021-10-22 10:40:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|342
1634899500000|2021-10-22 10:45:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|537
1634899800000|2021-10-22 10:50:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|256
1634900100000|2021-10-22 10:55:00|15769.2|15765.2|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|758
1634900400000|2021-10-22 11:00:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|686
1634900700000|2021-10-22 11:05:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|766
1634901000000|2021-10-22 11:10:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|362
1634901300000|2021-10-22 11:15:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|500
1634901600000|2021-10-22 11:20:00|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|731
1634901900000|2021-10-22 11:25:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|221
1634902200000|2021-10-22 11:30:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|362
1634902500000|2021-10-22 11:35:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|415
1634902800000|2021-10-22 11:40:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|409
1634903100000|2021-10-22 11:45:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|603
1634903400000|2021-10-22 11:50:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|437
1634903700000|2021-10-22 11:55:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|707
1634904000000|2021-10-22 12:00:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|492
1634904300000|2021-10-22 12:05:00|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|1224
1634904600000|2021-10-22 12:10:00|15756.7|15752.7|15766.1|15762.1|15766.1|15762.1|15756.7|15752.7|621
1634904900000|2021-10-22 12:15:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|456
1634905200000|2021-10-22 12:20:00|15766.1|15762.1|15775.4|15771.4|15778.6|15774.6|15759.8|15755.8|1299
1634905500000|2021-10-22 12:25:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|2591
1634905800000|2021-10-22 12:30:00|15772.3|15768.3|15775.4|15771.4|15787.9|15783.9|15772.3|15768.3|1705
1634906100000|2021-10-22 12:35:00|15777|15773|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|721
1634906400000|2021-10-22 12:40:00|15775.4|15771.4|15784.8|15780.8|15787.9|15783.9|15775.4|15771.4|943
1634906700000|2021-10-22 12:45:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|927
1634907000000|2021-10-22 12:50:00|15781.7|15777.7|15784.8|15780.8|15791.1|15787.1|15778.6|15774.6|738
1634907300000|2021-10-22 12:55:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|367
1634907600000|2021-10-22 13:00:00|15784.8|15780.8|15794.2|15790.2|15794.2|15790.2|15781.7|15777.7|1234
1634907900000|2021-10-22 13:05:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15784.8|15780.8|1196
1634908200000|2021-10-22 13:10:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|503
1634908500000|2021-10-22 13:15:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|1622
1634908800000|2021-10-22 13:20:00|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|1284
1634909100000|2021-10-22 13:25:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15794.2|15790.2|640
1634909400000|2021-10-22 13:30:00|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|2002
1634909700000|2021-10-22 13:35:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|1561
1634910000000|2021-10-22 13:40:00|15794.2|15790.2|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|1217
1634910300000|2021-10-22 13:45:00|15794.2|15790.2|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|1819
1634910600000|2021-10-22 13:50:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|1908
1634910900000|2021-10-22 13:55:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15800.4|15796.4|1237
1634911200000|2021-10-22 14:00:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|2165
1634911500000|2021-10-22 14:05:00|15822.3|15818.3|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|2233
1634911800000|2021-10-22 14:10:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15816.1|15812.1|1951
1634912100000|2021-10-22 14:15:00|15822.3|15818.3|15812.9|15808.9|15828.6|15824.6|15812.9|15808.9|2761
1634912400000|2021-10-22 14:20:00|15809.8|15805.8|15822.3|15818.3|15825.4|15821.4|15809.8|15805.8|2239
1634912700000|2021-10-22 14:25:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|1966
1634913000000|2021-10-22 14:30:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|1429
1634913300000|2021-10-22 14:35:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|675
1634913600000|2021-10-22 14:40:00|15828.6|15824.6|15837.9|15833.9|15837.9|15833.9|15825.4|15821.4|4753
1634913900000|2021-10-22 14:45:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|1870
1634914200000|2021-10-22 14:50:00|15848.9|15844.9|15841.1|15837.1|15850.4|15846.4|15834.8|15830.8|2625
1634914500000|2021-10-22 14:55:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|1128
1634914800000|2021-10-22 15:00:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|696
1634915100000|2021-10-22 15:05:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|1298
1634915400000|2021-10-22 15:10:00|15834.8|15830.8|15825.4|15821.4|15834.8|15830.8|15825.4|15821.4|3004
1634915700000|2021-10-22 15:15:00|15828.6|15824.6|15806.7|15802.7|15828.6|15824.6|15806.7|15802.7|3560
1634916000000|2021-10-22 15:20:00|15809.8|15805.8|15819.2|15815.2|15822.3|15818.3|15809.8|15805.8|3083
1634916300000|2021-10-22 15:25:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15812.9|15808.9|2288
1634916600000|2021-10-22 15:30:00|15819.2|15815.2|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|2091
1634916900000|2021-10-22 15:35:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15819.2|15815.2|1359
1634917200000|2021-10-22 15:40:00|15825.4|15821.4|15856.7|15852.7|15859.8|15855.8|15825.4|15821.4|4209
1634917500000|2021-10-22 15:45:00|15853.6|15849.6|15875.4|15871.4|15875.4|15871.4|15853.6|15849.6|4041
1634917800000|2021-10-22 15:50:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|2508
1634918100000|2021-10-22 15:55:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15859.8|15855.8|1272
1634918400000|2021-10-22 16:00:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|971
1634918700000|2021-10-22 16:05:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1124
1634919000000|2021-10-22 16:10:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|617
1634919300000|2021-10-22 16:15:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|470
1634919600000|2021-10-22 16:20:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|729
1634919900000|2021-10-22 16:25:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|1557
1634920200000|2021-10-22 16:30:00|15862.9|15858.9|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|502
1634920500000|2021-10-22 16:35:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|770
1634920800000|2021-10-22 16:40:00|15862.9|15858.9|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|753
1634921100000|2021-10-22 16:45:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|466
1634921400000|2021-10-22 16:50:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15852|15848|1229
1634921700000|2021-10-22 16:55:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|675
1634922000000|2021-10-22 17:00:00|15856.7|15852.7|15847.3|15843.3|15856.7|15852.7|15847.3|15843.3|1131
1634922300000|2021-10-22 17:05:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|631
1634922600000|2021-10-22 17:10:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|401
1634922900000|2021-10-22 17:15:00|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|634
1634923200000|2021-10-22 17:20:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|212
1634923500000|2021-10-22 17:25:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|275
1634923800000|2021-10-22 17:30:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|1295
1634924100000|2021-10-22 17:35:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|2360
1634924400000|2021-10-22 17:40:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|1709
1634924700000|2021-10-22 17:45:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|514
1634925000000|2021-10-22 17:50:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|458
1634925300000|2021-10-22 17:55:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|119
1634925600000|2021-10-22 18:00:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|698
1634925900000|2021-10-22 18:05:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|236
1634926200000|2021-10-22 18:10:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|652
1634926500000|2021-10-22 18:15:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|459
1634926800000|2021-10-22 18:20:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|548
1634927100000|2021-10-22 18:25:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|323
1634927400000|2021-10-22 18:30:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|781
1634927700000|2021-10-22 18:35:00|15827|15823|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|349
1634928000000|2021-10-22 18:40:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|268
1634928300000|2021-10-22 18:45:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|436
1634928600000|2021-10-22 18:50:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|201
1634928900000|2021-10-22 18:55:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|1621
1634929200000|2021-10-22 19:00:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|965
1634929500000|2021-10-22 19:05:00|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|320
1634929800000|2021-10-22 19:10:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|361
1634930100000|2021-10-22 19:15:00|||||||||131
1634930400000|2021-10-22 19:20:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|395
1634930700000|2021-10-22 19:25:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|1058
1634931000000|2021-10-22 19:30:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|1253
1634931300000|2021-10-22 19:35:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|523
1634931600000|2021-10-22 19:40:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|489
1634931900000|2021-10-22 19:45:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|306
1634932200000|2021-10-22 19:50:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|396
1634932500000|2021-10-22 19:55:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|1099
1634932800000|2021-10-22 20:00:00|15853.6|15849.6|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|2486
1634933100000|2021-10-22 20:05:00|15856.7|15852.7|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|430
1634933400000|2021-10-22 20:10:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|263
1634933700000|2021-10-22 20:15:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|169
1634934000000|2021-10-22 20:20:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|228
1634934300000|2021-10-22 20:25:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|337
1634934600000|2021-10-22 20:30:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|78
1634934900000|2021-10-22 20:35:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|220
1634935200000|2021-10-22 20:40:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|510
1634935500000|2021-10-22 20:45:00|15859.8|15855.8|15869.2|15865.2|15869.2|15865.2|15859.8|15855.8|976
1634935800000|2021-10-22 20:50:00|15866.1|15862.1|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|719
1634936100000|2021-10-22 20:55:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|575
1635112800000|2021-10-24 22:00:00|15856.7|15852.7|15862.9|15858.9|15866.1|15862.1|15844.2|15840.2|1047
1635113100000|2021-10-24 22:05:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15855.1|15851.1|162
1635113400000|2021-10-24 22:10:00|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|135
1635113700000|2021-10-24 22:15:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|140
1635114000000|2021-10-24 22:20:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|9
1635114300000|2021-10-24 22:25:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|45
1635114600000|2021-10-24 22:30:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|83
1635114900000|2021-10-24 22:35:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|89
1635115200000|2021-10-24 22:40:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|160
1635115500000|2021-10-24 22:45:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|47
1635115800000|2021-10-24 22:50:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|99
1635116100000|2021-10-24 22:55:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|136
1635116400000|2021-10-24 23:00:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|142
1635116700000|2021-10-24 23:05:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|76
1635117000000|2021-10-24 23:10:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|134
1635117300000|2021-10-24 23:15:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|91
1635117600000|2021-10-24 23:20:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|103
1635117900000|2021-10-24 23:25:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|243
1635118200000|2021-10-24 23:30:00|15842.6|15838.6|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|164
1635118500000|2021-10-24 23:35:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|47
1635118800000|2021-10-24 23:40:00|15845.8|15841.8|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|164
1635119100000|2021-10-24 23:45:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|225
1635119400000|2021-10-24 23:50:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|89
1635119700000|2021-10-24 23:55:00|15845.8|15841.8|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|123
1635120000000|2021-10-25 00:00:00|15837.9|15833.9|15845.8|15841.8|15847.3|15843.3|15837.9|15833.9|241
1635120300000|2021-10-25 00:05:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|221
1635120600000|2021-10-25 00:10:00|15841.1|15837.1|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|155
1635120900000|2021-10-25 00:15:00|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15831.7|15827.7|527
1635121200000|2021-10-25 00:20:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|203
1635121500000|2021-10-25 00:25:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|154
1635121800000|2021-10-25 00:30:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|176
1635122100000|2021-10-25 00:35:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|58
1635122400000|2021-10-25 00:40:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|84
1635122700000|2021-10-25 00:45:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|84
1635123000000|2021-10-25 00:50:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|688
1635123300000|2021-10-25 00:55:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|200
1635123600000|2021-10-25 01:00:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|103
1635123900000|2021-10-25 01:05:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|203
1635124200000|2021-10-25 01:10:00|15853.6|15849.6|15848.9|15844.9|15856.7|15852.7|15847.3|15843.3|385
1635124500000|2021-10-25 01:15:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|187
1635124800000|2021-10-25 01:20:00|15845.8|15841.8|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|250
1635125100000|2021-10-25 01:25:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|65
1635125400000|2021-10-25 01:30:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|99
1635125700000|2021-10-25 01:35:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|63
1635126000000|2021-10-25 01:40:00|||||||||17
1635126300000|2021-10-25 01:45:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|232
1635126600000|2021-10-25 01:50:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|213
1635126900000|2021-10-25 01:55:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|57
1635127200000|2021-10-25 02:00:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|175
1635127500000|2021-10-25 02:05:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|147
1635127800000|2021-10-25 02:10:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|223
1635128100000|2021-10-25 02:15:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|151
1635128400000|2021-10-25 02:20:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|67
1635128700000|2021-10-25 02:25:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|35
1635129000000|2021-10-25 02:30:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|106
1635129300000|2021-10-25 02:35:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|6
1635129600000|2021-10-25 02:40:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|74
1635129900000|2021-10-25 02:45:00|||||||||2
1635130200000|2021-10-25 02:50:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|184
1635130500000|2021-10-25 02:55:00|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|38
1635130800000|2021-10-25 03:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|129
1635131100000|2021-10-25 03:05:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|69
1635131400000|2021-10-25 03:10:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|63
1635131700000|2021-10-25 03:15:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|71
1635132000000|2021-10-25 03:20:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|85
1635132300000|2021-10-25 03:25:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|41
1635132600000|2021-10-25 03:30:00|||||||||26
1635132900000|2021-10-25 03:35:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|148
1635133200000|2021-10-25 03:40:00|||||||||15
1635133500000|2021-10-25 03:45:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|26
1635133800000|2021-10-25 03:50:00|||||||||14
1635134100000|2021-10-25 03:55:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|88
1635134400000|2021-10-25 04:00:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|69
1635134700000|2021-10-25 04:05:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|102
1635135000000|2021-10-25 04:10:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|52
1635135300000|2021-10-25 04:15:00|||||||||27
1635135600000|2021-10-25 04:20:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|138
1635135900000|2021-10-25 04:25:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|20
1635136200000|2021-10-25 04:30:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|100
1635136500000|2021-10-25 04:35:00|||||||||13
1635136800000|2021-10-25 04:40:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|57
1635137100000|2021-10-25 04:45:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|35
1635137400000|2021-10-25 04:50:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|30
1635137700000|2021-10-25 04:55:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|51
1635138000000|2021-10-25 05:00:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|292
1635138300000|2021-10-25 05:05:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|34
1635138600000|2021-10-25 05:10:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|105
1635138900000|2021-10-25 05:15:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|165
1635139200000|2021-10-25 05:20:00|||||||||169
1635139500000|2021-10-25 05:25:00|||||||||66
1635139800000|2021-10-25 05:30:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|164
1635140100000|2021-10-25 05:35:00|||||||||9
1635140400000|2021-10-25 05:40:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|90
1635140700000|2021-10-25 05:45:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|310
1635141000000|2021-10-25 05:50:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|134
1635141300000|2021-10-25 05:55:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|22
1635141600000|2021-10-25 06:00:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|567
1635141900000|2021-10-25 06:05:00|15837.9|15833.9|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|405
1635142200000|2021-10-25 06:10:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|348
1635142500000|2021-10-25 06:15:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|409
1635142800000|2021-10-25 06:20:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|126
1635143100000|2021-10-25 06:25:00|15845.8|15841.8|15831.7|15827.7|15847.3|15843.3|15831.7|15827.7|534
1635143400000|2021-10-25 06:30:00|15828.6|15824.6|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|525
1635143700000|2021-10-25 06:35:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|192
1635144000000|2021-10-25 06:40:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15819.2|15815.2|566
1635144300000|2021-10-25 06:45:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|357
1635144600000|2021-10-25 06:50:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|41
1635144900000|2021-10-25 06:55:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|372
1635145200000|2021-10-25 07:00:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|826
1635145500000|2021-10-25 07:05:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|767
1635145800000|2021-10-25 07:10:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|762
1635146100000|2021-10-25 07:15:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|376
1635146400000|2021-10-25 07:20:00|15809.8|15805.8|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|473
1635146700000|2021-10-25 07:25:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|382
1635147000000|2021-10-25 07:30:00|15808.3|15804.3|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|744
1635147300000|2021-10-25 07:35:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|1002
1635147600000|2021-10-25 07:40:00|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|538
1635147900000|2021-10-25 07:45:00|15800.4|15796.4|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|637
1635148200000|2021-10-25 07:50:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|490
1635148500000|2021-10-25 07:55:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|1931
1635148800000|2021-10-25 08:00:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|674
1635149100000|2021-10-25 08:05:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|614
1635149400000|2021-10-25 08:10:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|254
1635149700000|2021-10-25 08:15:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15811.4|15807.4|414
1635150000000|2021-10-25 08:20:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|302
1635150300000|2021-10-25 08:25:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|230
1635150600000|2021-10-25 08:30:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|528
1635150900000|2021-10-25 08:35:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|579
1635151200000|2021-10-25 08:40:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|483
1635151500000|2021-10-25 08:45:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|292
1635151800000|2021-10-25 08:50:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|212
1635152100000|2021-10-25 08:55:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|453
1635152400000|2021-10-25 09:00:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|1182
1635152700000|2021-10-25 09:05:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|257
1635153000000|2021-10-25 09:10:00|||||||||184
1635153300000|2021-10-25 09:15:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|283
1635153600000|2021-10-25 09:20:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|187
1635153900000|2021-10-25 09:25:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|154
1635154200000|2021-10-25 09:30:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|216
1635154500000|2021-10-25 09:35:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|287
1635154800000|2021-10-25 09:40:00|15817.6|15813.6|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|347
1635155100000|2021-10-25 09:45:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|226
1635155400000|2021-10-25 09:50:00|||||||||16
1635155700000|2021-10-25 09:55:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|831
1635156000000|2021-10-25 10:00:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|381
1635156300000|2021-10-25 10:05:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|264
1635156600000|2021-10-25 10:10:00|15816.1|15812.1|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|257
1635156900000|2021-10-25 10:15:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|363
1635157200000|2021-10-25 10:20:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|383
1635157500000|2021-10-25 10:25:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|576
1635157800000|2021-10-25 10:30:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|265
1635158100000|2021-10-25 10:35:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|40
1635158400000|2021-10-25 10:40:00|||||||||3
1635158700000|2021-10-25 10:45:00|15814.5|15810.5|15816.1|15812.1|15819.2|15815.2|15814.5|15810.5|1395
1635159000000|2021-10-25 10:50:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|47
1635159300000|2021-10-25 10:55:00|15814.5|15810.5|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|214
1635159600000|2021-10-25 11:00:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|739
1635159900000|2021-10-25 11:05:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|694
1635160200000|2021-10-25 11:10:00|15808.3|15804.3|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|383
1635160500000|2021-10-25 11:15:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|545
1635160800000|2021-10-25 11:20:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|706
1635161100000|2021-10-25 11:25:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|490
1635161400000|2021-10-25 11:30:00|||||||||66
1635161700000|2021-10-25 11:35:00|15814.5|15810.5|15816.1|15812.1|15819.2|15815.2|15814.5|15810.5|414
1635162000000|2021-10-25 11:40:00|||||||||131
1635162300000|2021-10-25 11:45:00|15817.6|15813.6|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|780
1635162600000|2021-10-25 11:50:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|97
1635162900000|2021-10-25 11:55:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|411
1635163200000|2021-10-25 12:00:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|1175
1635163500000|2021-10-25 12:05:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|1069
1635163800000|2021-10-25 12:10:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|275
1635164100000|2021-10-25 12:15:00|15822.3|15818.3|15828.6|15824.6|15831.7|15827.7|15819.2|15815.2|1099
1635164400000|2021-10-25 12:20:00|15825.4|15821.4|15800.4|15796.4|15825.4|15821.4|15800.4|15796.4|1966
1635164700000|2021-10-25 12:25:00|15803.6|15799.6|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|2381
1635165000000|2021-10-25 12:30:00|15795.8|15791.8|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|1617
1635165300000|2021-10-25 12:35:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|1345
1635165600000|2021-10-25 12:40:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|1519
1635165900000|2021-10-25 12:45:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|749
1635166200000|2021-10-25 12:50:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|812
1635166500000|2021-10-25 12:55:00|15794.2|15790.2|15784.8|15780.8|15794.2|15790.2|15778.6|15774.6|1173
1635166800000|2021-10-25 13:00:00|15787.9|15783.9|15784.8|15780.8|15789.5|15785.5|15781.7|15777.7|2153
1635167100000|2021-10-25 13:05:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|1090
1635167400000|2021-10-25 13:10:00|15784.8|15780.8|15800.4|15796.4|15800.4|15796.4|15784.8|15780.8|1021
1635167700000|2021-10-25 13:15:00|15803.6|15799.6|15816.1|15812.1|15819.2|15815.2|15803.6|15799.6|1303
1635168000000|2021-10-25 13:20:00|15819.2|15815.2|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|1795
1635168300000|2021-10-25 13:25:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|1883
1635168600000|2021-10-25 13:30:00|15834.8|15830.8|15844.2|15840.2|15850.4|15846.4|15831.7|15827.7|3462
1635168900000|2021-10-25 13:35:00|15847.3|15843.3|15859.8|15855.8|15862.9|15858.9|15841.1|15837.1|2872
1635169200000|2021-10-25 13:40:00|15856.7|15852.7|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|2318
1635169500000|2021-10-25 13:45:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|3381
1635169800000|2021-10-25 13:50:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15856.7|15852.7|1921
1635170100000|2021-10-25 13:55:00|15866.1|15862.1|15856.7|15852.7|15869.2|15865.2|15853.6|15849.6|1860
1635170400000|2021-10-25 14:00:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|2616
1635170700000|2021-10-25 14:05:00|15844.2|15840.2|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|1161
1635171000000|2021-10-25 14:10:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|1574
1635171300000|2021-10-25 14:15:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|1514
1635171600000|2021-10-25 14:20:00|15850.4|15846.4|15856.7|15852.7|15861.4|15857.4|15850.4|15846.4|1561
1635171900000|2021-10-25 14:25:00|15859.8|15855.8|15872.3|15868.3|15875.4|15871.4|15859.8|15855.8|3402
1635172200000|2021-10-25 14:30:00|15870.8|15866.8|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|2837
1635172500000|2021-10-25 14:35:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|1156
1635172800000|2021-10-25 14:40:00|15875.4|15871.4|15875.4|15871.4|15881.7|15877.7|15872.3|15868.3|2078
1635173100000|2021-10-25 14:45:00|15878.6|15874.6|15862.9|15858.9|15878.6|15874.6|15862.9|15858.9|765
1635173400000|2021-10-25 14:50:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|1187
1635173700000|2021-10-25 14:55:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|798
1635174000000|2021-10-25 15:00:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|875
1635174300000|2021-10-25 15:05:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|599
1635174600000|2021-10-25 15:10:00|15869.2|15865.2|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|1220
1635174900000|2021-10-25 15:15:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|765
1635175200000|2021-10-25 15:20:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15853.6|15849.6|1041
1635175500000|2021-10-25 15:25:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|504
1635175800000|2021-10-25 15:30:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|365
1635176100000|2021-10-25 15:35:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|214
1635176400000|2021-10-25 15:40:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|265
1635176700000|2021-10-25 15:45:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|118
1635177000000|2021-10-25 15:50:00|15866.1|15862.1|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|737
1635177300000|2021-10-25 15:55:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|447
1635177600000|2021-10-25 16:00:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|1276
1635177900000|2021-10-25 16:05:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|852
1635178200000|2021-10-25 16:10:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|220
1635178500000|2021-10-25 16:15:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|288
1635178800000|2021-10-25 16:20:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|343
1635179100000|2021-10-25 16:25:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|500
1635179400000|2021-10-25 16:30:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|598
1635179700000|2021-10-25 16:35:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|150
1635180000000|2021-10-25 16:40:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|348
1635180300000|2021-10-25 16:45:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|240
1635180600000|2021-10-25 16:50:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|507
1635180900000|2021-10-25 16:55:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|193
1635181200000|2021-10-25 17:00:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|601
1635181500000|2021-10-25 17:05:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|454
1635181800000|2021-10-25 17:10:00|||||||||379
1635182100000|2021-10-25 17:15:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|266
1635182400000|2021-10-25 17:20:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|119
1635182700000|2021-10-25 17:25:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|464
1635183000000|2021-10-25 17:30:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|211
1635183300000|2021-10-25 17:35:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|313
1635183600000|2021-10-25 17:40:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|754
1635183900000|2021-10-25 17:45:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|584
1635184200000|2021-10-25 17:50:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|142
1635184500000|2021-10-25 17:55:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|1152
1635184800000|2021-10-25 18:00:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|140
1635185100000|2021-10-25 18:05:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|336
1635185400000|2021-10-25 18:10:00|||||||||99
1635185700000|2021-10-25 18:15:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|262
1635186000000|2021-10-25 18:20:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|228
1635186300000|2021-10-25 18:25:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|417
1635186600000|2021-10-25 18:30:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|840
1635186900000|2021-10-25 18:35:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|146
1635187200000|2021-10-25 18:40:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|194
1635187500000|2021-10-25 18:45:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|673
1635187800000|2021-10-25 18:50:00|||||||||380
1635188100000|2021-10-25 18:55:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|1003
1635188400000|2021-10-25 19:00:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|643
1635188700000|2021-10-25 19:05:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|561
1635189000000|2021-10-25 19:10:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|794
1635189300000|2021-10-25 19:15:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|546
1635189600000|2021-10-25 19:20:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|443
1635189900000|2021-10-25 19:25:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|522
1635190200000|2021-10-25 19:30:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|778
1635190500000|2021-10-25 19:35:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|499
1635190800000|2021-10-25 19:40:00|||||||||252
1635191100000|2021-10-25 19:45:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|220
1635191400000|2021-10-25 19:50:00|||||||||468
1635191700000|2021-10-25 19:55:00|15841.1|15837.1|15850.4|15846.4|15853.6|15849.6|15841.1|15837.1|2688
1635192000000|2021-10-25 20:00:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|1192
1635192300000|2021-10-25 20:05:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|434
1635192600000|2021-10-25 20:10:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|299
1635192900000|2021-10-25 20:15:00|||||||||196
1635193200000|2021-10-25 20:20:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|330
1635193500000|2021-10-25 20:25:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|1405
1635193800000|2021-10-25 20:30:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|972
1635194100000|2021-10-25 20:35:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|195
1635194400000|2021-10-25 20:40:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|722
1635194700000|2021-10-25 20:45:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|320
1635195000000|2021-10-25 20:50:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|66
1635195300000|2021-10-25 20:55:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|1101
1635199200000|2021-10-25 22:00:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|42
1635199500000|2021-10-25 22:05:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|22
1635199800000|2021-10-25 22:10:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|71
1635200100000|2021-10-25 22:15:00|||||||||10
1635200400000|2021-10-25 22:20:00|||||||||21
1635200700000|2021-10-25 22:25:00|||||||||17
1635201000000|2021-10-25 22:30:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|61
1635201300000|2021-10-25 22:35:00|||||||||80
1635201600000|2021-10-25 22:40:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|84
1635201900000|2021-10-25 22:45:00|||||||||7
1635202200000|2021-10-25 22:50:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|53
1635202500000|2021-10-25 22:55:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|73
1635202800000|2021-10-25 23:00:00|||||||||70
1635203100000|2021-10-25 23:05:00|||||||||1
1635203400000|2021-10-25 23:10:00|||||||||2
1635204600000|2021-10-25 23:30:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|46
1635204900000|2021-10-25 23:35:00|||||||||11
1635205200000|2021-10-25 23:40:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|125
1635205500000|2021-10-25 23:45:00|||||||||45
1635205800000|2021-10-25 23:50:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|26
1635206100000|2021-10-25 23:55:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|23
1635206400000|2021-10-26 00:00:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|181
1635206700000|2021-10-26 00:05:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|60
1635207000000|2021-10-26 00:10:00|||||||||16
1635207300000|2021-10-26 00:15:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|214
1635207600000|2021-10-26 00:20:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|175
1635207900000|2021-10-26 00:25:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|47
1635208200000|2021-10-26 00:30:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|25
1635208500000|2021-10-26 00:35:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|164
1635208800000|2021-10-26 00:40:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|61
1635209100000|2021-10-26 00:45:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|218
1635209400000|2021-10-26 00:50:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|91
1635209700000|2021-10-26 00:55:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|233
1635210000000|2021-10-26 01:00:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|44
1635210300000|2021-10-26 01:05:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|90
1635210600000|2021-10-26 01:10:00|15841.1|15837.1|15831.7|15827.7|15841.1|15837.1|15831.7|15827.7|166
1635210900000|2021-10-26 01:15:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|358
1635211200000|2021-10-26 01:20:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|81
1635211500000|2021-10-26 01:25:00|15839.5|15835.5|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|43
1635211800000|2021-10-26 01:30:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|30
1635212100000|2021-10-26 01:35:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|7
1635212400000|2021-10-26 01:40:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|97
1635212700000|2021-10-26 01:45:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|16
1635213000000|2021-10-26 01:50:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|43
1635213300000|2021-10-26 01:55:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|116
1635213600000|2021-10-26 02:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|130
1635213900000|2021-10-26 02:05:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|52
1635214200000|2021-10-26 02:10:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|127
1635214500000|2021-10-26 02:15:00|||||||||34
1635214800000|2021-10-26 02:20:00|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|242
1635215100000|2021-10-26 02:25:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|20
1635215400000|2021-10-26 02:30:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|48
1635215700000|2021-10-26 02:35:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|41
1635216000000|2021-10-26 02:40:00|||||||||49
1635216300000|2021-10-26 02:45:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|63
1635216600000|2021-10-26 02:50:00|||||||||89
1635216900000|2021-10-26 02:55:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|55
1635217200000|2021-10-26 03:00:00|||||||||8
1635217500000|2021-10-26 03:05:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|21
1635217800000|2021-10-26 03:10:00|||||||||4
1635218100000|2021-10-26 03:15:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|115
1635218400000|2021-10-26 03:20:00|||||||||11
1635218700000|2021-10-26 03:25:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|48
1635219000000|2021-10-26 03:30:00|||||||||12
1635219300000|2021-10-26 03:35:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|49
1635219600000|2021-10-26 03:40:00|||||||||52
1635219900000|2021-10-26 03:45:00|||||||||12
1635220200000|2021-10-26 03:50:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|134
1635220500000|2021-10-26 03:55:00|||||||||9
1635220800000|2021-10-26 04:00:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|23
1635221100000|2021-10-26 04:05:00|||||||||10
1635221400000|2021-10-26 04:10:00|||||||||5
1635221700000|2021-10-26 04:15:00|||||||||6
1635222000000|2021-10-26 04:20:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|36
1635222300000|2021-10-26 04:25:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|52
1635222600000|2021-10-26 04:30:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|55
1635222900000|2021-10-26 04:35:00|||||||||5
1635223200000|2021-10-26 04:40:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|43
1635223500000|2021-10-26 04:45:00|||||||||15
1635223800000|2021-10-26 04:50:00|||||||||9
1635224100000|2021-10-26 04:55:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|191
1635224400000|2021-10-26 05:00:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|115
1635224700000|2021-10-26 05:05:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|107
1635225000000|2021-10-26 05:10:00|||||||||17
1635225300000|2021-10-26 05:15:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|72
1635225600000|2021-10-26 05:20:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|12
1635225900000|2021-10-26 05:25:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|129
1635226200000|2021-10-26 05:30:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|61
1635226500000|2021-10-26 05:35:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|110
1635226800000|2021-10-26 05:40:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|5
1635227100000|2021-10-26 05:45:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|27
1635227400000|2021-10-26 05:50:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|121
1635227700000|2021-10-26 05:55:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|101
1635228000000|2021-10-26 06:00:00|15841.1|15837.1|15850.4|15846.4|15850.4|15846.4|15837.9|15833.9|440
1635228300000|2021-10-26 06:05:00|15852|15848|15862.9|15858.9|15866.1|15862.1|15852|15848|511
1635228600000|2021-10-26 06:10:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|543
1635228900000|2021-10-26 06:15:00|15856.7|15852.7|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|420
1635229200000|2021-10-26 06:20:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|209
1635229500000|2021-10-26 06:25:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|395
1635229800000|2021-10-26 06:30:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|134
1635230100000|2021-10-26 06:35:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|255
1635230400000|2021-10-26 06:40:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|226
1635230700000|2021-10-26 06:45:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|263
1635231000000|2021-10-26 06:50:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|243
1635231300000|2021-10-26 06:55:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|148
1635231600000|2021-10-26 07:00:00|15859.8|15855.8|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|484
1635231900000|2021-10-26 07:05:00|15841.1|15837.1|15850.4|15846.4|15850.4|15846.4|15837.9|15833.9|792
1635232200000|2021-10-26 07:10:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|325
1635232500000|2021-10-26 07:15:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|506
1635232800000|2021-10-26 07:20:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|484
1635233100000|2021-10-26 07:25:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|240
1635233400000|2021-10-26 07:30:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|257
1635233700000|2021-10-26 07:35:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15848.9|15844.9|135
1635234000000|2021-10-26 07:40:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|285
1635234300000|2021-10-26 07:45:00|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|263
1635234600000|2021-10-26 07:50:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|242
1635234900000|2021-10-26 07:55:00|15856.7|15852.7|15844.2|15840.2|15856.7|15852.7|15844.2|15840.2|657
1635235200000|2021-10-26 08:00:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|492
1635235500000|2021-10-26 08:05:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|527
1635235800000|2021-10-26 08:10:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|140
1635236100000|2021-10-26 08:15:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|452
1635236400000|2021-10-26 08:20:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|693
1635236700000|2021-10-26 08:25:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|319
1635237000000|2021-10-26 08:30:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|350
1635237300000|2021-10-26 08:35:00|15867.6|15863.6|15869.2|15865.2|15872.3|15868.3|15867.6|15863.6|608
1635237600000|2021-10-26 08:40:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|608
1635237900000|2021-10-26 08:45:00|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|788
1635238200000|2021-10-26 08:50:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|717
1635238500000|2021-10-26 08:55:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|581
1635238800000|2021-10-26 09:00:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|612
1635239100000|2021-10-26 09:05:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|325
1635239400000|2021-10-26 09:10:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|451
1635239700000|2021-10-26 09:15:00|15884.8|15880.8|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|558
1635240000000|2021-10-26 09:20:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|671
1635240300000|2021-10-26 09:25:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|616
1635240600000|2021-10-26 09:30:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|580
1635240900000|2021-10-26 09:35:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|304
1635241200000|2021-10-26 09:40:00|||||||||227
1635241500000|2021-10-26 09:45:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|340
1635241800000|2021-10-26 09:50:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|282
1635242100000|2021-10-26 09:55:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|372
1635242400000|2021-10-26 10:00:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|316
1635242700000|2021-10-26 10:05:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|81
1635243000000|2021-10-26 10:10:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|644
1635243300000|2021-10-26 10:15:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|133
1635243600000|2021-10-26 10:20:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|292
1635243900000|2021-10-26 10:25:00|15878.6|15874.6|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|501
1635244200000|2021-10-26 10:30:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|1238
1635244500000|2021-10-26 10:35:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|651
1635244800000|2021-10-26 10:40:00|15883.3|15879.3|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|110
1635245100000|2021-10-26 10:45:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|627
1635245400000|2021-10-26 10:50:00|||||||||253
1635245700000|2021-10-26 10:55:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|196
1635246000000|2021-10-26 11:00:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|363
1635246300000|2021-10-26 11:05:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|532
1635246600000|2021-10-26 11:10:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|607
1635246900000|2021-10-26 11:15:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|511
1635247200000|2021-10-26 11:20:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|957
1635247500000|2021-10-26 11:25:00|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|425
1635247800000|2021-10-26 11:30:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|989
1635248100000|2021-10-26 11:35:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|819
1635248400000|2021-10-26 11:40:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|1428
1635248700000|2021-10-26 11:45:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|476
1635249000000|2021-10-26 11:50:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|1000
1635249300000|2021-10-26 11:55:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|966
1635249600000|2021-10-26 12:00:00|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15887.9|15883.9|1053
1635249900000|2021-10-26 12:05:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15881.7|15877.7|1011
1635250200000|2021-10-26 12:10:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|579
1635250500000|2021-10-26 12:15:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|810
1635250800000|2021-10-26 12:20:00|15887.9|15883.9|15872.3|15868.3|15887.9|15883.9|15869.2|15865.2|1736
1635251100000|2021-10-26 12:25:00|15870.8|15866.8|15872.3|15868.3|15875.4|15871.4|15862.9|15858.9|1643
1635251400000|2021-10-26 12:30:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|2131
1635251700000|2021-10-26 12:35:00|15872.3|15868.3|15866.1|15862.1|15875.4|15871.4|15862.9|15858.9|1717
1635252000000|2021-10-26 12:40:00|15862.9|15858.9|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|1526
1635252300000|2021-10-26 12:45:00|15859.8|15855.8|15869.2|15865.2|15869.2|15865.2|15859.8|15855.8|2024
1635252600000|2021-10-26 12:50:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|708
1635252900000|2021-10-26 12:55:00|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|725
1635253200000|2021-10-26 13:00:00|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15875.4|15871.4|1953
1635253500000|2021-10-26 13:05:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|809
1635253800000|2021-10-26 13:10:00|15878.6|15874.6|15884.8|15880.8|15884.8|15880.8|15875.4|15871.4|718
1635254100000|2021-10-26 13:15:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15881.7|15877.7|445
1635254400000|2021-10-26 13:20:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|696
1635254700000|2021-10-26 13:25:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|832
1635255000000|2021-10-26 13:30:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|1951
1635255300000|2021-10-26 13:35:00|15878.6|15874.6|15875.4|15871.4|15881.7|15877.7|15872.3|15868.3|1615
1635255600000|2021-10-26 13:40:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|814
1635255900000|2021-10-26 13:45:00|15869.2|15865.2|15875.4|15871.4|15881.7|15877.7|15869.2|15865.2|1585
1635256200000|2021-10-26 13:50:00|15877|15873|15869.2|15865.2|15881.7|15877.7|15869.2|15865.2|1521
1635256500000|2021-10-26 13:55:00|15872.3|15868.3|15877|15873|15881.7|15877.7|15869.2|15865.2|1432
1635256800000|2021-10-26 14:00:00|15878.6|15874.6|15869.2|15865.2|15881.7|15877.7|15866.1|15862.1|1504
1635257100000|2021-10-26 14:05:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|1715
1635257400000|2021-10-26 14:10:00|15869.2|15865.2|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|1343
1635257700000|2021-10-26 14:15:00|15856.7|15852.7|15847.3|15843.3|15859.8|15855.8|15847.3|15843.3|3715
1635258000000|2021-10-26 14:20:00|15844.2|15840.2|15831.7|15827.7|15847.3|15843.3|15831.7|15827.7|2031
1635258300000|2021-10-26 14:25:00|15828.6|15824.6|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|3320
1635258600000|2021-10-26 14:30:00|15834.8|15830.8|15844.2|15840.2|15847.3|15843.3|15831.7|15827.7|1547
1635258900000|2021-10-26 14:35:00|15847.3|15843.3|15856.7|15852.7|15856.7|15852.7|15844.2|15840.2|864
1635259200000|2021-10-26 14:40:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|1036
1635259500000|2021-10-26 14:45:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|977
1635259800000|2021-10-26 14:50:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|838
1635260100000|2021-10-26 14:55:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|511
1635260400000|2021-10-26 15:00:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|1254
1635260700000|2021-10-26 15:05:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|557
1635261000000|2021-10-26 15:10:00|15856.7|15852.7|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|1257
1635261300000|2021-10-26 15:15:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|506
1635261600000|2021-10-26 15:20:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|587
1635261900000|2021-10-26 15:25:00|15866.1|15862.1|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|1252
1635262200000|2021-10-26 15:30:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|934
1635262500000|2021-10-26 15:35:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|921
1635262800000|2021-10-26 15:40:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|813
1635263100000|2021-10-26 15:45:00|15878.6|15874.6|15866.1|15862.1|15878.6|15874.6|15866.1|15862.1|1013
1635263400000|2021-10-26 15:50:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|1016
1635263700000|2021-10-26 15:55:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|615
1635264000000|2021-10-26 16:00:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|674
1635264300000|2021-10-26 16:05:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|550
1635264600000|2021-10-26 16:10:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|1060
1635264900000|2021-10-26 16:15:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|520
1635265200000|2021-10-26 16:20:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|2370
1635265500000|2021-10-26 16:25:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|961
1635265800000|2021-10-26 16:30:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|467
1635266100000|2021-10-26 16:35:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|336
1635266400000|2021-10-26 16:40:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|681
1635266700000|2021-10-26 16:45:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|3010
1635267000000|2021-10-26 16:50:00|15897.3|15893.3|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|1163
1635267300000|2021-10-26 16:55:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|823
1635267600000|2021-10-26 17:00:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|1365
1635267900000|2021-10-26 17:05:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|729
1635268200000|2021-10-26 17:10:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|714
1635268500000|2021-10-26 17:15:00|15909.8|15905.8|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|879
1635268800000|2021-10-26 17:20:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|676
1635269100000|2021-10-26 17:25:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|497
1635269400000|2021-10-26 17:30:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|359
1635269700000|2021-10-26 17:35:00|||||||||159
1635270000000|2021-10-26 17:40:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|351
1635270300000|2021-10-26 17:45:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|1417
1635270600000|2021-10-26 17:50:00|||||||||199
1635270900000|2021-10-26 17:55:00|15897.3|15893.3|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|355
1635271200000|2021-10-26 18:00:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|204
1635271500000|2021-10-26 18:05:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|265
1635271800000|2021-10-26 18:10:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|531
1635272100000|2021-10-26 18:15:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|678
1635272400000|2021-10-26 18:20:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|433
1635272700000|2021-10-26 18:25:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|568
1635273000000|2021-10-26 18:30:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|306
1635273300000|2021-10-26 18:35:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|1867
1635273600000|2021-10-26 18:40:00|15902|15898|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|833
1635273900000|2021-10-26 18:45:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|447
1635274200000|2021-10-26 18:50:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|702
1635274500000|2021-10-26 18:55:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|490
1635274800000|2021-10-26 19:00:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|733
1635275100000|2021-10-26 19:05:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|581
1635275400000|2021-10-26 19:10:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|199
1635275700000|2021-10-26 19:15:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|35
1635276000000|2021-10-26 19:20:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|242
1635276300000|2021-10-26 19:25:00|||||||||100
1635276600000|2021-10-26 19:30:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|136
1635276900000|2021-10-26 19:35:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|817
1635277200000|2021-10-26 19:40:00|15906.7|15902.7|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|413
1635277500000|2021-10-26 19:45:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|567
1635277800000|2021-10-26 19:50:00|15905.1|15901.1|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|958
1635278100000|2021-10-26 19:55:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|1628
1635278400000|2021-10-26 20:00:00|15909.8|15905.8|15916.1|15912.1|15916.1|15912.1|15909.8|15905.8|1533
1635278700000|2021-10-26 20:05:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|809
1635279000000|2021-10-26 20:10:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|499
1635279300000|2021-10-26 20:15:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|306
1635279600000|2021-10-26 20:20:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|335
1635279900000|2021-10-26 20:25:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15912.9|15908.9|637
1635280200000|2021-10-26 20:30:00|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|546
1635280500000|2021-10-26 20:35:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|461
1635280800000|2021-10-26 20:40:00|15917.6|15913.6|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|754
1635281100000|2021-10-26 20:45:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|201
1635281400000|2021-10-26 20:50:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|689
1635281700000|2021-10-26 20:55:00|||||||||343
1635285600000|2021-10-26 22:00:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|261
1635285900000|2021-10-26 22:05:00|||||||||10
1635286200000|2021-10-26 22:10:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|47
1635286500000|2021-10-26 22:15:00|||||||||56
1635286800000|2021-10-26 22:20:00|15903.6|15899.6|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|52
1635287100000|2021-10-26 22:25:00|||||||||2
1635287400000|2021-10-26 22:30:00|||||||||22
1635287700000|2021-10-26 22:35:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|50
1635288000000|2021-10-26 22:40:00|||||||||22
1635288300000|2021-10-26 22:45:00|||||||||26
1635288600000|2021-10-26 22:50:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|100
1635288900000|2021-10-26 22:55:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|41
1635289200000|2021-10-26 23:00:00|||||||||58
1635289500000|2021-10-26 23:05:00|||||||||18
1635289800000|2021-10-26 23:10:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|60
1635290100000|2021-10-26 23:15:00|15908.3|15904.3|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|60
1635290400000|2021-10-26 23:20:00|||||||||2
1635290700000|2021-10-26 23:25:00|||||||||2
1635291000000|2021-10-26 23:30:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|153
1635291300000|2021-10-26 23:35:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|39
1635291600000|2021-10-26 23:40:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|46
1635291900000|2021-10-26 23:45:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15905.1|15901.1|50
1635292200000|2021-10-26 23:50:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|84
1635292500000|2021-10-26 23:55:00|||||||||15
1635292800000|2021-10-27 00:00:00|15906.7|15902.7|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|78
1635293100000|2021-10-27 00:05:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|397
1635293400000|2021-10-27 00:10:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|62
1635293700000|2021-10-27 00:15:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|82
1635294000000|2021-10-27 00:20:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|61
1635294300000|2021-10-27 00:25:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|170
1635294600000|2021-10-27 00:30:00|15906.7|15902.7|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|307
1635294900000|2021-10-27 00:35:00|15897.3|15893.3|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|358
1635295200000|2021-10-27 00:40:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|272
1635295500000|2021-10-27 00:45:00|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15884.8|15880.8|350
1635295800000|2021-10-27 00:50:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15889.5|15885.5|354
1635296100000|2021-10-27 00:55:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|407
1635296400000|2021-10-27 01:00:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|646
1635296700000|2021-10-27 01:05:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|381
1635297000000|2021-10-27 01:10:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|195
1635297300000|2021-10-27 01:15:00|15887.9|15883.9|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|302
1635297600000|2021-10-27 01:20:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|270
1635297900000|2021-10-27 01:25:00|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|106
1635298200000|2021-10-27 01:30:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|190
1635298500000|2021-10-27 01:35:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|200
1635298800000|2021-10-27 01:40:00|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|109
1635299100000|2021-10-27 01:45:00|15898.9|15894.9|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|95
1635299400000|2021-10-27 01:50:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|183
1635299700000|2021-10-27 01:55:00|15884.8|15880.8|15894.2|15890.2|15894.2|15890.2|15884.8|15880.8|256
1635300000000|2021-10-27 02:00:00|15897.3|15893.3|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|101
1635300300000|2021-10-27 02:05:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|190
1635300600000|2021-10-27 02:10:00|15892.6|15888.6|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|91
1635300900000|2021-10-27 02:15:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|146
1635301200000|2021-10-27 02:20:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|89
1635301500000|2021-10-27 02:25:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|19
1635301800000|2021-10-27 02:30:00|||||||||14
1635302100000|2021-10-27 02:35:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|94
1635302400000|2021-10-27 02:40:00|||||||||73
1635302700000|2021-10-27 02:45:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|43
1635303000000|2021-10-27 02:50:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|54
1635303300000|2021-10-27 02:55:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|126
1635303600000|2021-10-27 03:00:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|35
1635303900000|2021-10-27 03:05:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|77
1635304200000|2021-10-27 03:10:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|140
1635304500000|2021-10-27 03:15:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|38
1635304800000|2021-10-27 03:20:00|||||||||6
1635305100000|2021-10-27 03:25:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|48
1635305400000|2021-10-27 03:30:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|143
1635305700000|2021-10-27 03:35:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|320
1635306000000|2021-10-27 03:40:00|15898.9|15894.9|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|51
1635306300000|2021-10-27 03:45:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|164
1635306600000|2021-10-27 03:50:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|159
1635306900000|2021-10-27 03:55:00|||||||||27
1635307200000|2021-10-27 04:00:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|120
1635307500000|2021-10-27 04:05:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|162
1635307800000|2021-10-27 04:10:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|172
1635308100000|2021-10-27 04:15:00|||||||||60
1635308400000|2021-10-27 04:20:00|||||||||5
1635308700000|2021-10-27 04:25:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|243
1635309000000|2021-10-27 04:30:00|||||||||5
1635309300000|2021-10-27 04:35:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|72
1635309600000|2021-10-27 04:40:00|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|56
1635309900000|2021-10-27 04:45:00|||||||||29
1635310200000|2021-10-27 04:50:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|134
1635310500000|2021-10-27 04:55:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|11
1635310800000|2021-10-27 05:00:00|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|85
1635311100000|2021-10-27 05:05:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|37
1635311400000|2021-10-27 05:10:00|15892.6|15888.6|15897.3|15893.3|15897.3|15893.3|15892.6|15888.6|61
1635311700000|2021-10-27 05:15:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|138
1635312000000|2021-10-27 05:20:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15895.8|15891.8|89
1635312300000|2021-10-27 05:25:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|189
1635312600000|2021-10-27 05:30:00|15902|15898|15906.7|15902.7|15906.7|15902.7|15902|15898|131
1635312900000|2021-10-27 05:35:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|115
1635313200000|2021-10-27 05:40:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|164
1635313500000|2021-10-27 05:45:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|42
1635313800000|2021-10-27 05:50:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|163
1635314100000|2021-10-27 05:55:00|||||||||3
1635314400000|2021-10-27 06:00:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|265
1635314700000|2021-10-27 06:05:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|241
1635315000000|2021-10-27 06:10:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|251
1635315300000|2021-10-27 06:15:00|15908.3|15904.3|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|334
1635315600000|2021-10-27 06:20:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|365
1635315900000|2021-10-27 06:25:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|165
1635316200000|2021-10-27 06:30:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|528
1635316500000|2021-10-27 06:35:00|15916.1|15912.1|15916.1|15912.1|15917.6|15913.6|15912.9|15908.9|212
1635316800000|2021-10-27 06:40:00|||||||||30
1635317100000|2021-10-27 06:45:00|15912.9|15908.9|15919.2|15915.2|15919.2|15915.2|15912.9|15908.9|140
1635317400000|2021-10-27 06:50:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|494
1635317700000|2021-10-27 06:55:00|15928.6|15924.6|15919.2|15915.2|15928.6|15924.6|15919.2|15915.2|238
1635318000000|2021-10-27 07:00:00|15922.3|15918.3|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|811
1635318300000|2021-10-27 07:05:00|15914.5|15910.5|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|357
1635318600000|2021-10-27 07:10:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|393
1635318900000|2021-10-27 07:15:00|15912.9|15908.9|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|685
1635319200000|2021-10-27 07:20:00|15916.1|15912.1|15912.9|15908.9|15919.2|15915.2|15909.8|15905.8|658
1635319500000|2021-10-27 07:25:00|15914.5|15910.5|15922.3|15918.3|15925.4|15921.4|15912.9|15908.9|752
1635319800000|2021-10-27 07:30:00|15925.4|15921.4|15919.2|15915.2|15928.6|15924.6|15919.2|15915.2|487
1635320100000|2021-10-27 07:35:00|15922.3|15918.3|15912.9|15908.9|15922.3|15918.3|15909.8|15905.8|319
1635320400000|2021-10-27 07:40:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|523
1635320700000|2021-10-27 07:45:00|15909.8|15905.8|15922.3|15918.3|15922.3|15918.3|15909.8|15905.8|637
1635321000000|2021-10-27 07:50:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|761
1635321300000|2021-10-27 07:55:00|15923.9|15919.9|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|949
1635321600000|2021-10-27 08:00:00|15922.3|15918.3|15922.3|15918.3|15923.9|15919.9|15919.2|15915.2|569
1635321900000|2021-10-27 08:05:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|404
1635322200000|2021-10-27 08:10:00|15919.2|15915.2|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|226
1635322500000|2021-10-27 08:15:00|15925.4|15921.4|15931.7|15927.7|15933.3|15929.3|15925.4|15921.4|730
1635322800000|2021-10-27 08:20:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|249
1635323100000|2021-10-27 08:25:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|524
1635323400000|2021-10-27 08:30:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|831
1635323700000|2021-10-27 08:35:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|692
1635324000000|2021-10-27 08:40:00|15944.2|15940.2|15953.6|15949.6|15953.6|15949.6|15941.1|15937.1|1306
1635324300000|2021-10-27 08:45:00|15950.4|15946.4|15948.9|15944.9|15953.6|15949.6|15947.3|15943.3|681
1635324600000|2021-10-27 08:50:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|537
1635324900000|2021-10-27 08:55:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|819
1635325200000|2021-10-27 09:00:00|15950.4|15946.4|15956.7|15952.7|15962.9|15958.9|15947.3|15943.3|1679
1635325500000|2021-10-27 09:05:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|612
1635325800000|2021-10-27 09:10:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|1031
1635326100000|2021-10-27 09:15:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|1003
1635326400000|2021-10-27 09:20:00|15969.2|15965.2|15956.7|15952.7|15969.2|15965.2|15956.7|15952.7|1726
1635326700000|2021-10-27 09:25:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|427
1635327000000|2021-10-27 09:30:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|730
1635327300000|2021-10-27 09:35:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|409
1635327600000|2021-10-27 09:40:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|169
1635327900000|2021-10-27 09:45:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|637
1635328200000|2021-10-27 09:50:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|345
1635328500000|2021-10-27 09:55:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|326
1635328800000|2021-10-27 10:00:00|15955.1|15951.1|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|578
1635329100000|2021-10-27 10:05:00|15950.4|15946.4|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|1736
1635329400000|2021-10-27 10:10:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|115
1635329700000|2021-10-27 10:15:00|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|491
1635330000000|2021-10-27 10:20:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|141
1635330300000|2021-10-27 10:25:00|15947.3|15943.3|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|278
1635330600000|2021-10-27 10:30:00|15950.4|15946.4|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|410
1635330900000|2021-10-27 10:35:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|490
1635331200000|2021-10-27 10:40:00|15966.1|15962.1|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|713
1635331500000|2021-10-27 10:45:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|292
1635331800000|2021-10-27 10:50:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|751
1635332100000|2021-10-27 10:55:00|15966.1|15962.1|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|414
1635332400000|2021-10-27 11:00:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|274
1635332700000|2021-10-27 11:05:00|||||||||77
1635333000000|2021-10-27 11:10:00|15953.6|15949.6|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|557
1635333300000|2021-10-27 11:15:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|327
1635333600000|2021-10-27 11:20:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|242
1635333900000|2021-10-27 11:25:00|15953.6|15949.6|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|381
1635334200000|2021-10-27 11:30:00|15961.4|15957.4|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|184
1635334500000|2021-10-27 11:35:00|15962.9|15958.9|15962.9|15958.9|15969.2|15965.2|15959.8|15955.8|676
1635334800000|2021-10-27 11:40:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|1555
1635335100000|2021-10-27 11:45:00|15966.1|15962.1|15967.6|15963.6|15969.2|15965.2|15966.1|15962.1|663
1635335400000|2021-10-27 11:50:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|538
1635335700000|2021-10-27 11:55:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|897
1635336000000|2021-10-27 12:00:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|926
1635336300000|2021-10-27 12:05:00|15966.1|15962.1|15981.7|15977.7|15981.7|15977.7|15962.9|15958.9|1496
1635336600000|2021-10-27 12:10:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15981.7|15977.7|3187
1635336900000|2021-10-27 12:15:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|2342
1635337200000|2021-10-27 12:20:00|15984.8|15980.8|15987.9|15983.9|15994.2|15990.2|15981.7|15977.7|3382
1635337500000|2021-10-27 12:25:00|15984.8|15980.8|15975.4|15971.4|15991.1|15987.1|15973.9|15969.9|2588
1635337800000|2021-10-27 12:30:00|15972.3|15968.3|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|1773
1635338100000|2021-10-27 12:35:00|15975.4|15971.4|15984.8|15980.8|15987.9|15983.9|15975.4|15971.4|1796
1635338400000|2021-10-27 12:40:00|15981.7|15977.7|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|2349
1635338700000|2021-10-27 12:45:00|15986.4|15982.4|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|1670
1635339000000|2021-10-27 12:50:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|1547
1635339300000|2021-10-27 12:55:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|1061
1635339600000|2021-10-27 13:00:00|15994.2|15990.2|16009.8|16005.8|16009.8|16005.8|15994.2|15990.2|2461
1635339900000|2021-10-27 13:05:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|2212
1635340200000|2021-10-27 13:10:00|16012.9|16008.9|16019.2|16015.2|16019.2|16015.2|16009.8|16005.8|1980
1635340500000|2021-10-27 13:15:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|1349
1635340800000|2021-10-27 13:20:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|1481
1635341100000|2021-10-27 13:25:00|16009.8|16005.8|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|1224
1635341400000|2021-10-27 13:30:00|16012.9|16008.9|16025.4|16021.4|16025.4|16021.4|16009.8|16005.8|1669
1635341700000|2021-10-27 13:35:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|1720
1635342000000|2021-10-27 13:40:00|16025.4|16021.4|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|948
1635342300000|2021-10-27 13:45:00|16031.7|16027.7|16022.3|16018.3|16031.7|16027.7|16019.2|16015.2|1977
1635342600000|2021-10-27 13:50:00|16025.4|16021.4|16019.2|16015.2|16028.6|16024.6|16016.1|16012.1|1561
1635342900000|2021-10-27 13:55:00|16016.1|16012.1|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|2215
1635343200000|2021-10-27 14:00:00|16009.8|16005.8|16000.4|15996.4|16009.8|16005.8|15994.2|15990.2|5395
1635343500000|2021-10-27 14:05:00|16003.6|15999.6|15991.1|15987.1|16003.6|15999.6|15987.9|15983.9|3403
1635343800000|2021-10-27 14:10:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15978.6|15974.6|3836
1635344100000|2021-10-27 14:15:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15966.1|15962.1|5358
1635344400000|2021-10-27 14:20:00|15984.8|15980.8|16000.4|15996.4|16000.4|15996.4|15981.7|15977.7|4135
1635344700000|2021-10-27 14:25:00|15997.3|15993.3|16012.9|16008.9|16012.9|16008.9|15994.2|15990.2|4614
1635345000000|2021-10-27 14:30:00|16016.1|16012.1|16009.8|16005.8|16022.3|16018.3|16000.4|15996.4|3976
1635345300000|2021-10-27 14:35:00|16006.7|16002.7|16022.3|16018.3|16022.3|16018.3|16003.6|15999.6|3633
1635345600000|2021-10-27 14:40:00|16025.4|16021.4|16037.9|16033.9|16041.1|16037.1|16025.4|16021.4|4855
1635345900000|2021-10-27 14:45:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16037.9|16033.9|3723
1635346200000|2021-10-27 14:50:00|16041.1|16037.1|16047.3|16043.3|16050.4|16046.4|16041.1|16037.1|2534
1635346500000|2021-10-27 14:55:00|16044.2|16040.2|16028.6|16024.6|16047.3|16043.3|16028.6|16024.6|3021
1635346800000|2021-10-27 15:00:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16025.4|16021.4|2536
1635347100000|2021-10-27 15:05:00|16025.4|16021.4|16019.2|16015.2|16031.7|16027.7|16019.2|16015.2|3065
1635347400000|2021-10-27 15:10:00|16022.3|16018.3|16012.9|16008.9|16022.3|16018.3|16006.7|16002.7|3315
1635347700000|2021-10-27 15:15:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|1179
1635348000000|2021-10-27 15:20:00|16012.9|16008.9|16022.3|16018.3|16022.3|16018.3|16009.8|16005.8|1640
1635348300000|2021-10-27 15:25:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|749
1635348600000|2021-10-27 15:30:00|16025.4|16021.4|16012.9|16008.9|16025.4|16021.4|16012.9|16008.9|805
1635348900000|2021-10-27 15:35:00|16016.1|16012.1|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|1606
1635349200000|2021-10-27 15:40:00|16019.2|16015.2|16031.7|16027.7|16031.7|16027.7|16019.2|16015.2|966
1635349500000|2021-10-27 15:45:00|16034.8|16030.8|16037.9|16033.9|16044.2|16040.2|16031.7|16027.7|1739
1635349800000|2021-10-27 15:50:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16037.9|16033.9|1702
1635350100000|2021-10-27 15:55:00|16047.3|16043.3|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|1562
1635350400000|2021-10-27 16:00:00|16044.2|16040.2|16069.2|16065.2|16072.3|16068.3|16044.2|16040.2|4821
1635350700000|2021-10-27 16:05:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|3427
1635351000000|2021-10-27 16:10:00|16072.3|16068.3|16081.7|16077.7|16087.9|16083.9|16072.3|16068.3|3363
1635351300000|2021-10-27 16:15:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|1378
1635351600000|2021-10-27 16:20:00|16073.9|16069.9|16075.4|16071.4|16081.7|16077.7|16072.3|16068.3|2676
1635351900000|2021-10-27 16:25:00|16078.6|16074.6|16066.1|16062.1|16078.6|16074.6|16066.1|16062.1|1465
1635352200000|2021-10-27 16:30:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|1486
1635352500000|2021-10-27 16:35:00|16066.1|16062.1|16078.6|16074.6|16078.6|16074.6|16066.1|16062.1|845
1635352800000|2021-10-27 16:40:00|16081.7|16077.7|16091.1|16087.1|16091.1|16087.1|16078.6|16074.6|2521
1635353100000|2021-10-27 16:45:00|16094.2|16090.2|16087.9|16083.9|16094.2|16090.2|16084.8|16080.8|1378
1635353400000|2021-10-27 16:50:00|16084.8|16080.8|16075.4|16071.4|16087.9|16083.9|16072.3|16068.3|3707
1635353700000|2021-10-27 16:55:00|16072.3|16068.3|16062.9|16058.9|16072.3|16068.3|16059.8|16055.8|7229
1635354000000|2021-10-27 17:00:00|16061.4|16057.4|16081.7|16077.7|16084.8|16080.8|16059.8|16055.8|7092
1635354300000|2021-10-27 17:05:00|16078.6|16074.6|16075.4|16071.4|16091.1|16087.1|16072.3|16068.3|3812
1635354600000|2021-10-27 17:10:00|16072.3|16068.3|16078.6|16074.6|16078.6|16074.6|16069.2|16065.2|1713
1635354900000|2021-10-27 17:15:00|16075.4|16071.4|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|1265
1635355200000|2021-10-27 17:20:00|16075.4|16071.4|16081.7|16077.7|16084.8|16080.8|16072.3|16068.3|2262
1635355500000|2021-10-27 17:25:00|16083.3|16079.3|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|1143
1635355800000|2021-10-27 17:30:00|16081.7|16077.7|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|482
1635356100000|2021-10-27 17:35:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|1142
1635356400000|2021-10-27 17:40:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|516
1635356700000|2021-10-27 17:45:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|929
1635357000000|2021-10-27 17:50:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|947
1635357300000|2021-10-27 17:55:00|16097.3|16093.3|16097.3|16093.3|16103.6|16099.6|16094.2|16090.2|4721
1635357600000|2021-10-27 18:00:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|1955
1635357900000|2021-10-27 18:05:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|632
1635358200000|2021-10-27 18:10:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|693
1635358500000|2021-10-27 18:15:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|1323
1635358800000|2021-10-27 18:20:00|16094.2|16090.2|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|793
1635359100000|2021-10-27 18:25:00|16100.4|16096.4|16109.8|16105.8|16112.9|16108.9|16100.4|16096.4|1487
1635359400000|2021-10-27 18:30:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|1259
1635359700000|2021-10-27 18:35:00|16109.8|16105.8|16112.9|16108.9|16116.1|16112.1|16106.7|16102.7|1978
1635360000000|2021-10-27 18:40:00|16114.5|16110.5|16106.7|16102.7|16114.5|16110.5|16106.7|16102.7|2945
1635360300000|2021-10-27 18:45:00|16109.8|16105.8|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|1397
1635360600000|2021-10-27 18:50:00|16105.1|16101.1|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|1903
1635360900000|2021-10-27 18:55:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|2906
1635361200000|2021-10-27 19:00:00|16094.2|16090.2|16078.6|16074.6|16094.2|16090.2|16078.6|16074.6|2128
1635361500000|2021-10-27 19:05:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|2533
1635361800000|2021-10-27 19:10:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|1057
1635362100000|2021-10-27 19:15:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16078.6|16074.6|1265
1635362400000|2021-10-27 19:20:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|1207
1635362700000|2021-10-27 19:25:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|694
1635363000000|2021-10-27 19:30:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|371
1635363300000|2021-10-27 19:35:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|2006
1635363600000|2021-10-27 19:40:00|||||||||159
1635363900000|2021-10-27 19:45:00|16075.4|16071.4|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|571
1635364200000|2021-10-27 19:50:00|16081.7|16077.7|16087.9|16083.9|16091.1|16087.1|16078.6|16074.6|890
1635364500000|2021-10-27 19:55:00|16086.4|16082.4|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|2303
1635364800000|2021-10-27 20:00:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16078.6|16074.6|2007
1635365100000|2021-10-27 20:05:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|373
1635365400000|2021-10-27 20:10:00|16087.9|16083.9|16084.8|16080.8|16089.5|16085.5|16084.8|16080.8|287
1635365700000|2021-10-27 20:15:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|923
1635366000000|2021-10-27 20:20:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|419
1635366300000|2021-10-27 20:25:00|16075.4|16071.4|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|440
1635366600000|2021-10-27 20:30:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|279
1635366900000|2021-10-27 20:35:00|16075.4|16071.4|16059.8|16055.8|16075.4|16071.4|16059.8|16055.8|1893
1635367200000|2021-10-27 20:40:00|16062.9|16058.9|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|879
1635367500000|2021-10-27 20:45:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|1321
1635367800000|2021-10-27 20:50:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|910
1635368100000|2021-10-27 20:55:00|16066.1|16062.1|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|869
1635372000000|2021-10-27 22:00:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16053.6|16049.6|610
1635372300000|2021-10-27 22:05:00|16062.9|16058.9|16059.8|16055.8|16064.5|16060.5|16059.8|16055.8|102
1635372600000|2021-10-27 22:10:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|122
1635372900000|2021-10-27 22:15:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|184
1635373200000|2021-10-27 22:20:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|232
1635373500000|2021-10-27 22:25:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|145
1635373800000|2021-10-27 22:30:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|110
1635374100000|2021-10-27 22:35:00|16064.5|16060.5|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|84
1635374400000|2021-10-27 22:40:00|||||||||13
1635374700000|2021-10-27 22:45:00|16064.5|16060.5|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|106
1635375000000|2021-10-27 22:50:00|||||||||38
1635375300000|2021-10-27 22:55:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|422
1635375600000|2021-10-27 23:00:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|114
1635375900000|2021-10-27 23:05:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|98
1635376200000|2021-10-27 23:10:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|226
1635376500000|2021-10-27 23:15:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|200
1635376800000|2021-10-27 23:20:00|16062.9|16058.9|16072.3|16068.3|16072.3|16068.3|16062.9|16058.9|478
1635377100000|2021-10-27 23:25:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|558
1635377400000|2021-10-27 23:30:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|258
1635377700000|2021-10-27 23:35:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|69
1635378000000|2021-10-27 23:40:00|16073.9|16069.9|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|39
1635378300000|2021-10-27 23:45:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|77
1635378600000|2021-10-27 23:50:00|16073.9|16069.9|16078.6|16074.6|16081.7|16077.7|16073.9|16069.9|184
1635378900000|2021-10-27 23:55:00|16080.1|16076.1|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|354
1635379200000|2021-10-28 00:00:00|16087.9|16083.9|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|415
1635379500000|2021-10-28 00:05:00|16084.8|16080.8|16077|16073|16084.8|16080.8|16072.3|16068.3|407
1635379800000|2021-10-28 00:10:00|16078.6|16074.6|16069.2|16065.2|16078.6|16074.6|16062.9|16058.9|320
1635380100000|2021-10-28 00:15:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|197
1635380400000|2021-10-28 00:20:00|16059.8|16055.8|16069.2|16065.2|16069.2|16065.2|16059.8|16055.8|349
1635380700000|2021-10-28 00:25:00|16070.8|16066.8|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|136
1635381000000|2021-10-28 00:30:00|16069.2|16065.2|16069.2|16065.2|16070.8|16066.8|16066.1|16062.1|99
1635381300000|2021-10-28 00:35:00|16070.8|16066.8|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|142
1635381600000|2021-10-28 00:40:00|16072.3|16068.3|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|200
1635381900000|2021-10-28 00:45:00|16064.5|16060.5|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|321
1635382200000|2021-10-28 00:50:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|109
1635382500000|2021-10-28 00:55:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|100
1635382800000|2021-10-28 01:00:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|149
1635383100000|2021-10-28 01:05:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|187
1635383400000|2021-10-28 01:10:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|116
1635383700000|2021-10-28 01:15:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|215
1635384000000|2021-10-28 01:20:00|16056.7|16052.7|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|428
1635384300000|2021-10-28 01:25:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|115
1635384600000|2021-10-28 01:30:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|227
1635384900000|2021-10-28 01:35:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|91
1635385200000|2021-10-28 01:40:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|103
1635385500000|2021-10-28 01:45:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|303
1635385800000|2021-10-28 01:50:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|262
1635386100000|2021-10-28 01:55:00|16070.8|16066.8|16072.3|16068.3|16072.3|16068.3|16070.8|16066.8|171
1635386400000|2021-10-28 02:00:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|134
1635386700000|2021-10-28 02:05:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|316
1635387000000|2021-10-28 02:10:00|16072.3|16068.3|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|138
1635387300000|2021-10-28 02:15:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|197
1635387600000|2021-10-28 02:20:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|81
1635387900000|2021-10-28 02:25:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|173
1635388200000|2021-10-28 02:30:00|16067.6|16063.6|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|247
1635388500000|2021-10-28 02:35:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|242
1635388800000|2021-10-28 02:40:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|51
1635389100000|2021-10-28 02:45:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|145
1635389400000|2021-10-28 02:50:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|76
1635389700000|2021-10-28 02:55:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|202
1635390000000|2021-10-28 03:00:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|231
1635390300000|2021-10-28 03:05:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|83
1635390600000|2021-10-28 03:10:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|7
1635390900000|2021-10-28 03:15:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|113
1635391200000|2021-10-28 03:20:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|49
1635391500000|2021-10-28 03:25:00|16067.6|16063.6|16066.1|16062.1|16067.6|16063.6|16066.1|16062.1|72
1635391800000|2021-10-28 03:30:00|||||||||20
1635392100000|2021-10-28 03:35:00|16064.5|16060.5|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|44
1635392400000|2021-10-28 03:40:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|90
1635392700000|2021-10-28 03:45:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|118
1635393000000|2021-10-28 03:50:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16061.4|16057.4|46
1635393300000|2021-10-28 03:55:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|87
1635393600000|2021-10-28 04:00:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|51
1635393900000|2021-10-28 04:05:00|16059.8|16055.8|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|116
1635394200000|2021-10-28 04:10:00|16067.6|16063.6|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|311
1635394500000|2021-10-28 04:15:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|107
1635394800000|2021-10-28 04:20:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|230
1635395100000|2021-10-28 04:25:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|114
1635395400000|2021-10-28 04:30:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|319
1635395700000|2021-10-28 04:35:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|322
1635396000000|2021-10-28 04:40:00|||||||||61
1635396300000|2021-10-28 04:45:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|216
1635396600000|2021-10-28 04:50:00|||||||||6
1635396900000|2021-10-28 04:55:00|||||||||23
1635397200000|2021-10-28 05:00:00|||||||||8
1635397500000|2021-10-28 05:05:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|178
1635397800000|2021-10-28 05:10:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|94
1635398100000|2021-10-28 05:15:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|153
1635398400000|2021-10-28 05:20:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|62
1635398700000|2021-10-28 05:25:00|16067.6|16063.6|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|108
1635399000000|2021-10-28 05:30:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|159
1635399300000|2021-10-28 05:35:00|16073.9|16069.9|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|111
1635399600000|2021-10-28 05:40:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|88
1635399900000|2021-10-28 05:45:00|16067.6|16063.6|16072.3|16068.3|16072.3|16068.3|16067.6|16063.6|93
1635400200000|2021-10-28 05:50:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|149
1635400500000|2021-10-28 05:55:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|252
1635400800000|2021-10-28 06:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|784
1635401100000|2021-10-28 06:05:00|16067.6|16063.6|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|442
1635401400000|2021-10-28 06:10:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16072.3|16068.3|1283
1635401700000|2021-10-28 06:15:00|16072.3|16068.3|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|420
1635402000000|2021-10-28 06:20:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|550
1635402300000|2021-10-28 06:25:00|16075.4|16071.4|16087.9|16083.9|16087.9|16083.9|16075.4|16071.4|712
1635402600000|2021-10-28 06:30:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|517
1635402900000|2021-10-28 06:35:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|694
1635403200000|2021-10-28 06:40:00|16081.7|16077.7|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|811
1635403500000|2021-10-28 06:45:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|373
1635403800000|2021-10-28 06:50:00|16078.6|16074.6|16069.2|16065.2|16078.6|16074.6|16069.2|16065.2|377
1635404100000|2021-10-28 06:55:00|16067.6|16063.6|16062.9|16058.9|16072.3|16068.3|16062.9|16058.9|862
1635404400000|2021-10-28 07:00:00|16066.1|16062.1|16056.7|16052.7|16066.1|16062.1|16053.6|16049.6|1444
1635404700000|2021-10-28 07:05:00|16059.8|16055.8|16072.3|16068.3|16072.3|16068.3|16056.7|16052.7|992
1635405000000|2021-10-28 07:10:00|16069.2|16065.2|16059.8|16055.8|16069.2|16065.2|16056.7|16052.7|927
1635405300000|2021-10-28 07:15:00|16056.7|16052.7|16066.1|16062.1|16072.3|16068.3|16056.7|16052.7|778
1635405600000|2021-10-28 07:20:00|16062.9|16058.9|16072.3|16068.3|16078.6|16074.6|16062.9|16058.9|689
1635405900000|2021-10-28 07:25:00|16075.4|16071.4|16056.7|16052.7|16075.4|16071.4|16056.7|16052.7|675
1635406200000|2021-10-28 07:30:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|1361
1635406500000|2021-10-28 07:35:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|618
1635406800000|2021-10-28 07:40:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|635
1635407100000|2021-10-28 07:45:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|887
1635407400000|2021-10-28 07:50:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|673
1635407700000|2021-10-28 07:55:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16062.9|16058.9|256
1635408000000|2021-10-28 08:00:00|16075.4|16071.4|16066.1|16062.1|16078.6|16074.6|16066.1|16062.1|1090
1635408300000|2021-10-28 08:05:00|16069.2|16065.2|16072.3|16068.3|16084.8|16080.8|16069.2|16065.2|1097
1635408600000|2021-10-28 08:10:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|244
1635408900000|2021-10-28 08:15:00|16078.6|16074.6|16091.1|16087.1|16091.1|16087.1|16075.4|16071.4|942
1635409200000|2021-10-28 08:20:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16084.8|16080.8|875
1635409500000|2021-10-28 08:25:00|16091.1|16087.1|16078.6|16074.6|16094.2|16090.2|16075.4|16071.4|654
1635409800000|2021-10-28 08:30:00|16075.4|16071.4|16081.7|16077.7|16084.8|16080.8|16075.4|16071.4|570
1635410100000|2021-10-28 08:35:00|16084.8|16080.8|16097.3|16093.3|16100.4|16096.4|16081.7|16077.7|1625
1635410400000|2021-10-28 08:40:00|16095.8|16091.8|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|1206
1635410700000|2021-10-28 08:45:00|16094.2|16090.2|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|723
1635411000000|2021-10-28 08:50:00|16097.3|16093.3|16106.7|16102.7|16106.7|16102.7|16094.2|16090.2|686
1635411300000|2021-10-28 08:55:00|16103.6|16099.6|16100.4|16096.4|16109.8|16105.8|16100.4|16096.4|1284
1635411600000|2021-10-28 09:00:00|16097.3|16093.3|16094.2|16090.2|16100.4|16096.4|16091.1|16087.1|560
1635411900000|2021-10-28 09:05:00|16092.6|16088.6|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|355
1635412200000|2021-10-28 09:10:00|16098.9|16094.9|16094.2|16090.2|16098.9|16094.9|16094.2|16090.2|1214
1635412500000|2021-10-28 09:15:00|16097.3|16093.3|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|321
1635412800000|2021-10-28 09:20:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|440
1635413100000|2021-10-28 09:25:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16083.3|16079.3|303
1635413400000|2021-10-28 09:30:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|1013
1635413700000|2021-10-28 09:35:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|769
1635414000000|2021-10-28 09:40:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|299
1635414300000|2021-10-28 09:45:00|16087.9|16083.9|16084.8|16080.8|16094.2|16090.2|16081.7|16077.7|899
1635414600000|2021-10-28 09:50:00|16081.7|16077.7|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|629
1635414900000|2021-10-28 09:55:00|16084.8|16080.8|16075.4|16071.4|16084.8|16080.8|16075.4|16071.4|337
1635415200000|2021-10-28 10:00:00|16073.9|16069.9|16078.6|16074.6|16078.6|16074.6|16073.9|16069.9|403
1635415500000|2021-10-28 10:05:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|710
1635415800000|2021-10-28 10:10:00|16072.3|16068.3|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|660
1635416100000|2021-10-28 10:15:00|16080.1|16076.1|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|447
1635416400000|2021-10-28 10:20:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|466
1635416700000|2021-10-28 10:25:00|16089.5|16085.5|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|658
1635417000000|2021-10-28 10:30:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|602
1635417300000|2021-10-28 10:35:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|612
1635417600000|2021-10-28 10:40:00|16097.3|16093.3|16100.4|16096.4|16106.7|16102.7|16094.2|16090.2|862
1635417900000|2021-10-28 10:45:00|16103.6|16099.6|16106.7|16102.7|16112.9|16108.9|16100.4|16096.4|1328
1635418200000|2021-10-28 10:50:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|1864
1635418500000|2021-10-28 10:55:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16100.4|16096.4|641
1635418800000|2021-10-28 11:00:00|16112.9|16108.9|16112.9|16108.9|16119.2|16115.2|16109.8|16105.8|840
1635419100000|2021-10-28 11:05:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|981
1635419400000|2021-10-28 11:10:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|728
1635419700000|2021-10-28 11:15:00|16112.9|16108.9|16100.4|16096.4|16112.9|16108.9|16100.4|16096.4|1091
1635420000000|2021-10-28 11:20:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|701
1635420300000|2021-10-28 11:25:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|742
1635420600000|2021-10-28 11:30:00|16103.6|16099.6|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|1189
1635420900000|2021-10-28 11:35:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|1356
1635421200000|2021-10-28 11:40:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16103.6|16099.6|803
1635421500000|2021-10-28 11:45:00|16112.9|16108.9|16106.7|16102.7|16116.1|16112.1|16103.6|16099.6|1132
1635421800000|2021-10-28 11:50:00|16109.8|16105.8|16084.8|16080.8|16109.8|16105.8|16081.7|16077.7|1424
1635422100000|2021-10-28 11:55:00|16087.9|16083.9|16078.6|16074.6|16091.1|16087.1|16078.6|16074.6|1139
1635422400000|2021-10-28 12:00:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|1535
1635422700000|2021-10-28 12:05:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16075.4|16071.4|1943
1635423000000|2021-10-28 12:10:00|16087.9|16083.9|16091.1|16087.1|16097.3|16093.3|16087.9|16083.9|1343
1635423300000|2021-10-28 12:15:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16084.8|16080.8|1253
1635423600000|2021-10-28 12:20:00|16094.2|16090.2|16087.9|16083.9|16103.6|16099.6|16084.8|16080.8|2396
1635423900000|2021-10-28 12:25:00|16084.8|16080.8|16100.4|16096.4|16103.6|16099.6|16084.8|16080.8|1445
1635424200000|2021-10-28 12:30:00|16102|16098|16100.4|16096.4|16106.7|16102.7|16087.9|16083.9|3390
1635424500000|2021-10-28 12:35:00|16097.3|16093.3|16097.3|16093.3|16103.6|16099.6|16087.9|16083.9|2259
1635424800000|2021-10-28 12:40:00|16094.2|16090.2|16078.6|16074.6|16097.3|16093.3|16075.4|16071.4|2785
1635425100000|2021-10-28 12:45:00|16075.4|16071.4|16062.9|16058.9|16087.9|16083.9|16062.9|16058.9|4167
1635425400000|2021-10-28 12:50:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16053.6|16049.6|3373
1635425700000|2021-10-28 12:55:00|16066.1|16062.1|16056.7|16052.7|16069.2|16065.2|16044.2|16040.2|3756
1635426000000|2021-10-28 13:00:00|16055.1|16051.1|16059.8|16055.8|16062.9|16058.9|16044.2|16040.2|3898
1635426300000|2021-10-28 13:05:00|16061.4|16057.4|16053.6|16049.6|16069.2|16065.2|16050.4|16046.4|3600
1635426600000|2021-10-28 13:10:00|16050.4|16046.4|16069.2|16065.2|16072.3|16068.3|16047.3|16043.3|2411
1635426900000|2021-10-28 13:15:00|16070.8|16066.8|16056.7|16052.7|16075.4|16071.4|16053.6|16049.6|3725
1635427200000|2021-10-28 13:20:00|16053.6|16049.6|16072.3|16068.3|16072.3|16068.3|16053.6|16049.6|1995
1635427500000|2021-10-28 13:25:00|16075.4|16071.4|16094.2|16090.2|16094.2|16090.2|16062.9|16058.9|3881
1635427800000|2021-10-28 13:30:00|16097.3|16093.3|16122.3|16118.3|16122.3|16118.3|16087.9|16083.9|6007
1635428100000|2021-10-28 13:35:00|16119.2|16115.2|16094.2|16090.2|16125.4|16121.4|16094.2|16090.2|7001
1635428400000|2021-10-28 13:40:00|16091.1|16087.1|16084.8|16080.8|16097.3|16093.3|16078.6|16074.6|4071
1635428700000|2021-10-28 13:45:00|16087.9|16083.9|16066.1|16062.1|16097.3|16093.3|16066.1|16062.1|3879
1635429000000|2021-10-28 13:50:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16059.8|16055.8|4190
1635429300000|2021-10-28 13:55:00|16062.9|16058.9|16066.1|16062.1|16072.3|16068.3|16050.4|16046.4|3361
1635429600000|2021-10-28 14:00:00|16062.9|16058.9|16069.2|16065.2|16081.7|16077.7|16059.8|16055.8|3520
1635429900000|2021-10-28 14:05:00|16066.1|16062.1|16075.4|16071.4|16087.9|16083.9|16059.8|16055.8|2512
1635430200000|2021-10-28 14:10:00|16072.3|16068.3|16053.6|16049.6|16075.4|16071.4|16053.6|16049.6|3245
1635430500000|2021-10-28 14:15:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16037.9|16033.9|3993
1635430800000|2021-10-28 14:20:00|16056.7|16052.7|16059.8|16055.8|16066.1|16062.1|16050.4|16046.4|2681
1635431100000|2021-10-28 14:25:00|16056.7|16052.7|16041.1|16037.1|16059.8|16055.8|16041.1|16037.1|2423
1635431400000|2021-10-28 14:30:00|16044.2|16040.2|16050.4|16046.4|16053.6|16049.6|16034.8|16030.8|2808
1635431700000|2021-10-28 14:35:00|16047.3|16043.3|16053.6|16049.6|16059.8|16055.8|16044.2|16040.2|1853
1635432000000|2021-10-28 14:40:00|16050.4|16046.4|16062.9|16058.9|16062.9|16058.9|16044.2|16040.2|2341
1635432300000|2021-10-28 14:45:00|16059.8|16055.8|16072.3|16068.3|16072.3|16068.3|16059.8|16055.8|2038
1635432600000|2021-10-28 14:50:00|16075.4|16071.4|16053.6|16049.6|16075.4|16071.4|16050.4|16046.4|2169
1635432900000|2021-10-28 14:55:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|1617
1635433200000|2021-10-28 15:00:00|16053.6|16049.6|16053.6|16049.6|16059.8|16055.8|16050.4|16046.4|2418
1635433500000|2021-10-28 15:05:00|16055.1|16051.1|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|1231
1635433800000|2021-10-28 15:10:00|16062.9|16058.9|16066.1|16062.1|16075.4|16071.4|16056.7|16052.7|2137
1635434100000|2021-10-28 15:15:00|16062.9|16058.9|16078.6|16074.6|16078.6|16074.6|16062.9|16058.9|1655
1635434400000|2021-10-28 15:20:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16066.1|16062.1|2047
1635434700000|2021-10-28 15:25:00|16072.3|16068.3|16084.8|16080.8|16087.9|16083.9|16072.3|16068.3|1489
1635435000000|2021-10-28 15:30:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|1788
1635435300000|2021-10-28 15:35:00|16075.4|16071.4|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|883
1635435600000|2021-10-28 15:40:00|16070.8|16066.8|16056.7|16052.7|16072.3|16068.3|16056.7|16052.7|1540
1635435900000|2021-10-28 15:45:00|16058.3|16054.3|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|1717
1635436200000|2021-10-28 15:50:00|16058.3|16054.3|16053.6|16049.6|16059.8|16055.8|16053.6|16049.6|805
1635436500000|2021-10-28 15:55:00|16056.7|16052.7|16047.3|16043.3|16059.8|16055.8|16047.3|16043.3|2182
1635436800000|2021-10-28 16:00:00|16044.2|16040.2|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|2385
1635437100000|2021-10-28 16:05:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|1381
1635437400000|2021-10-28 16:10:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|1541
1635437700000|2021-10-28 16:15:00|16047.3|16043.3|16056.7|16052.7|16059.8|16055.8|16047.3|16043.3|646
1635438000000|2021-10-28 16:20:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|1168
1635438300000|2021-10-28 16:25:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|1211
1635438600000|2021-10-28 16:30:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|1026
1635438900000|2021-10-28 16:35:00|16056.7|16052.7|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|841
1635439200000|2021-10-28 16:40:00|16062.9|16058.9|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|523
1635439500000|2021-10-28 16:45:00|16056.7|16052.7|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|1808
1635439800000|2021-10-28 16:50:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|960
1635440100000|2021-10-28 16:55:00|16055.1|16051.1|16050.4|16046.4|16056.7|16052.7|16047.3|16043.3|1915
1635440400000|2021-10-28 17:00:00|16053.6|16049.6|16041.1|16037.1|16056.7|16052.7|16039.5|16035.5|1556
1635440700000|2021-10-28 17:05:00|16044.2|16040.2|16037.9|16033.9|16044.2|16040.2|16031.7|16027.7|1458
1635441000000|2021-10-28 17:10:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|1206
1635441300000|2021-10-28 17:15:00|16037.9|16033.9|16047.3|16043.3|16050.4|16046.4|16037.9|16033.9|1686
1635441600000|2021-10-28 17:20:00|16050.4|16046.4|16044.2|16040.2|16053.6|16049.6|16044.2|16040.2|1363
1635441900000|2021-10-28 17:25:00|16041.1|16037.1|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|1295
1635442200000|2021-10-28 17:30:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|542
1635442500000|2021-10-28 17:35:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|1226
1635442800000|2021-10-28 17:40:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|521
1635443100000|2021-10-28 17:45:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|834
1635443400000|2021-10-28 17:50:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|861
1635443700000|2021-10-28 17:55:00|16047.3|16043.3|16053.6|16049.6|16056.7|16052.7|16047.3|16043.3|903
1635444000000|2021-10-28 18:00:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|521
1635444300000|2021-10-28 18:05:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|638
1635444600000|2021-10-28 18:10:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|1027
1635444900000|2021-10-28 18:15:00|16058.3|16054.3|16047.3|16043.3|16058.3|16054.3|16047.3|16043.3|599
1635445200000|2021-10-28 18:20:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|829
1635445500000|2021-10-28 18:25:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|1394
1635445800000|2021-10-28 18:30:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|515
1635446100000|2021-10-28 18:35:00|16053.6|16049.6|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|1130
1635446400000|2021-10-28 18:40:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16050.4|16046.4|1536
1635446700000|2021-10-28 18:45:00|16050.4|16046.4|16053.6|16049.6|16056.7|16052.7|16050.4|16046.4|790
1635447000000|2021-10-28 18:50:00|16055.1|16051.1|16053.6|16049.6|16055.1|16051.1|16050.4|16046.4|869
1635447300000|2021-10-28 18:55:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|906
1635447600000|2021-10-28 19:00:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|739
1635447900000|2021-10-28 19:05:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|391
1635448200000|2021-10-28 19:10:00|16059.8|16055.8|16053.6|16049.6|16059.8|16055.8|16053.6|16049.6|2264
1635448500000|2021-10-28 19:15:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|364
1635448800000|2021-10-28 19:20:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|1322
1635449100000|2021-10-28 19:25:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|741
1635449400000|2021-10-28 19:30:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|996
1635449700000|2021-10-28 19:35:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|1075
1635450000000|2021-10-28 19:40:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|1543
1635450300000|2021-10-28 19:45:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|704
1635450600000|2021-10-28 19:50:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|1177
1635450900000|2021-10-28 19:55:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|1660
1635451200000|2021-10-28 20:00:00|16044.2|16040.2|16031.7|16027.7|16047.3|16043.3|16031.7|16027.7|4059
1635451500000|2021-10-28 20:05:00|16034.8|16030.8|16034.8|16030.8|16039.5|16035.5|16033.3|16029.3|889
1635451800000|2021-10-28 20:10:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|907
1635452100000|2021-10-28 20:15:00|16034.8|16030.8|16041.1|16037.1|16041.1|16037.1|16031.7|16027.7|514
1635452400000|2021-10-28 20:20:00|16039.5|16035.5|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|338
1635452700000|2021-10-28 20:25:00|16041.1|16037.1|16028.6|16024.6|16041.1|16037.1|16028.6|16024.6|1684
1635453000000|2021-10-28 20:30:00|16025.4|16021.4|16022.3|16018.3|16034.8|16030.8|16019.2|16015.2|2469
1635453300000|2021-10-28 20:35:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|1150
1635453600000|2021-10-28 20:40:00|16020.8|16016.8|16022.3|16018.3|16025.4|16021.4|16012.9|16008.9|1481
1635453900000|2021-10-28 20:45:00|16019.2|16015.2|16025.4|16021.4|16031.7|16027.7|16019.2|16015.2|1642
1635454200000|2021-10-28 20:50:00|16028.6|16024.6|16022.3|16018.3|16028.6|16024.6|16019.2|16015.2|650
1635454500000|2021-10-28 20:55:00|16019.2|16015.2|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|741
1635458400000|2021-10-28 22:00:00|16028.6|16024.6|16028.6|16024.6|16037.9|16033.9|16025.4|16021.4|484
1635458700000|2021-10-28 22:05:00|16030.1|16026.1|16031.7|16027.7|16031.7|16027.7|16025.4|16021.4|176
1635459000000|2021-10-28 22:10:00|16028.6|16024.6|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|131
1635459300000|2021-10-28 22:15:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|62
1635459600000|2021-10-28 22:20:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|342
1635459900000|2021-10-28 22:25:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|137
1635460200000|2021-10-28 22:30:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|167
1635460500000|2021-10-28 22:35:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|115
1635460800000|2021-10-28 22:40:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|108
1635461100000|2021-10-28 22:45:00|16039.5|16035.5|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|21
1635461400000|2021-10-28 22:50:00|||||||||22
1635461700000|2021-10-28 22:55:00|16039.5|16035.5|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|157
1635462000000|2021-10-28 23:00:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|63
1635462300000|2021-10-28 23:05:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|90
1635462600000|2021-10-28 23:10:00|||||||||26
1635462900000|2021-10-28 23:15:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|34
1635463200000|2021-10-28 23:20:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|295
1635463500000|2021-10-28 23:25:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|142
1635463800000|2021-10-28 23:30:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|62
1635464100000|2021-10-28 23:35:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|104
1635464400000|2021-10-28 23:40:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|295
1635464700000|2021-10-28 23:45:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|128
1635465000000|2021-10-28 23:50:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|120
1635465300000|2021-10-28 23:55:00|16037.9|16033.9|16047.3|16043.3|16047.3|16043.3|16037.9|16033.9|170
1635465600000|2021-10-29 00:00:00|16044.2|16040.2|16034.8|16030.8|16044.2|16040.2|16031.7|16027.7|197
1635465900000|2021-10-29 00:05:00|16037.9|16033.9|16034.8|16030.8|16041.1|16037.1|16031.7|16027.7|212
1635466200000|2021-10-29 00:10:00|16031.7|16027.7|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|240
1635466500000|2021-10-29 00:15:00|16033.3|16029.3|16034.8|16030.8|16034.8|16030.8|16022.3|16018.3|1229
1635466800000|2021-10-29 00:20:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16037.9|16033.9|440
1635467100000|2021-10-29 00:25:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|225
1635467400000|2021-10-29 00:30:00|16045.8|16041.8|16050.4|16046.4|16053.6|16049.6|16041.1|16037.1|319
1635467700000|2021-10-29 00:35:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|125
1635468000000|2021-10-29 00:40:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|114
1635468300000|2021-10-29 00:45:00|16047.3|16043.3|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|195
1635468600000|2021-10-29 00:50:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|132
1635468900000|2021-10-29 00:55:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|123
1635469200000|2021-10-29 01:00:00|16053.6|16049.6|16062.9|16058.9|16066.1|16062.1|16053.6|16049.6|317
1635469500000|2021-10-29 01:05:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16061.4|16057.4|359
1635469800000|2021-10-29 01:10:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|117
1635470100000|2021-10-29 01:15:00|16064.5|16060.5|16059.8|16055.8|16066.1|16062.1|16053.6|16049.6|511
1635470400000|2021-10-29 01:20:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|174
1635470700000|2021-10-29 01:25:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|140
1635471000000|2021-10-29 01:30:00|16053.6|16049.6|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|306
1635471300000|2021-10-29 01:35:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|374
1635471600000|2021-10-29 01:40:00|16052|16048|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|150
1635471900000|2021-10-29 01:45:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|347
1635472200000|2021-10-29 01:50:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|229
1635472500000|2021-10-29 01:55:00|16041.1|16037.1|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|286
1635472800000|2021-10-29 02:00:00|16041.1|16037.1|16034.8|16030.8|16041.1|16037.1|16034.8|16030.8|278
1635473100000|2021-10-29 02:05:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|470
1635473400000|2021-10-29 02:10:00|16034.8|16030.8|16028.6|16024.6|16034.8|16030.8|16028.6|16024.6|227
1635473700000|2021-10-29 02:15:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|101
1635474000000|2021-10-29 02:20:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|138
1635474300000|2021-10-29 02:25:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|213
1635474600000|2021-10-29 02:30:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|157
1635474900000|2021-10-29 02:35:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|45
1635475200000|2021-10-29 02:40:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|89
1635475500000|2021-10-29 02:45:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|90
1635475800000|2021-10-29 02:50:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|53
1635476100000|2021-10-29 02:55:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|163
1635476400000|2021-10-29 03:00:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|40
1635476700000|2021-10-29 03:05:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|98
1635477000000|2021-10-29 03:10:00|16034.8|16030.8|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|56
1635477300000|2021-10-29 03:15:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|171
1635477600000|2021-10-29 03:20:00|16033.3|16029.3|16028.6|16024.6|16033.3|16029.3|16025.4|16021.4|185
1635477900000|2021-10-29 03:25:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|257
1635478200000|2021-10-29 03:30:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|110
1635478500000|2021-10-29 03:35:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|102
1635478800000|2021-10-29 03:40:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|97
1635479100000|2021-10-29 03:45:00|16027|16023|16031.7|16027.7|16031.7|16027.7|16025.4|16021.4|187
1635479400000|2021-10-29 03:50:00|16034.8|16030.8|16028.6|16024.6|16034.8|16030.8|16028.6|16024.6|163
1635479700000|2021-10-29 03:55:00|||||||||28
1635480000000|2021-10-29 04:00:00|16027|16023|16019.2|16015.2|16028.6|16024.6|16019.2|16015.2|260
1635480300000|2021-10-29 04:05:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|362
1635480600000|2021-10-29 04:10:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|165
1635480900000|2021-10-29 04:15:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|137
1635481200000|2021-10-29 04:20:00|||||||||21
1635481500000|2021-10-29 04:25:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|1013
1635481800000|2021-10-29 04:30:00|16003.6|15999.6|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|708
1635482100000|2021-10-29 04:35:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|172
1635482400000|2021-10-29 04:40:00|15994.2|15990.2|15978.6|15974.6|15994.2|15990.2|15978.6|15974.6|1193
1635482700000|2021-10-29 04:45:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|446
1635483000000|2021-10-29 04:50:00|15975.4|15971.4|15981.7|15977.7|15984.8|15980.8|15972.3|15968.3|437
1635483300000|2021-10-29 04:55:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15981.7|15977.7|555
1635483600000|2021-10-29 05:00:00|15994.2|15990.2|15975.4|15971.4|15994.2|15990.2|15975.4|15971.4|436
1635483900000|2021-10-29 05:05:00|15972.3|15968.3|15984.8|15980.8|15984.8|15980.8|15972.3|15968.3|350
1635484200000|2021-10-29 05:10:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|169
1635484500000|2021-10-29 05:15:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|159
1635484800000|2021-10-29 05:20:00|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|361
1635485100000|2021-10-29 05:25:00|15981.7|15977.7|15972.3|15968.3|15981.7|15977.7|15969.2|15965.2|501
1635485400000|2021-10-29 05:30:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|59
1635485700000|2021-10-29 05:35:00|15973.9|15969.9|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|272
1635486000000|2021-10-29 05:40:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|274
1635486300000|2021-10-29 05:45:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|193
1635486600000|2021-10-29 05:50:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|575
1635486900000|2021-10-29 05:55:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|201
1635487200000|2021-10-29 06:00:00|15980.1|15976.1|15984.8|15980.8|15991.1|15987.1|15980.1|15976.1|923
1635487500000|2021-10-29 06:05:00|15981.7|15977.7|15994.2|15990.2|16000.4|15996.4|15981.7|15977.7|1144
1635487800000|2021-10-29 06:10:00|15995.8|15991.8|15987.9|15983.9|15995.8|15991.8|15984.8|15980.8|1085
1635488100000|2021-10-29 06:15:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|814
1635488400000|2021-10-29 06:20:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|906
1635488700000|2021-10-29 06:25:00|15994.2|15990.2|16003.6|15999.6|16003.6|15999.6|15994.2|15990.2|945
1635489000000|2021-10-29 06:30:00|16000.4|15996.4|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|783
1635489300000|2021-10-29 06:35:00|16012.9|16008.9|16003.6|15999.6|16012.9|16008.9|16003.6|15999.6|782
1635489600000|2021-10-29 06:40:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|286
1635489900000|2021-10-29 06:45:00|16009.8|16005.8|15994.2|15990.2|16009.8|16005.8|15994.2|15990.2|311
1635490200000|2021-10-29 06:50:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|350
1635490500000|2021-10-29 06:55:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15987.9|15983.9|553
1635490800000|2021-10-29 07:00:00|15994.2|15990.2|15984.8|15980.8|15997.3|15993.3|15984.8|15980.8|804
1635491100000|2021-10-29 07:05:00|15987.9|15983.9|15991.1|15987.1|15997.3|15993.3|15981.7|15977.7|1789
1635491400000|2021-10-29 07:10:00|15987.9|15983.9|16006.7|16002.7|16006.7|16002.7|15987.9|15983.9|1002
1635491700000|2021-10-29 07:15:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|622
1635492000000|2021-10-29 07:20:00|16000.4|15996.4|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|776
1635492300000|2021-10-29 07:25:00|16006.7|16002.7|15994.2|15990.2|16006.7|16002.7|15994.2|15990.2|1415
1635492600000|2021-10-29 07:30:00|15992.6|15988.6|15981.7|15977.7|15994.2|15990.2|15969.2|15965.2|3138
1635492900000|2021-10-29 07:35:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|697
1635493200000|2021-10-29 07:40:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|855
1635493500000|2021-10-29 07:45:00|15991.1|15987.1|15977|15973|15991.1|15987.1|15975.4|15971.4|755
1635493800000|2021-10-29 07:50:00|15975.4|15971.4|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|1164
1635494100000|2021-10-29 07:55:00|15975.4|15971.4|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|1332
1635494400000|2021-10-29 08:00:00|15981.7|15977.7|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|710
1635494700000|2021-10-29 08:05:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|552
1635495000000|2021-10-29 08:10:00|15984.8|15980.8|15978.6|15974.6|15987.9|15983.9|15975.4|15971.4|915
1635495300000|2021-10-29 08:15:00|15981.7|15977.7|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|363
1635495600000|2021-10-29 08:20:00|15977|15973|15972.3|15968.3|15981.7|15977.7|15972.3|15968.3|727
1635495900000|2021-10-29 08:25:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|1119
1635496200000|2021-10-29 08:30:00|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15956.7|15952.7|1346
1635496500000|2021-10-29 08:35:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|1123
1635496800000|2021-10-29 08:40:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|506
1635497100000|2021-10-29 08:45:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|742
1635497400000|2021-10-29 08:50:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|590
1635497700000|2021-10-29 08:55:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|377
1635498000000|2021-10-29 09:00:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|876
1635498300000|2021-10-29 09:05:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|356
1635498600000|2021-10-29 09:10:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|256
1635498900000|2021-10-29 09:15:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|704
1635499200000|2021-10-29 09:20:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|783
1635499500000|2021-10-29 09:25:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|566
1635499800000|2021-10-29 09:30:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|356
1635500100000|2021-10-29 09:35:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|395
1635500400000|2021-10-29 09:40:00|15977|15973|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|288
1635500700000|2021-10-29 09:45:00|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|674
1635501000000|2021-10-29 09:50:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|223
1635501300000|2021-10-29 09:55:00|15978.6|15974.6|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|1131
1635501600000|2021-10-29 10:00:00|15977|15973|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|242
1635501900000|2021-10-29 10:05:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|788
1635502200000|2021-10-29 10:10:00|15962.9|15958.9|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|1239
1635502500000|2021-10-29 10:15:00|15962.9|15958.9|15953.6|15949.6|15962.9|15958.9|15953.6|15949.6|882
1635502800000|2021-10-29 10:20:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|730
1635503100000|2021-10-29 10:25:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|3158
1635503400000|2021-10-29 10:30:00|15953.6|15949.6|15959.8|15955.8|15962.9|15958.9|15950.4|15946.4|1010
1635503700000|2021-10-29 10:35:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|584
1635504000000|2021-10-29 10:40:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|432
1635504300000|2021-10-29 10:45:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|779
1635504600000|2021-10-29 10:50:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|518
1635504900000|2021-10-29 10:55:00|15969.2|15965.2|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|781
1635505200000|2021-10-29 11:00:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|914
1635505500000|2021-10-29 11:05:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|555
1635505800000|2021-10-29 11:10:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|488
1635506100000|2021-10-29 11:15:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|546
1635506400000|2021-10-29 11:20:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|1188
1635506700000|2021-10-29 11:25:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|889
1635507000000|2021-10-29 11:30:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|916
1635507300000|2021-10-29 11:35:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|491
1635507600000|2021-10-29 11:40:00|15972.3|15968.3|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|1076
1635507900000|2021-10-29 11:45:00|15977|15973|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|809
1635508200000|2021-10-29 11:50:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|1181
1635508500000|2021-10-29 11:55:00|15984.8|15980.8|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|829
1635508800000|2021-10-29 12:00:00|15972.3|15968.3|15981.7|15977.7|15981.7|15977.7|15972.3|15968.3|1050
1635509100000|2021-10-29 12:05:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|812
1635509400000|2021-10-29 12:10:00|15978.6|15974.6|15987.9|15983.9|15987.9|15983.9|15975.4|15971.4|1775
1635509700000|2021-10-29 12:15:00|15991.1|15987.1|15978.6|15974.6|15991.1|15987.1|15978.6|15974.6|1476
1635510000000|2021-10-29 12:20:00|15981.7|15977.7|15991.1|15987.1|15991.1|15987.1|15981.7|15977.7|2131
1635510300000|2021-10-29 12:25:00|15987.9|15983.9|15981.7|15977.7|15991.1|15987.1|15978.6|15974.6|1249
1635510600000|2021-10-29 12:30:00|15984.8|15980.8|15987.9|15983.9|15994.2|15990.2|15969.2|15965.2|3191
1635510900000|2021-10-29 12:35:00|15984.8|15980.8|15981.7|15977.7|16000.4|15996.4|15978.6|15974.6|3396
1635511200000|2021-10-29 12:40:00|15978.6|15974.6|15975.4|15971.4|15991.1|15987.1|15969.2|15965.2|2781
1635511500000|2021-10-29 12:45:00|15978.6|15974.6|15975.4|15971.4|15984.8|15980.8|15966.1|15962.1|3576
1635511800000|2021-10-29 12:50:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15962.9|15958.9|2474
1635512100000|2021-10-29 12:55:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15978.6|15974.6|2027
1635512400000|2021-10-29 13:00:00|15991.1|15987.1|16000.4|15996.4|16000.4|15996.4|15981.7|15977.7|2708
1635512700000|2021-10-29 13:05:00|16003.6|15999.6|16012.9|16008.9|16019.2|16015.2|15997.3|15993.3|2829
1635513000000|2021-10-29 13:10:00|16009.8|16005.8|16000.4|15996.4|16012.9|16008.9|15991.1|15987.1|3550
1635513300000|2021-10-29 13:15:00|16003.6|15999.6|16003.6|15999.6|16012.9|16008.9|16000.4|15996.4|2262
1635513600000|2021-10-29 13:20:00|16000.4|15996.4|15991.1|15987.1|16003.6|15999.6|15981.7|15977.7|2107
1635513900000|2021-10-29 13:25:00|15987.9|15983.9|16000.4|15996.4|16000.4|15996.4|15984.8|15980.8|1276
1635514200000|2021-10-29 13:30:00|16002|15998|16000.4|15996.4|16016.1|16012.1|15997.3|15993.3|2117
1635514500000|2021-10-29 13:35:00|15997.3|15993.3|16006.7|16002.7|16006.7|16002.7|15987.9|15983.9|1730
1635514800000|2021-10-29 13:40:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|1644
1635515100000|2021-10-29 13:45:00|16012.9|16008.9|15997.3|15993.3|16012.9|16008.9|15994.2|15990.2|2439
1635515400000|2021-10-29 13:50:00|15994.2|15990.2|16019.2|16015.2|16022.3|16018.3|15994.2|15990.2|1911
1635515700000|2021-10-29 13:55:00|16016.1|16012.1|16028.6|16024.6|16031.7|16027.7|16016.1|16012.1|2845
1635516000000|2021-10-29 14:00:00|16025.4|16021.4|16056.7|16052.7|16059.8|16055.8|16022.3|16018.3|3971
1635516300000|2021-10-29 14:05:00|16053.6|16049.6|16069.2|16065.2|16072.3|16068.3|16053.6|16049.6|3988
1635516600000|2021-10-29 14:10:00|16072.3|16068.3|16056.7|16052.7|16072.3|16068.3|16056.7|16052.7|2679
1635516900000|2021-10-29 14:15:00|16053.6|16049.6|16056.7|16052.7|16062.9|16058.9|16053.6|16049.6|4418
1635517200000|2021-10-29 14:20:00|16059.8|16055.8|16078.6|16074.6|16084.8|16080.8|16056.7|16052.7|2811
1635517500000|2021-10-29 14:25:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16069.2|16065.2|3275
1635517800000|2021-10-29 14:30:00|16075.4|16071.4|16091.1|16087.1|16091.1|16087.1|16066.1|16062.1|3641
1635518100000|2021-10-29 14:35:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16078.6|16074.6|2977
1635518400000|2021-10-29 14:40:00|16087.9|16083.9|16084.8|16080.8|16094.2|16090.2|16081.7|16077.7|2874
1635518700000|2021-10-29 14:45:00|16081.7|16077.7|16069.2|16065.2|16081.7|16077.7|16069.2|16065.2|1973
1635519000000|2021-10-29 14:50:00|16072.3|16068.3|16075.4|16071.4|16081.7|16077.7|16069.2|16065.2|2025
1635519300000|2021-10-29 14:55:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16069.2|16065.2|1222
1635519600000|2021-10-29 15:00:00|16084.8|16080.8|16072.3|16068.3|16084.8|16080.8|16069.2|16065.2|1838
1635519900000|2021-10-29 15:05:00|16069.2|16065.2|16056.7|16052.7|16072.3|16068.3|16050.4|16046.4|3059
1635520200000|2021-10-29 15:10:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16053.6|16049.6|1620
1635520500000|2021-10-29 15:15:00|16053.6|16049.6|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|1440
1635520800000|2021-10-29 15:20:00|16064.5|16060.5|16084.8|16080.8|16084.8|16080.8|16064.5|16060.5|1872
1635521100000|2021-10-29 15:25:00|16081.7|16077.7|16078.6|16074.6|16087.9|16083.9|16075.4|16071.4|1601
1635521400000|2021-10-29 15:30:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16069.2|16065.2|1212
1635521700000|2021-10-29 15:35:00|16072.3|16068.3|16066.1|16062.1|16075.4|16071.4|16066.1|16062.1|1421
1635522000000|2021-10-29 15:40:00|16069.2|16065.2|16078.6|16074.6|16078.6|16074.6|16062.9|16058.9|1504
1635522300000|2021-10-29 15:45:00|16075.4|16071.4|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|1769
1635522600000|2021-10-29 15:50:00|16069.2|16065.2|16078.6|16074.6|16078.6|16074.6|16069.2|16065.2|1614
1635522900000|2021-10-29 15:55:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|1552
1635523200000|2021-10-29 16:00:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16075.4|16071.4|852
1635523500000|2021-10-29 16:05:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|991
1635523800000|2021-10-29 16:10:00|16075.4|16071.4|16069.2|16065.2|16078.6|16074.6|16066.1|16062.1|1739
1635524100000|2021-10-29 16:15:00|16066.1|16062.1|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|492
1635524400000|2021-10-29 16:20:00|16072.3|16068.3|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|695
1635524700000|2021-10-29 16:25:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|926
1635525000000|2021-10-29 16:30:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16062.9|16058.9|1127
1635525300000|2021-10-29 16:35:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16062.9|16058.9|1078
1635525600000|2021-10-29 16:40:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|2107
1635525900000|2021-10-29 16:45:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|1682
1635526200000|2021-10-29 16:50:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|1228
1635526500000|2021-10-29 16:55:00|16072.3|16068.3|16059.8|16055.8|16072.3|16068.3|16059.8|16055.8|1471
1635526800000|2021-10-29 17:00:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|881
1635527100000|2021-10-29 17:05:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16062.9|16058.9|1063
1635527400000|2021-10-29 17:10:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|1758
1635527700000|2021-10-29 17:15:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|1301
1635528000000|2021-10-29 17:20:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|307
1635528300000|2021-10-29 17:25:00|16078.6|16074.6|16066.1|16062.1|16078.6|16074.6|16062.9|16058.9|1181
1635528600000|2021-10-29 17:30:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|471
1635528900000|2021-10-29 17:35:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|1328
1635529200000|2021-10-29 17:40:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|1510
1635529500000|2021-10-29 17:45:00|16069.2|16065.2|16075.4|16071.4|16078.6|16074.6|16069.2|16065.2|1962
1635529800000|2021-10-29 17:50:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|1153
1635530100000|2021-10-29 17:55:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|268
1635530400000|2021-10-29 18:00:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|514
1635530700000|2021-10-29 18:05:00|16073.9|16069.9|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|578
1635531000000|2021-10-29 18:10:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|1381
1635531300000|2021-10-29 18:15:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|3215
1635531600000|2021-10-29 18:20:00|16078.6|16074.6|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|1868
1635531900000|2021-10-29 18:25:00|16070.8|16066.8|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|1977
1635532200000|2021-10-29 18:30:00|16073.9|16069.9|16084.8|16080.8|16084.8|16080.8|16073.9|16069.9|1931
1635532500000|2021-10-29 18:35:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|1086
1635532800000|2021-10-29 18:40:00|16084.8|16080.8|16078.6|16074.6|16084.8|16080.8|16075.4|16071.4|2108
1635533100000|2021-10-29 18:45:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16078.6|16074.6|1160
1635533400000|2021-10-29 18:50:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16084.8|16080.8|3094
1635533700000|2021-10-29 18:55:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16081.7|16077.7|4511
1635534000000|2021-10-29 19:00:00|16087.9|16083.9|16094.2|16090.2|16097.3|16093.3|16084.8|16080.8|3424
1635534300000|2021-10-29 19:05:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|2989
1635534600000|2021-10-29 19:10:00|16097.3|16093.3|16103.6|16099.6|16109.8|16105.8|16097.3|16093.3|2801
1635534900000|2021-10-29 19:15:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|789
1635535200000|2021-10-29 19:20:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|1381
1635535500000|2021-10-29 19:25:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|1612
1635535800000|2021-10-29 19:30:00|16109.8|16105.8|16112.9|16108.9|16116.1|16112.1|16106.7|16102.7|2486
1635536100000|2021-10-29 19:35:00|16116.1|16112.1|16116.1|16112.1|16122.3|16118.3|16112.9|16108.9|2033
1635536400000|2021-10-29 19:40:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|2075
1635536700000|2021-10-29 19:45:00|16112.9|16108.9|16109.8|16105.8|16122.3|16118.3|16106.7|16102.7|3555
1635537000000|2021-10-29 19:50:00|16106.7|16102.7|16091.1|16087.1|16106.7|16102.7|16091.1|16087.1|3237
1635537300000|2021-10-29 19:55:00|16087.9|16083.9|16084.8|16080.8|16091.1|16087.1|16075.4|16071.4|9133
1635537600000|2021-10-29 20:00:00|16081.7|16077.7|16094.2|16090.2|16103.6|16099.6|16081.7|16077.7|5176
1635537900000|2021-10-29 20:05:00|16097.3|16093.3|16087.9|16083.9|16100.4|16096.4|16087.9|16083.9|1896
1635538200000|2021-10-29 20:10:00|16091.1|16087.1|16078.6|16074.6|16091.1|16087.1|16075.4|16071.4|1004
1635538500000|2021-10-29 20:15:00|16075.4|16071.4|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|1660
1635538800000|2021-10-29 20:20:00|16081.7|16077.7|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|1265
1635539100000|2021-10-29 20:25:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|1583
1635539400000|2021-10-29 20:30:00|16077|16073|16072.3|16068.3|16077|16073|16069.2|16065.2|675
1635539700000|2021-10-29 20:35:00|16069.2|16065.2|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|976
1635540000000|2021-10-29 20:40:00|16072.3|16068.3|16084.8|16080.8|16084.8|16080.8|16072.3|16068.3|1494
1635540300000|2021-10-29 20:45:00|16086.4|16082.4|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|358
1635540600000|2021-10-29 20:50:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|509
1635540900000|2021-10-29 20:55:00|16087.9|16083.9|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|902
1635717600000|2021-10-31 22:00:00|16067.6|16063.6|16062.9|16058.9|16075.4|16071.4|16062.9|16058.9|648
1635717900000|2021-10-31 22:05:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|192
1635718200000|2021-10-31 22:10:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|151
1635718500000|2021-10-31 22:15:00|16059.8|16055.8|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|297
1635718800000|2021-10-31 22:20:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|211
1635719100000|2021-10-31 22:25:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|247
1635719400000|2021-10-31 22:30:00|16059.8|16055.8|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|175
1635719700000|2021-10-31 22:35:00|16062.9|16058.9|16075.4|16071.4|16075.4|16071.4|16062.9|16058.9|205
1635720000000|2021-10-31 22:40:00|16078.6|16074.6|16069.2|16065.2|16078.6|16074.6|16069.2|16065.2|281
1635720300000|2021-10-31 22:45:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|169
1635720600000|2021-10-31 22:50:00|16070.8|16066.8|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|64
1635720900000|2021-10-31 22:55:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|72
1635721200000|2021-10-31 23:00:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|99
1635721500000|2021-10-31 23:05:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|178
1635721800000|2021-10-31 23:10:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|55
1635722100000|2021-10-31 23:15:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|124
1635722400000|2021-10-31 23:20:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|65
1635722700000|2021-10-31 23:25:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|89
1635723000000|2021-10-31 23:30:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|213
1635723300000|2021-10-31 23:35:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|150
1635723600000|2021-10-31 23:40:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|208
1635723900000|2021-10-31 23:45:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|180
1635724200000|2021-10-31 23:50:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|215
1635724500000|2021-10-31 23:55:00|16064.5|16060.5|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|95
1635724800000|2021-11-01 00:00:00|16059.8|16055.8|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|365
1635725100000|2021-11-01 00:05:00|16056.7|16052.7|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|320
1635725400000|2021-11-01 00:10:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|260
1635725700000|2021-11-01 00:15:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|205
1635726000000|2021-11-01 00:20:00|16062.9|16058.9|16081.7|16077.7|16081.7|16077.7|16062.9|16058.9|590
1635726300000|2021-11-01 00:25:00|16078.6|16074.6|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|605
1635726600000|2021-11-01 00:30:00|16070.8|16066.8|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|196
1635726900000|2021-11-01 00:35:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|161
1635727200000|2021-11-01 00:40:00|16069.2|16065.2|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|129
1635727500000|2021-11-01 00:45:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|97
1635727800000|2021-11-01 00:50:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|137
1635728100000|2021-11-01 00:55:00|16067.6|16063.6|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|100
1635728400000|2021-11-01 01:00:00|16072.3|16068.3|16062.9|16058.9|16072.3|16068.3|16059.8|16055.8|291
1635728700000|2021-11-01 01:05:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|177
1635729000000|2021-11-01 01:10:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|76
1635729300000|2021-11-01 01:15:00|16058.3|16054.3|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|198
1635729600000|2021-11-01 01:20:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|98
1635729900000|2021-11-01 01:25:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|144
1635730200000|2021-11-01 01:30:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|181
1635730500000|2021-11-01 01:35:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|161
1635730800000|2021-11-01 01:40:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|83
1635731100000|2021-11-01 01:45:00|16070.8|16066.8|16062.9|16058.9|16070.8|16066.8|16062.9|16058.9|105
1635731400000|2021-11-01 01:50:00|16061.4|16057.4|16056.7|16052.7|16061.4|16057.4|16056.7|16052.7|29
1635731700000|2021-11-01 01:55:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|125
1635732000000|2021-11-01 02:00:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|57
1635732300000|2021-11-01 02:05:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|166
1635732600000|2021-11-01 02:10:00|16067.6|16063.6|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|160
1635732900000|2021-11-01 02:15:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16062.9|16058.9|73
1635733200000|2021-11-01 02:20:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|69
1635733500000|2021-11-01 02:25:00|16070.8|16066.8|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|70
1635733800000|2021-11-01 02:30:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|90
1635734100000|2021-11-01 02:35:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|152
1635734400000|2021-11-01 02:40:00|16075.4|16071.4|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|81
1635734700000|2021-11-01 02:45:00|||||||||2
1635735000000|2021-11-01 02:50:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|115
1635735300000|2021-11-01 02:55:00|||||||||33
1635735600000|2021-11-01 03:00:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|131
1635735900000|2021-11-01 03:05:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|26
1635736200000|2021-11-01 03:10:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|194
1635736500000|2021-11-01 03:15:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|135
1635736800000|2021-11-01 03:20:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16058.3|16054.3|57
1635737100000|2021-11-01 03:25:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|82
1635737400000|2021-11-01 03:30:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|226
1635737700000|2021-11-01 03:35:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|54
1635738000000|2021-11-01 03:40:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|69
1635738300000|2021-11-01 03:45:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|63
1635738600000|2021-11-01 03:50:00|16061.4|16057.4|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|29
1635738900000|2021-11-01 03:55:00|||||||||103
1635739200000|2021-11-01 04:00:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|71
1635739500000|2021-11-01 04:05:00|16062.9|16058.9|16081.7|16077.7|16081.7|16077.7|16062.9|16058.9|359
1635739800000|2021-11-01 04:10:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|185
1635740100000|2021-11-01 04:15:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|165
1635740400000|2021-11-01 04:20:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|142
1635740700000|2021-11-01 04:25:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|204
1635741000000|2021-11-01 04:30:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|104
1635741300000|2021-11-01 04:35:00|||||||||9
1635741600000|2021-11-01 04:40:00|||||||||13
1635741900000|2021-11-01 04:45:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|97
1635742200000|2021-11-01 04:50:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|98
1635742500000|2021-11-01 04:55:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|156
1635742800000|2021-11-01 05:00:00|16087.9|16083.9|16091.1|16087.1|16097.3|16093.3|16087.9|16083.9|328
1635743100000|2021-11-01 05:05:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|122
1635743400000|2021-11-01 05:10:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|79
1635743700000|2021-11-01 05:15:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|77
1635744000000|2021-11-01 05:20:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|49
1635744300000|2021-11-01 05:25:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|155
1635744600000|2021-11-01 05:30:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|101
1635744900000|2021-11-01 05:35:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|188
1635745200000|2021-11-01 05:40:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|32
1635745500000|2021-11-01 05:45:00|16091.1|16087.1|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|239
1635745800000|2021-11-01 05:50:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|103
1635746100000|2021-11-01 05:55:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|188
1635746400000|2021-11-01 06:00:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|150
1635746700000|2021-11-01 06:05:00|16100.4|16096.4|16091.1|16087.1|16100.4|16096.4|16091.1|16087.1|498
1635747000000|2021-11-01 06:10:00|16092.6|16088.6|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|379
1635747300000|2021-11-01 06:15:00|16087.9|16083.9|16084.8|16080.8|16091.1|16087.1|16081.7|16077.7|122
1635747600000|2021-11-01 06:20:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|256
1635747900000|2021-11-01 06:25:00|16083.3|16079.3|16075.4|16071.4|16084.8|16080.8|16069.2|16065.2|288
1635748200000|2021-11-01 06:30:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|143
1635748500000|2021-11-01 06:35:00|16072.3|16068.3|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|368
1635748800000|2021-11-01 06:40:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|148
1635749100000|2021-11-01 06:45:00|16086.4|16082.4|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|61
1635749400000|2021-11-01 06:50:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|226
1635749700000|2021-11-01 06:55:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|143
1635750000000|2021-11-01 07:00:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16078.6|16074.6|617
1635750300000|2021-11-01 07:05:00|16091.1|16087.1|16097.3|16093.3|16100.4|16096.4|16087.9|16083.9|987
1635750600000|2021-11-01 07:10:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|645
1635750900000|2021-11-01 07:15:00|16100.4|16096.4|16094.2|16090.2|16100.4|16096.4|16094.2|16090.2|361
1635751200000|2021-11-01 07:20:00|16097.3|16093.3|16094.2|16090.2|16100.4|16096.4|16094.2|16090.2|525
1635751500000|2021-11-01 07:25:00|16097.3|16093.3|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|455
1635751800000|2021-11-01 07:30:00|16084.8|16080.8|16087.9|16083.9|16091.1|16087.1|16081.7|16077.7|316
1635752100000|2021-11-01 07:35:00|16089.5|16085.5|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|308
1635752400000|2021-11-01 07:40:00|16086.4|16082.4|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|268
1635752700000|2021-11-01 07:45:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|445
1635753000000|2021-11-01 07:50:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|361
1635753300000|2021-11-01 07:55:00|16078.6|16074.6|16069.2|16065.2|16078.6|16074.6|16069.2|16065.2|485
1635753600000|2021-11-01 08:00:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16062.9|16058.9|1187
1635753900000|2021-11-01 08:05:00|16072.3|16068.3|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|799
1635754200000|2021-11-01 08:10:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|512
1635754500000|2021-11-01 08:15:00|16056.7|16052.7|16053.6|16049.6|16059.8|16055.8|16053.6|16049.6|481
1635754800000|2021-11-01 08:20:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|515
1635755100000|2021-11-01 08:25:00|16056.7|16052.7|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|337
1635755400000|2021-11-01 08:30:00|16056.7|16052.7|16047.3|16043.3|16059.8|16055.8|16044.2|16040.2|984
1635755700000|2021-11-01 08:35:00|16050.4|16046.4|16044.2|16040.2|16050.4|16046.4|16037.9|16033.9|1345
1635756000000|2021-11-01 08:40:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|807
1635756300000|2021-11-01 08:45:00|16041.1|16037.1|16034.8|16030.8|16044.2|16040.2|16028.6|16024.6|1544
1635756600000|2021-11-01 08:50:00|16037.9|16033.9|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|635
1635756900000|2021-11-01 08:55:00|16037.9|16033.9|16047.3|16043.3|16050.4|16046.4|16037.9|16033.9|730
1635757200000|2021-11-01 09:00:00|16044.2|16040.2|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|689
1635757500000|2021-11-01 09:05:00|16044.2|16040.2|16041.1|16037.1|16047.3|16043.3|16037.9|16033.9|493
1635757800000|2021-11-01 09:10:00|16037.9|16033.9|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|658
1635758100000|2021-11-01 09:15:00|16045.8|16041.8|16041.1|16037.1|16047.3|16043.3|16037.9|16033.9|322
1635758400000|2021-11-01 09:20:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|481
1635758700000|2021-11-01 09:25:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|745
1635759000000|2021-11-01 09:30:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|87
1635759300000|2021-11-01 09:35:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|674
1635759600000|2021-11-01 09:40:00|16050.4|16046.4|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|572
1635759900000|2021-11-01 09:45:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|262
1635760200000|2021-11-01 09:50:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|290
1635760500000|2021-11-01 09:55:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16050.4|16046.4|774
1635760800000|2021-11-01 10:00:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|1013
1635761100000|2021-11-01 10:05:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|477
1635761400000|2021-11-01 10:10:00|16052|16048|16047.3|16043.3|16052|16048|16047.3|16043.3|477
1635761700000|2021-11-01 10:15:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|88
1635762000000|2021-11-01 10:20:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|300
1635762300000|2021-11-01 10:25:00|16053.6|16049.6|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|328
1635762600000|2021-11-01 10:30:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|174
1635762900000|2021-11-01 10:35:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|82
1635763200000|2021-11-01 10:40:00|16053.6|16049.6|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|261
1635763500000|2021-11-01 10:45:00|16050.4|16046.4|16053.6|16049.6|16056.7|16052.7|16047.3|16043.3|474
1635763800000|2021-11-01 10:50:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|142
1635764100000|2021-11-01 10:55:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16044.2|16040.2|358
1635764400000|2021-11-01 11:00:00|16044.2|16040.2|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|418
1635764700000|2021-11-01 11:05:00|16044.2|16040.2|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|455
1635765000000|2021-11-01 11:10:00|16044.2|16040.2|16034.8|16030.8|16044.2|16040.2|16034.8|16030.8|365
1635765300000|2021-11-01 11:15:00|16031.7|16027.7|16037.9|16033.9|16037.9|16033.9|16031.7|16027.7|559
1635765600000|2021-11-01 11:20:00|16036.4|16032.4|16037.9|16033.9|16044.2|16040.2|16034.8|16030.8|1072
1635765900000|2021-11-01 11:25:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|445
1635766200000|2021-11-01 11:30:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|634
1635766500000|2021-11-01 11:35:00|16037.9|16033.9|16031.7|16027.7|16041.1|16037.1|16028.6|16024.6|654
1635766800000|2021-11-01 11:40:00|16028.6|16024.6|16019.2|16015.2|16028.6|16024.6|16019.2|16015.2|1288
1635767100000|2021-11-01 11:45:00|16022.3|16018.3|16031.7|16027.7|16031.7|16027.7|16019.2|16015.2|871
1635767400000|2021-11-01 11:50:00|16028.6|16024.6|16037.9|16033.9|16037.9|16033.9|16028.6|16024.6|1004
1635767700000|2021-11-01 11:55:00|16034.8|16030.8|16037.9|16033.9|16041.1|16037.1|16031.7|16027.7|1065
1635768000000|2021-11-01 12:00:00|16034.8|16030.8|16034.8|16030.8|16041.1|16037.1|16031.7|16027.7|1156
1635768300000|2021-11-01 12:05:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16025.4|16021.4|900
1635768600000|2021-11-01 12:10:00|16025.4|16021.4|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|578
1635768900000|2021-11-01 12:15:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|639
1635769200000|2021-11-01 12:20:00|16028.6|16024.6|16050.4|16046.4|16050.4|16046.4|16025.4|16021.4|1869
1635769500000|2021-11-01 12:25:00|16047.3|16043.3|16037.9|16033.9|16048.9|16044.9|16037.9|16033.9|948
1635769800000|2021-11-01 12:30:00|16034.8|16030.8|16028.6|16024.6|16037.9|16033.9|16025.4|16021.4|1681
1635770100000|2021-11-01 12:35:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|946
1635770400000|2021-11-01 12:40:00|16034.8|16030.8|16028.6|16024.6|16034.8|16030.8|16025.4|16021.4|794
1635770700000|2021-11-01 12:45:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|1288
1635771000000|2021-11-01 12:50:00|16028.6|16024.6|16034.8|16030.8|16037.9|16033.9|16028.6|16024.6|1136
1635771300000|2021-11-01 12:55:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|1036
1635771600000|2021-11-01 13:00:00|16028.6|16024.6|16016.1|16012.1|16028.6|16024.6|16012.9|16008.9|2972
1635771900000|2021-11-01 13:05:00|16012.9|16008.9|16006.7|16002.7|16016.1|16012.1|16006.7|16002.7|1893
1635772200000|2021-11-01 13:10:00|16003.6|15999.6|16012.9|16008.9|16016.1|16012.1|16000.4|15996.4|1504
1635772500000|2021-11-01 13:15:00|16009.8|16005.8|16003.6|15999.6|16016.1|16012.1|16003.6|15999.6|1465
1635772800000|2021-11-01 13:20:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|15994.2|15990.2|1348
1635773100000|2021-11-01 13:25:00|16000.4|15996.4|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|1599
1635773400000|2021-11-01 13:30:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15987.9|15983.9|2418
1635773700000|2021-11-01 13:35:00|16000.4|15996.4|15997.3|15993.3|16003.6|15999.6|15994.2|15990.2|975
1635774000000|2021-11-01 13:40:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15984.8|15980.8|1464
1635774300000|2021-11-01 13:45:00|15989.5|15985.5|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|1668
1635774600000|2021-11-01 13:50:00|15991.1|15987.1|16000.4|15996.4|16003.6|15999.6|15991.1|15987.1|1089
1635774900000|2021-11-01 13:55:00|15994.2|15990.2|15998.9|15994.9|16000.4|15996.4|15994.2|15990.2|1318
1635775200000|2021-11-01 14:00:00|15997.3|15993.3|16009.8|16005.8|16016.1|16012.1|15994.2|15990.2|3276
1635775500000|2021-11-01 14:05:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16000.4|15996.4|1719
1635775800000|2021-11-01 14:10:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|1164
1635776100000|2021-11-01 14:15:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|15997.3|15993.3|1216
1635776400000|2021-11-01 14:20:00|16005.1|16001.1|16006.7|16002.7|16016.1|16012.1|16003.6|15999.6|2245
1635776700000|2021-11-01 14:25:00|16009.8|16005.8|16019.2|16015.2|16019.2|16015.2|16006.7|16002.7|1935
1635777000000|2021-11-01 14:30:00|16016.1|16012.1|16019.2|16015.2|16028.6|16024.6|16016.1|16012.1|1829
1635777300000|2021-11-01 14:35:00|16016.1|16012.1|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|812
1635777600000|2021-11-01 14:40:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|1514
1635777900000|2021-11-01 14:45:00|16019.2|16015.2|16022.3|16018.3|16023.9|16019.9|16016.1|16012.1|976
1635778200000|2021-11-01 14:50:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|1682
1635778500000|2021-11-01 14:55:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|668
1635778800000|2021-11-01 15:00:00|16022.3|16018.3|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|1209
1635779100000|2021-11-01 15:05:00|16016.1|16012.1|16003.6|15999.6|16016.1|16012.1|16003.6|15999.6|953
1635779400000|2021-11-01 15:10:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|15997.3|15993.3|1774
1635779700000|2021-11-01 15:15:00|16003.6|15999.6|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|3084
1635780000000|2021-11-01 15:20:00|16000.4|15996.4|16019.2|16015.2|16025.4|16021.4|15997.3|15993.3|3744
1635780300000|2021-11-01 15:25:00|16016.1|16012.1|16003.6|15999.6|16019.2|16015.2|16000.4|15996.4|2505
1635780600000|2021-11-01 15:30:00|16000.4|15996.4|16006.7|16002.7|16009.8|16005.8|16000.4|15996.4|1200
1635780900000|2021-11-01 15:35:00|16003.6|15999.6|16003.6|15999.6|16012.9|16008.9|16000.4|15996.4|2313
1635781200000|2021-11-01 15:40:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|1691
1635781500000|2021-11-01 15:45:00|15997.3|15993.3|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|1538
1635781800000|2021-11-01 15:50:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|474
1635782100000|2021-11-01 15:55:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|1205
1635782400000|2021-11-01 16:00:00|16016.1|16012.1|16003.6|15999.6|16016.1|16012.1|16000.4|15996.4|1240
1635782700000|2021-11-01 16:05:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|1049
1635783000000|2021-11-01 16:10:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|635
1635783300000|2021-11-01 16:15:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|767
1635783600000|2021-11-01 16:20:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|750
1635783900000|2021-11-01 16:25:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|774
1635784200000|2021-11-01 16:30:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|577
1635784500000|2021-11-01 16:35:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|150
1635784800000|2021-11-01 16:40:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|519
1635785100000|2021-11-01 16:45:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|706
1635785400000|2021-11-01 16:50:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|1133
1635785700000|2021-11-01 16:55:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|1280
1635786000000|2021-11-01 17:00:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|705
1635786300000|2021-11-01 17:05:00|16019.2|16015.2|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|1822
1635786600000|2021-11-01 17:10:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|1536
1635786900000|2021-11-01 17:15:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|726
1635787200000|2021-11-01 17:20:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|997
1635787500000|2021-11-01 17:25:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|536
1635787800000|2021-11-01 17:30:00|16033.3|16029.3|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|412
1635788100000|2021-11-01 17:35:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|481
1635788400000|2021-11-01 17:40:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|193
1635788700000|2021-11-01 17:45:00|16028.6|16024.6|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|970
1635789000000|2021-11-01 17:50:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|309
1635789300000|2021-11-01 17:55:00|16037.9|16033.9|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|1845
1635789600000|2021-11-01 18:00:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|737
1635789900000|2021-11-01 18:05:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|1152
1635790200000|2021-11-01 18:10:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|1214
1635790500000|2021-11-01 18:15:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|608
1635790800000|2021-11-01 18:20:00|16050.4|16046.4|16044.2|16040.2|16050.4|16046.4|16041.1|16037.1|911
1635791100000|2021-11-01 18:25:00|16045.8|16041.8|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|729
1635791400000|2021-11-01 18:30:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16050.4|16046.4|2137
1635791700000|2021-11-01 18:35:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|318
1635792000000|2021-11-01 18:40:00|16053.6|16049.6|16047.3|16043.3|16053.6|16049.6|16044.2|16040.2|802
1635792300000|2021-11-01 18:45:00|16050.4|16046.4|16044.2|16040.2|16050.4|16046.4|16041.1|16037.1|632
1635792600000|2021-11-01 18:50:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|776
1635792900000|2021-11-01 18:55:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|2344
1635793200000|2021-11-01 19:00:00|16037.9|16033.9|16034.8|16030.8|16037.9|16033.9|16028.6|16024.6|2297
1635793500000|2021-11-01 19:05:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16028.6|16024.6|1184
1635793800000|2021-11-01 19:10:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|1074
1635794100000|2021-11-01 19:15:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|507
1635794400000|2021-11-01 19:20:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|1426
1635794700000|2021-11-01 19:25:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|402
1635795000000|2021-11-01 19:30:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16031.7|16027.7|1360
1635795300000|2021-11-01 19:35:00|16034.8|16030.8|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|992
1635795600000|2021-11-01 19:40:00|16044.2|16040.2|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|1585
1635795900000|2021-11-01 19:45:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16044.2|16040.2|1496
1635796200000|2021-11-01 19:50:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|1908
1635796500000|2021-11-01 19:55:00|16056.7|16052.7|16044.2|16040.2|16062.9|16058.9|16044.2|16040.2|2611
1635796800000|2021-11-01 20:00:00|16047.3|16043.3|16056.7|16052.7|16058.3|16054.3|16047.3|16043.3|1962
1635797100000|2021-11-01 20:05:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|1122
1635797400000|2021-11-01 20:10:00|16059.8|16055.8|16053.6|16049.6|16059.8|16055.8|16053.6|16049.6|903
1635797700000|2021-11-01 20:15:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|231
1635798000000|2021-11-01 20:20:00|16062.9|16058.9|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|945
1635798300000|2021-11-01 20:25:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|291
1635798600000|2021-11-01 20:30:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|658
1635798900000|2021-11-01 20:35:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16064.5|16060.5|193
1635799200000|2021-11-01 20:40:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|621
1635799500000|2021-11-01 20:45:00|16061.4|16057.4|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|134
1635799800000|2021-11-01 20:50:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|646
1635800100000|2021-11-01 20:55:00|16059.8|16055.8|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|758
1635804000000|2021-11-01 22:00:00|16059.8|16055.8|16050.4|16046.4|16059.8|16055.8|16050.4|16046.4|284
1635804300000|2021-11-01 22:05:00|16052|16048|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|23
1635804900000|2021-11-01 22:15:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|133
1635805200000|2021-11-01 22:20:00|||||||||1
1635805500000|2021-11-01 22:25:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|168
1635805800000|2021-11-01 22:30:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|69
1635806100000|2021-11-01 22:35:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|32
1635806400000|2021-11-01 22:40:00|16048.9|16044.9|16048.9|16044.9|16048.9|16044.9|16048.9|16044.9|29
1635806700000|2021-11-01 22:45:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|16
1635807000000|2021-11-01 22:50:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|14
1635807300000|2021-11-01 22:55:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|28
1635807600000|2021-11-01 23:00:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|85
1635807900000|2021-11-01 23:05:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|37
1635808200000|2021-11-01 23:10:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|77
1635808500000|2021-11-01 23:15:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|133
1635808800000|2021-11-01 23:20:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|88
1635809100000|2021-11-01 23:25:00|16045.8|16041.8|16044.2|16040.2|16045.8|16041.8|16044.2|16040.2|45
1635809400000|2021-11-01 23:30:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|152
1635809700000|2021-11-01 23:35:00|||||||||83
1635810000000|2021-11-01 23:40:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|103
1635810300000|2021-11-01 23:45:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|35
1635810600000|2021-11-01 23:50:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|142
1635810900000|2021-11-01 23:55:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|107
1635811200000|2021-11-02 00:00:00|||||||||61
1635811500000|2021-11-02 00:05:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|144
1635811800000|2021-11-02 00:10:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|134
1635812100000|2021-11-02 00:15:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|139
1635812400000|2021-11-02 00:20:00|16050.4|16046.4|16044.2|16040.2|16053.6|16049.6|16044.2|16040.2|120
1635812700000|2021-11-02 00:25:00|16045.8|16041.8|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|56
1635813000000|2021-11-02 00:30:00|16037.9|16033.9|16044.2|16040.2|16047.3|16043.3|16037.9|16033.9|326
1635813300000|2021-11-02 00:35:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|224
1635813600000|2021-11-02 00:40:00|||||||||38
1635813900000|2021-11-02 00:45:00|16048.9|16044.9|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|93
1635814200000|2021-11-02 00:50:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|136
1635814500000|2021-11-02 00:55:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|122
1635814800000|2021-11-02 01:00:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|44
1635815100000|2021-11-02 01:05:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|98
1635815400000|2021-11-02 01:10:00|16041.1|16037.1|16045.8|16041.8|16047.3|16043.3|16041.1|16037.1|101
1635815700000|2021-11-02 01:15:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|93
1635816000000|2021-11-02 01:20:00|16042.6|16038.6|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|80
1635816300000|2021-11-02 01:25:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|298
1635816600000|2021-11-02 01:30:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|215
1635816900000|2021-11-02 01:35:00|16042.6|16038.6|16044.2|16040.2|16044.2|16040.2|16042.6|16038.6|23
1635817200000|2021-11-02 01:40:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16041.1|16037.1|67
1635817500000|2021-11-02 01:45:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|142
1635817800000|2021-11-02 01:50:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|82
1635818100000|2021-11-02 01:55:00|16045.8|16041.8|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|133
1635818400000|2021-11-02 02:00:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|52
1635818700000|2021-11-02 02:05:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|90
1635819000000|2021-11-02 02:10:00|||||||||22
1635819300000|2021-11-02 02:15:00|||||||||78
1635819600000|2021-11-02 02:20:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|30
1635819900000|2021-11-02 02:25:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|174
1635820200000|2021-11-02 02:30:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|101
1635820500000|2021-11-02 02:35:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|55
1635820800000|2021-11-02 02:40:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|118
1635821100000|2021-11-02 02:45:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|52
1635821400000|2021-11-02 02:50:00|||||||||25
1635821700000|2021-11-02 02:55:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|228
1635822000000|2021-11-02 03:00:00|||||||||6
1635822300000|2021-11-02 03:05:00|||||||||38
1635822600000|2021-11-02 03:10:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|129
1635822900000|2021-11-02 03:15:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|205
1635823200000|2021-11-02 03:20:00|16072.3|16068.3|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|181
1635823500000|2021-11-02 03:25:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|36
1635823800000|2021-11-02 03:30:00|16062.9|16058.9|16072.3|16068.3|16078.6|16074.6|16062.9|16058.9|635
1635824100000|2021-11-02 03:35:00|16069.2|16065.2|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|253
1635824400000|2021-11-02 03:40:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|386
1635824700000|2021-11-02 03:45:00|16070.8|16066.8|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|152
1635825000000|2021-11-02 03:50:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|123
1635825300000|2021-11-02 03:55:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|243
1635825600000|2021-11-02 04:00:00|16058.3|16054.3|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|113
1635825900000|2021-11-02 04:05:00|||||||||28
1635826200000|2021-11-02 04:10:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|170
1635826500000|2021-11-02 04:15:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|18
1635826800000|2021-11-02 04:20:00|||||||||32
1635827100000|2021-11-02 04:25:00|||||||||10
1635827400000|2021-11-02 04:30:00|16072.3|16068.3|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|357
1635827700000|2021-11-02 04:35:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|125
1635828000000|2021-11-02 04:40:00|16077|16073|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|116
1635828300000|2021-11-02 04:45:00|16077|16073|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|88
1635828600000|2021-11-02 04:50:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|123
1635828900000|2021-11-02 04:55:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|62
1635829200000|2021-11-02 05:00:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|133
1635829500000|2021-11-02 05:05:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|78
1635829800000|2021-11-02 05:10:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|148
1635830100000|2021-11-02 05:15:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16077|16073|106
1635830400000|2021-11-02 05:20:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|73
1635830700000|2021-11-02 05:25:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|362
1635831000000|2021-11-02 05:30:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|284
1635831300000|2021-11-02 05:35:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|240
1635831600000|2021-11-02 05:40:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|67
1635831900000|2021-11-02 05:45:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|156
1635832200000|2021-11-02 05:50:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|73
1635832500000|2021-11-02 05:55:00|16077|16073|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|418
1635832800000|2021-11-02 06:00:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|250
1635833100000|2021-11-02 06:05:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|276
1635833400000|2021-11-02 06:10:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|775
1635833700000|2021-11-02 06:15:00|16075.4|16071.4|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|308
1635834000000|2021-11-02 06:20:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|384
1635834300000|2021-11-02 06:25:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16059.8|16055.8|236
1635834600000|2021-11-02 06:30:00|16072.3|16068.3|16081.7|16077.7|16081.7|16077.7|16069.2|16065.2|234
1635834900000|2021-11-02 06:35:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|190
1635835200000|2021-11-02 06:40:00|16077|16073|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|297
1635835500000|2021-11-02 06:45:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|232
1635835800000|2021-11-02 06:50:00|16067.6|16063.6|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|281
1635836100000|2021-11-02 06:55:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|450
1635836400000|2021-11-02 07:00:00|16059.8|16055.8|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|517
1635836700000|2021-11-02 07:05:00|16064.5|16060.5|16075.4|16071.4|16075.4|16071.4|16064.5|16060.5|513
1635837000000|2021-11-02 07:10:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|351
1635837300000|2021-11-02 07:15:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|654
1635837600000|2021-11-02 07:20:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|967
1635837900000|2021-11-02 07:25:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|348
1635838200000|2021-11-02 07:30:00|16064.5|16060.5|16050.4|16046.4|16064.5|16060.5|16050.4|16046.4|1888
1635838500000|2021-11-02 07:35:00|16047.3|16043.3|16062.9|16058.9|16066.1|16062.1|16047.3|16043.3|876
1635838800000|2021-11-02 07:40:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16059.8|16055.8|689
1635839100000|2021-11-02 07:45:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|510
1635839400000|2021-11-02 07:50:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|464
1635839700000|2021-11-02 07:55:00|16059.8|16055.8|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|485
1635840000000|2021-11-02 08:00:00|16062.9|16058.9|16059.8|16055.8|16069.2|16065.2|16059.8|16055.8|678
1635840300000|2021-11-02 08:05:00|16062.9|16058.9|16056.7|16052.7|16062.9|16058.9|16050.4|16046.4|746
1635840600000|2021-11-02 08:10:00|16053.6|16049.6|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|998
1635840900000|2021-11-02 08:15:00|16059.8|16055.8|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|819
1635841200000|2021-11-02 08:20:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|269
1635841500000|2021-11-02 08:25:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|757
1635841800000|2021-11-02 08:30:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16050.4|16046.4|1065
1635842100000|2021-11-02 08:35:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|617
1635842400000|2021-11-02 08:40:00|16059.8|16055.8|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|1268
1635842700000|2021-11-02 08:45:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|580
1635843000000|2021-11-02 08:50:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|146
1635843300000|2021-11-02 08:55:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|1156
1635843600000|2021-11-02 09:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|1262
1635843900000|2021-11-02 09:05:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|300
1635844200000|2021-11-02 09:10:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|532
1635844500000|2021-11-02 09:15:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|304
1635844800000|2021-11-02 09:20:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|379
1635845100000|2021-11-02 09:25:00|16072.3|16068.3|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|374
1635845400000|2021-11-02 09:30:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|329
1635845700000|2021-11-02 09:35:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|368
1635846000000|2021-11-02 09:40:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|375
1635846300000|2021-11-02 09:45:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|374
1635846600000|2021-11-02 09:50:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|91
1635846900000|2021-11-02 09:55:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|337
1635847200000|2021-11-02 10:00:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|366
1635847500000|2021-11-02 10:05:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|883
1635847800000|2021-11-02 10:10:00|16075.4|16071.4|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|300
1635848100000|2021-11-02 10:15:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|386
1635848400000|2021-11-02 10:20:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|370
1635848700000|2021-11-02 10:25:00|16075.4|16071.4|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|469
1635849000000|2021-11-02 10:30:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|168
1635849300000|2021-11-02 10:35:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|141
1635849600000|2021-11-02 10:40:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|257
1635849900000|2021-11-02 10:45:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|279
1635850200000|2021-11-02 10:50:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|102
1635850500000|2021-11-02 10:55:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|403
1635850800000|2021-11-02 11:00:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|544
1635851100000|2021-11-02 11:05:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|418
1635851400000|2021-11-02 11:10:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|741
1635851700000|2021-11-02 11:15:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|294
1635852000000|2021-11-02 11:20:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|331
1635852300000|2021-11-02 11:25:00|16064.5|16060.5|16072.3|16068.3|16072.3|16068.3|16064.5|16060.5|421
1635852600000|2021-11-02 11:30:00|16075.4|16071.4|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|1018
1635852900000|2021-11-02 11:35:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|737
1635853200000|2021-11-02 11:40:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|340
1635853500000|2021-11-02 11:45:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|438
1635853800000|2021-11-02 11:50:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|1118
1635854100000|2021-11-02 11:55:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|680
1635854400000|2021-11-02 12:00:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|541
1635854700000|2021-11-02 12:05:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|757
1635855000000|2021-11-02 12:10:00|16062.9|16058.9|16075.4|16071.4|16078.6|16074.6|16062.9|16058.9|747
1635855300000|2021-11-02 12:15:00|16078.6|16074.6|16066.1|16062.1|16078.6|16074.6|16062.9|16058.9|1070
1635855600000|2021-11-02 12:20:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|988
1635855900000|2021-11-02 12:25:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16059.8|16055.8|1752
1635856200000|2021-11-02 12:30:00|16066.1|16062.1|16037.9|16033.9|16069.2|16065.2|16037.9|16033.9|2864
1635856500000|2021-11-02 12:35:00|16041.1|16037.1|16050.4|16046.4|16053.6|16049.6|16037.9|16033.9|3312
1635856800000|2021-11-02 12:40:00|16053.6|16049.6|16044.2|16040.2|16053.6|16049.6|16044.2|16040.2|1344
1635857100000|2021-11-02 12:45:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16044.2|16040.2|909
1635857400000|2021-11-02 12:50:00|16056.7|16052.7|16050.4|16046.4|16059.8|16055.8|16050.4|16046.4|1440
1635857700000|2021-11-02 12:55:00|16053.6|16049.6|16047.3|16043.3|16053.6|16049.6|16044.2|16040.2|1048
1635858000000|2021-11-02 13:00:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16034.8|16030.8|1441
1635858300000|2021-11-02 13:05:00|16044.2|16040.2|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|1198
1635858600000|2021-11-02 13:10:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|704
1635858900000|2021-11-02 13:15:00|16053.6|16049.6|16053.6|16049.6|16062.9|16058.9|16050.4|16046.4|994
1635859200000|2021-11-02 13:20:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|1437
1635859500000|2021-11-02 13:25:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|510
1635859800000|2021-11-02 13:30:00|16059.8|16055.8|16066.1|16062.1|16072.3|16068.3|16059.8|16055.8|1986
1635860100000|2021-11-02 13:35:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|1650
1635860400000|2021-11-02 13:40:00|16069.2|16065.2|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|1172
1635860700000|2021-11-02 13:45:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|1855
1635861000000|2021-11-02 13:50:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16056.7|16052.7|1350
1635861300000|2021-11-02 13:55:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16059.8|16055.8|682
1635861600000|2021-11-02 14:00:00|16066.1|16062.1|16066.1|16062.1|16075.4|16071.4|16066.1|16062.1|1888
1635861900000|2021-11-02 14:05:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16053.6|16049.6|2425
1635862200000|2021-11-02 14:10:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|1682
1635862500000|2021-11-02 14:15:00|16059.8|16055.8|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|1040
1635862800000|2021-11-02 14:20:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|1807
1635863100000|2021-11-02 14:25:00|16062.9|16058.9|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|1463
1635863400000|2021-11-02 14:30:00|16072.3|16068.3|16084.8|16080.8|16084.8|16080.8|16069.2|16065.2|1360
1635863700000|2021-11-02 14:35:00|16087.9|16083.9|16081.7|16077.7|16094.2|16090.2|16078.6|16074.6|1934
1635864000000|2021-11-02 14:40:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|1707
1635864300000|2021-11-02 14:45:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|910
1635864600000|2021-11-02 14:50:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|1049
1635864900000|2021-11-02 14:55:00|16091.1|16087.1|16081.7|16077.7|16091.1|16087.1|16078.6|16074.6|1407
1635865200000|2021-11-02 15:00:00|16084.8|16080.8|16087.9|16083.9|16091.1|16087.1|16081.7|16077.7|1045
1635865500000|2021-11-02 15:05:00|16084.8|16080.8|16097.3|16093.3|16097.3|16093.3|16084.8|16080.8|1028
1635865800000|2021-11-02 15:10:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|2045
1635866100000|2021-11-02 15:15:00|16100.4|16096.4|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|2489
1635866400000|2021-11-02 15:20:00|16112.9|16108.9|16103.6|16099.6|16119.2|16115.2|16103.6|16099.6|2527
1635866700000|2021-11-02 15:25:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|895
1635867000000|2021-11-02 15:30:00|16106.7|16102.7|16097.3|16093.3|16106.7|16102.7|16097.3|16093.3|954
1635867300000|2021-11-02 15:35:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|1351
1635867600000|2021-11-02 15:40:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16097.3|16093.3|917
1635867900000|2021-11-02 15:45:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|2047
1635868200000|2021-11-02 15:50:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|552
1635868500000|2021-11-02 15:55:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|834
1635868800000|2021-11-02 16:00:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|398
1635869100000|2021-11-02 16:05:00|16103.6|16099.6|16094.2|16090.2|16103.6|16099.6|16094.2|16090.2|1619
1635869400000|2021-11-02 16:10:00|16091.1|16087.1|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|874
1635869700000|2021-11-02 16:15:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|1038
1635870000000|2021-11-02 16:20:00|16087.9|16083.9|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|961
1635870300000|2021-11-02 16:25:00|16084.8|16080.8|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|957
1635870600000|2021-11-02 16:30:00|16075.4|16071.4|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|1139
1635870900000|2021-11-02 16:35:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|338
1635871200000|2021-11-02 16:40:00|||||||||357
1635871500000|2021-11-02 16:45:00|||||||||399
1635871800000|2021-11-02 16:50:00|16081.7|16077.7|16091.1|16087.1|16091.1|16087.1|16081.7|16077.7|797
1635872100000|2021-11-02 16:55:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|1110
1635872400000|2021-11-02 17:00:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|819
1635872700000|2021-11-02 17:05:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|408
1635873000000|2021-11-02 17:10:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|566
1635873300000|2021-11-02 17:15:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|74
1635873600000|2021-11-02 17:20:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|251
1635873900000|2021-11-02 17:25:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|468
1635874200000|2021-11-02 17:30:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|257
1635874500000|2021-11-02 17:35:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|509
1635874800000|2021-11-02 17:40:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|212
1635875100000|2021-11-02 17:45:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|752
1635875400000|2021-11-02 17:50:00|||||||||163
1635875700000|2021-11-02 17:55:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|352
1635876000000|2021-11-02 18:00:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|718
1635876300000|2021-11-02 18:05:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|363
1635876600000|2021-11-02 18:10:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|677
1635876900000|2021-11-02 18:15:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16084.8|16080.8|1061
1635877200000|2021-11-02 18:20:00|16092.6|16088.6|16087.9|16083.9|16092.6|16088.6|16087.9|16083.9|402
1635877500000|2021-11-02 18:25:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|745
1635877800000|2021-11-02 18:30:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|214
1635878100000|2021-11-02 18:35:00|16083.3|16079.3|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|981
1635878400000|2021-11-02 18:40:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|483
1635878700000|2021-11-02 18:45:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|941
1635879000000|2021-11-02 18:50:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|355
1635879300000|2021-11-02 18:55:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|1266
1635879600000|2021-11-02 19:00:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|1058
1635879900000|2021-11-02 19:05:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|1603
1635880200000|2021-11-02 19:10:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|578
1635880500000|2021-11-02 19:15:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|253
1635880800000|2021-11-02 19:20:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|611
1635881100000|2021-11-02 19:25:00|16080.1|16076.1|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|472
1635881400000|2021-11-02 19:30:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|615
1635881700000|2021-11-02 19:35:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|252
1635882000000|2021-11-02 19:40:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|691
1635882300000|2021-11-02 19:45:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|356
1635882600000|2021-11-02 19:50:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|374
1635882900000|2021-11-02 19:55:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|971
1635883200000|2021-11-02 20:00:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|1511
1635883500000|2021-11-02 20:05:00|16087.9|16083.9|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|587
1635883800000|2021-11-02 20:10:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|666
1635884100000|2021-11-02 20:15:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|492
1635884400000|2021-11-02 20:20:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|1048
1635884700000|2021-11-02 20:25:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|377
1635885000000|2021-11-02 20:30:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|211
1635885300000|2021-11-02 20:35:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|329
1635885600000|2021-11-02 20:40:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|610
1635885900000|2021-11-02 20:45:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|270
1635886200000|2021-11-02 20:50:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|310
1635886500000|2021-11-02 20:55:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|501
1635890400000|2021-11-02 22:00:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|216
1635890700000|2021-11-02 22:05:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|97
1635891000000|2021-11-02 22:10:00|||||||||7
1635891300000|2021-11-02 22:15:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|100
1635891600000|2021-11-02 22:20:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|196
1635891900000|2021-11-02 22:25:00|||||||||1
1635892200000|2021-11-02 22:30:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|33
1635892500000|2021-11-02 22:35:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|63
1635892800000|2021-11-02 22:40:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|95
1635893100000|2021-11-02 22:45:00|16067.6|16063.6|16066.1|16062.1|16067.6|16063.6|16066.1|16062.1|27
1635893400000|2021-11-02 22:50:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|115
1635893700000|2021-11-02 22:55:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|67
1635894000000|2021-11-02 23:00:00|16070.8|16066.8|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|27
1635894300000|2021-11-02 23:05:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|62
1635894600000|2021-11-02 23:10:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|147
1635894900000|2021-11-02 23:15:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|106
1635895200000|2021-11-02 23:20:00|||||||||18
1635895500000|2021-11-02 23:25:00|||||||||24
1635895800000|2021-11-02 23:30:00|||||||||15
1635896100000|2021-11-02 23:35:00|||||||||6
1635896400000|2021-11-02 23:40:00|||||||||12
1635896700000|2021-11-02 23:45:00|||||||||10
1635897000000|2021-11-02 23:50:00|||||||||12
1635897300000|2021-11-02 23:55:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|68
1635897600000|2021-11-03 00:00:00|16070.8|16066.8|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|94
1635897900000|2021-11-03 00:05:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|105
1635898200000|2021-11-03 00:10:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|90
1635898500000|2021-11-03 00:15:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|431
1635898800000|2021-11-03 00:20:00|16083.3|16079.3|16081.7|16077.7|16083.3|16079.3|16081.7|16077.7|34
1635899100000|2021-11-03 00:25:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|108
1635899400000|2021-11-03 00:30:00|16083.3|16079.3|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|19
1635899700000|2021-11-03 00:35:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|137
1635900000000|2021-11-03 00:40:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|16
1635900300000|2021-11-03 00:45:00|||||||||2
1635900600000|2021-11-03 00:50:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|37
1635900900000|2021-11-03 00:55:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|146
1635901200000|2021-11-03 01:00:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|118
1635901500000|2021-11-03 01:05:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|198
1635901800000|2021-11-03 01:10:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|52
1635902100000|2021-11-03 01:15:00|||||||||3
1635902400000|2021-11-03 01:20:00|||||||||1
1635902700000|2021-11-03 01:25:00|||||||||5
1635903000000|2021-11-03 01:30:00|||||||||6
1635903300000|2021-11-03 01:35:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|34
1635903600000|2021-11-03 01:40:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|39
1635903900000|2021-11-03 01:45:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|66
1635904500000|2021-11-03 01:55:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|12
1635904800000|2021-11-03 02:00:00|||||||||9
1635905100000|2021-11-03 02:05:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|31
1635905400000|2021-11-03 02:10:00|||||||||4
1635905700000|2021-11-03 02:15:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|56
1635906000000|2021-11-03 02:20:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|23
1635906300000|2021-11-03 02:25:00|||||||||17
1635906600000|2021-11-03 02:30:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|68
1635906900000|2021-11-03 02:35:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|18
1635907200000|2021-11-03 02:40:00|||||||||10
1635907500000|2021-11-03 02:45:00|||||||||16
1635907800000|2021-11-03 02:50:00|||||||||45
1635908100000|2021-11-03 02:55:00|||||||||2
1635908400000|2021-11-03 03:00:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|81
1635908700000|2021-11-03 03:05:00|||||||||12
1635909000000|2021-11-03 03:10:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|280
1635909300000|2021-11-03 03:15:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|77
1635909600000|2021-11-03 03:20:00|||||||||16
1635909900000|2021-11-03 03:25:00|||||||||16
1635910200000|2021-11-03 03:30:00|||||||||20
1635910500000|2021-11-03 03:35:00|16092.6|16088.6|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|502
1635910800000|2021-11-03 03:40:00|||||||||4
1635911100000|2021-11-03 03:45:00|||||||||30
1635911400000|2021-11-03 03:50:00|||||||||9
1635911700000|2021-11-03 03:55:00|||||||||96
1635912000000|2021-11-03 04:00:00|||||||||34
1635912300000|2021-11-03 04:05:00|||||||||7
1635912600000|2021-11-03 04:10:00|||||||||10
1635912900000|2021-11-03 04:15:00|||||||||11
1635913200000|2021-11-03 04:20:00|||||||||10
1635913500000|2021-11-03 04:25:00|||||||||16
1635913800000|2021-11-03 04:30:00|||||||||11
1635914100000|2021-11-03 04:35:00|||||||||8
1635914400000|2021-11-03 04:40:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|110
1635914700000|2021-11-03 04:45:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|214
1635915000000|2021-11-03 04:50:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|217
1635915300000|2021-11-03 04:55:00|16105.1|16101.1|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|139
1635915600000|2021-11-03 05:00:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|135
1635915900000|2021-11-03 05:05:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|102
1635916200000|2021-11-03 05:10:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|90
1635916500000|2021-11-03 05:15:00|||||||||24
1635916800000|2021-11-03 05:20:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|150
1635917100000|2021-11-03 05:25:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|640
1635917400000|2021-11-03 05:30:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|277
1635917700000|2021-11-03 05:35:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|212
1635918000000|2021-11-03 05:40:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|225
1635918300000|2021-11-03 05:45:00|||||||||25
1635918600000|2021-11-03 05:50:00|||||||||21
1635918900000|2021-11-03 05:55:00|||||||||42
1635919200000|2021-11-03 06:00:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|111
1635919500000|2021-11-03 06:05:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|117
1635919800000|2021-11-03 06:10:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|66
1635920100000|2021-11-03 06:15:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|115
1635920400000|2021-11-03 06:20:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|68
1635920700000|2021-11-03 06:25:00|||||||||48
1635921000000|2021-11-03 06:30:00|||||||||22
1635921300000|2021-11-03 06:35:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|102
1635921600000|2021-11-03 06:40:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|57
1635921900000|2021-11-03 06:45:00|||||||||59
1635922200000|2021-11-03 06:50:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|98
1635922500000|2021-11-03 06:55:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|187
1635922800000|2021-11-03 07:00:00|16106.7|16102.7|16112.9|16108.9|16122.3|16118.3|16106.7|16102.7|788
1635923100000|2021-11-03 07:05:00|16109.8|16105.8|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|745
1635923400000|2021-11-03 07:10:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|437
1635923700000|2021-11-03 07:15:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16100.4|16096.4|314
1635924000000|2021-11-03 07:20:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|626
1635924300000|2021-11-03 07:25:00|16111.4|16107.4|16109.8|16105.8|16111.4|16107.4|16106.7|16102.7|221
1635924600000|2021-11-03 07:30:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16103.6|16099.6|721
1635924900000|2021-11-03 07:35:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|345
1635925200000|2021-11-03 07:40:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|227
1635925500000|2021-11-03 07:45:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|360
1635925800000|2021-11-03 07:50:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|272
1635926100000|2021-11-03 07:55:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|351
1635926400000|2021-11-03 08:00:00|16103.6|16099.6|16112.9|16108.9|16112.9|16108.9|16103.6|16099.6|657
1635926700000|2021-11-03 08:05:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|227
1635927000000|2021-11-03 08:10:00|16116.1|16112.1|16119.2|16115.2|16122.3|16118.3|16112.9|16108.9|487
1635927300000|2021-11-03 08:15:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16116.1|16112.1|390
1635927600000|2021-11-03 08:20:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|317
1635927900000|2021-11-03 08:25:00|16128.6|16124.6|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|759
1635928200000|2021-11-03 08:30:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|659
1635928500000|2021-11-03 08:35:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|587
1635928800000|2021-11-03 08:40:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|809
1635929100000|2021-11-03 08:45:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16137.9|16133.9|327
1635929400000|2021-11-03 08:50:00|16137.9|16133.9|16141.1|16137.1|16144.2|16140.2|16137.9|16133.9|832
1635929700000|2021-11-03 08:55:00|16137.9|16133.9|16128.6|16124.6|16141.1|16137.1|16128.6|16124.6|284
1635930000000|2021-11-03 09:00:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|431
1635930300000|2021-11-03 09:05:00|16127|16123|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|283
1635930600000|2021-11-03 09:10:00|16130.1|16126.1|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|298
1635930900000|2021-11-03 09:15:00|16131.7|16127.7|16125.4|16121.4|16134.8|16130.8|16125.4|16121.4|412
1635931200000|2021-11-03 09:20:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|566
1635931500000|2021-11-03 09:25:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|493
1635931800000|2021-11-03 09:30:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|434
1635932100000|2021-11-03 09:35:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|1315
1635932400000|2021-11-03 09:40:00|16133.3|16129.3|16134.8|16130.8|16134.8|16130.8|16125.4|16121.4|588
1635932700000|2021-11-03 09:45:00|16131.7|16127.7|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|665
1635933000000|2021-11-03 09:50:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|377
1635933300000|2021-11-03 09:55:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|156
1635933600000|2021-11-03 10:00:00|16119.2|16115.2|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|439
1635933900000|2021-11-03 10:05:00|16123.9|16119.9|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|277
1635934200000|2021-11-03 10:10:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|462
1635934500000|2021-11-03 10:15:00|16127|16123|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|388
1635934800000|2021-11-03 10:20:00|16122.3|16118.3|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|293
1635935100000|2021-11-03 10:25:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|432
1635935400000|2021-11-03 10:30:00|16122.3|16118.3|16128.6|16124.6|16128.6|16124.6|16119.2|16115.2|357
1635935700000|2021-11-03 10:35:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|51
1635936000000|2021-11-03 10:40:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|528
1635936300000|2021-11-03 10:45:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|162
1635936600000|2021-11-03 10:50:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|362
1635936900000|2021-11-03 10:55:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|400
1635937200000|2021-11-03 11:00:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|409
1635937500000|2021-11-03 11:05:00|16120.8|16116.8|16112.9|16108.9|16122.3|16118.3|16112.9|16108.9|721
1635937800000|2021-11-03 11:10:00|16109.8|16105.8|16112.9|16108.9|16116.1|16112.1|16106.7|16102.7|693
1635938100000|2021-11-03 11:15:00|16116.1|16112.1|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|587
1635938400000|2021-11-03 11:20:00|16116.1|16112.1|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|391
1635938700000|2021-11-03 11:25:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|163
1635939000000|2021-11-03 11:30:00|16122.3|16118.3|16112.9|16108.9|16125.4|16121.4|16112.9|16108.9|374
1635939300000|2021-11-03 11:35:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|383
1635939600000|2021-11-03 11:40:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|216
1635939900000|2021-11-03 11:45:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|936
1635940200000|2021-11-03 11:50:00|16116.1|16112.1|16125.4|16121.4|16125.4|16121.4|16116.1|16112.1|566
1635940500000|2021-11-03 11:55:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16109.8|16105.8|1115
1635940800000|2021-11-03 12:00:00|16119.2|16115.2|16122.3|16118.3|16125.4|16121.4|16116.1|16112.1|1419
1635941100000|2021-11-03 12:05:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|955
1635941400000|2021-11-03 12:10:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16116.1|16112.1|1074
1635941700000|2021-11-03 12:15:00|16112.9|16108.9|16112.9|16108.9|16119.2|16115.2|16109.8|16105.8|1855
1635942000000|2021-11-03 12:20:00|16109.8|16105.8|16112.9|16108.9|16119.2|16115.2|16106.7|16102.7|2113
1635942300000|2021-11-03 12:25:00|16116.1|16112.1|16112.9|16108.9|16119.2|16115.2|16106.7|16102.7|1772
1635942600000|2021-11-03 12:30:00|16116.1|16112.1|16112.9|16108.9|16128.6|16124.6|16109.8|16105.8|2732
1635942900000|2021-11-03 12:35:00|16116.1|16112.1|16125.4|16121.4|16125.4|16121.4|16109.8|16105.8|1072
1635943200000|2021-11-03 12:40:00|16122.3|16118.3|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|1786
1635943500000|2021-11-03 12:45:00|16116.1|16112.1|16122.3|16118.3|16125.4|16121.4|16116.1|16112.1|987
1635943800000|2021-11-03 12:50:00|16119.2|16115.2|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|1082
1635944100000|2021-11-03 12:55:00|16116.1|16112.1|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|1296
1635944400000|2021-11-03 13:00:00|16112.9|16108.9|16119.2|16115.2|16119.2|16115.2|16109.8|16105.8|1284
1635944700000|2021-11-03 13:05:00|16116.1|16112.1|16122.3|16118.3|16122.3|16118.3|16112.9|16108.9|912
1635945000000|2021-11-03 13:10:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|754
1635945300000|2021-11-03 13:15:00|16122.3|16118.3|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|348
1635945600000|2021-11-03 13:20:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16109.8|16105.8|1410
1635945900000|2021-11-03 13:25:00|16119.2|16115.2|16128.6|16124.6|16128.6|16124.6|16119.2|16115.2|2208
1635946200000|2021-11-03 13:30:00|16131.7|16127.7|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|1290
1635946500000|2021-11-03 13:35:00|16131.7|16127.7|16125.4|16121.4|16134.8|16130.8|16122.3|16118.3|1489
1635946800000|2021-11-03 13:40:00|16128.6|16124.6|16122.3|16118.3|16131.7|16127.7|16119.2|16115.2|859
1635947100000|2021-11-03 13:45:00|16119.2|16115.2|16112.9|16108.9|16122.3|16118.3|16112.9|16108.9|1567
1635947400000|2021-11-03 13:50:00|16109.8|16105.8|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|584
1635947700000|2021-11-03 13:55:00|16106.7|16102.7|16098.9|16094.9|16106.7|16102.7|16094.2|16090.2|1311
1635948000000|2021-11-03 14:00:00|16087.9|16083.9|16097.3|16093.3|16106.7|16102.7|16081.7|16077.7|4193
1635948300000|2021-11-03 14:05:00|16094.2|16090.2|16078.6|16074.6|16103.6|16099.6|16078.6|16074.6|2860
1635948600000|2021-11-03 14:10:00|16081.7|16077.7|16094.2|16090.2|16097.3|16093.3|16081.7|16077.7|2404
1635948900000|2021-11-03 14:15:00|16091.1|16087.1|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|1968
1635949200000|2021-11-03 14:20:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16084.8|16080.8|1434
1635949500000|2021-11-03 14:25:00|16084.8|16080.8|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|1402
1635949800000|2021-11-03 14:30:00|16087.9|16083.9|16078.6|16074.6|16094.2|16090.2|16078.6|16074.6|1155
1635950100000|2021-11-03 14:35:00|16081.7|16077.7|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|1083
1635950400000|2021-11-03 14:40:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|1226
1635950700000|2021-11-03 14:45:00|16081.7|16077.7|16087.9|16083.9|16091.1|16087.1|16078.6|16074.6|1074
1635951000000|2021-11-03 14:50:00|16084.8|16080.8|16078.6|16074.6|16091.1|16087.1|16078.6|16074.6|1200
1635951300000|2021-11-03 14:55:00|16081.7|16077.7|16072.3|16068.3|16081.7|16077.7|16066.1|16062.1|1978
1635951600000|2021-11-03 15:00:00|16075.4|16071.4|16066.1|16062.1|16075.4|16071.4|16066.1|16062.1|1583
1635951900000|2021-11-03 15:05:00|16069.2|16065.2|16075.4|16071.4|16078.6|16074.6|16066.1|16062.1|1601
1635952200000|2021-11-03 15:10:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|892
1635952500000|2021-11-03 15:15:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|1004
1635952800000|2021-11-03 15:20:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|571
1635953100000|2021-11-03 15:25:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|1008
1635953400000|2021-11-03 15:30:00|16084.8|16080.8|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|645
1635953700000|2021-11-03 15:35:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|506
1635954000000|2021-11-03 15:40:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|447
1635954300000|2021-11-03 15:45:00|16080.1|16076.1|16081.7|16077.7|16084.8|16080.8|16080.1|16076.1|325
1635954600000|2021-11-03 15:50:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|746
1635954900000|2021-11-03 15:55:00|16080.1|16076.1|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|368
1635955200000|2021-11-03 16:00:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|812
1635955500000|2021-11-03 16:05:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|697
1635955800000|2021-11-03 16:10:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|875
1635956100000|2021-11-03 16:15:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|779
1635956400000|2021-11-03 16:20:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|696
1635956700000|2021-11-03 16:25:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|425
1635957000000|2021-11-03 16:30:00|||||||||260
1635957300000|2021-11-03 16:35:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|373
1635957600000|2021-11-03 16:40:00|||||||||250
1635957900000|2021-11-03 16:45:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|284
1635958200000|2021-11-03 16:50:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|735
1635958500000|2021-11-03 16:55:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|532
1635958800000|2021-11-03 17:00:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|543
1635959100000|2021-11-03 17:05:00|||||||||642
1635959400000|2021-11-03 17:10:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|395
1635959700000|2021-11-03 17:15:00|||||||||104
1635960000000|2021-11-03 17:20:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|363
1635960300000|2021-11-03 17:25:00|||||||||90
1635960600000|2021-11-03 17:30:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|930
1635960900000|2021-11-03 17:35:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|1114
1635961200000|2021-11-03 17:40:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|325
1635961500000|2021-11-03 17:45:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|1499
1635961800000|2021-11-03 17:50:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|603
1635962100000|2021-11-03 17:55:00|16089.5|16085.5|16086.4|16082.4|16089.5|16085.5|16083.3|16079.3|777
1635962400000|2021-11-03 18:00:00|16084.8|16080.8|16084.8|16080.8|16100.4|16096.4|16072.3|16068.3|3300
1635962700000|2021-11-03 18:05:00|16087.9|16083.9|16025.4|16021.4|16087.9|16083.9|16009.8|16005.8|5629
1635963000000|2021-11-03 18:10:00|16028.6|16024.6|16012.9|16008.9|16031.7|16027.7|16009.8|16005.8|4719
1635963300000|2021-11-03 18:15:00|16009.8|16005.8|16016.1|16012.1|16016.1|16012.1|15997.3|15993.3|3140
1635963600000|2021-11-03 18:20:00|16012.9|16008.9|16041.1|16037.1|16041.1|16037.1|16012.9|16008.9|2327
1635963900000|2021-11-03 18:25:00|16044.2|16040.2|16022.3|16018.3|16047.3|16043.3|16016.1|16012.1|2857
1635964200000|2021-11-03 18:30:00|16020.8|16016.8|16019.2|16015.2|16027|16023|16009.8|16005.8|3038
1635964500000|2021-11-03 18:35:00|16022.3|16018.3|16031.7|16027.7|16031.7|16027.7|16019.2|16015.2|2632
1635964800000|2021-11-03 18:40:00|16028.6|16024.6|16037.9|16033.9|16037.9|16033.9|16022.3|16018.3|3027
1635965100000|2021-11-03 18:45:00|16041.1|16037.1|16041.1|16037.1|16050.4|16046.4|16034.8|16030.8|3407
1635965400000|2021-11-03 18:50:00|16037.9|16033.9|16053.6|16049.6|16056.7|16052.7|16034.8|16030.8|2495
1635965700000|2021-11-03 18:55:00|16056.7|16052.7|16044.2|16040.2|16059.8|16055.8|16044.2|16040.2|3282
1635966000000|2021-11-03 19:00:00|16050.4|16046.4|16022.3|16018.3|16050.4|16046.4|16022.3|16018.3|2762
1635966300000|2021-11-03 19:05:00|16025.4|16021.4|16009.8|16005.8|16028.6|16024.6|16009.8|16005.8|2655
1635966600000|2021-11-03 19:10:00|16006.7|16002.7|16012.9|16008.9|16019.2|16015.2|16006.7|16002.7|1746
1635966900000|2021-11-03 19:15:00|16009.8|16005.8|16012.9|16008.9|16022.3|16018.3|16009.8|16005.8|1387
1635967200000|2021-11-03 19:20:00|16009.8|16005.8|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|940
1635967500000|2021-11-03 19:25:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|1816
1635967800000|2021-11-03 19:30:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|1365
1635968100000|2021-11-03 19:35:00|16009.8|16005.8|16028.6|16024.6|16028.6|16024.6|16009.8|16005.8|1696
1635968400000|2021-11-03 19:40:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16025.4|16021.4|2655
1635968700000|2021-11-03 19:45:00|16031.7|16027.7|16031.7|16027.7|16041.1|16037.1|16031.7|16027.7|1896
1635969000000|2021-11-03 19:50:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|1090
1635969300000|2021-11-03 19:55:00|16028.6|16024.6|16009.8|16005.8|16031.7|16027.7|16006.7|16002.7|2734
1635969600000|2021-11-03 20:00:00|16006.7|16002.7|15987.9|15983.9|16012.9|16008.9|15987.9|15983.9|2407
1635969900000|2021-11-03 20:05:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15981.7|15977.7|2109
1635970200000|2021-11-03 20:10:00|15987.9|15983.9|15969.2|15965.2|15994.2|15990.2|15969.2|15965.2|2349
1635970500000|2021-11-03 20:15:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15966.1|15962.1|1690
1635970800000|2021-11-03 20:20:00|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15972.3|15968.3|1675
1635971100000|2021-11-03 20:25:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15969.2|15965.2|1742
1635971400000|2021-11-03 20:30:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|843
1635971700000|2021-11-03 20:35:00|15964.5|15960.5|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|443
1635972000000|2021-11-03 20:40:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|716
1635972300000|2021-11-03 20:45:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|713
1635972600000|2021-11-03 20:50:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|334
1635972900000|2021-11-03 20:55:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|646
1635976800000|2021-11-03 22:00:00|15972.3|15968.3|15981.7|15977.7|15984.8|15980.8|15972.3|15968.3|479
1635977100000|2021-11-03 22:05:00|15978.6|15974.6|15975.4|15971.4|15980.1|15976.1|15975.4|15971.4|150
1635977400000|2021-11-03 22:10:00|15977|15973|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|83
1635977700000|2021-11-03 22:15:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|123
1635978000000|2021-11-03 22:20:00|||||||||23
1635978300000|2021-11-03 22:25:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|94
1635978600000|2021-11-03 22:30:00|15977|15973|15978.6|15974.6|15978.6|15974.6|15977|15973|41
1635978900000|2021-11-03 22:35:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|32
1635979200000|2021-11-03 22:40:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|121
1635979500000|2021-11-03 22:45:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|44
1635979800000|2021-11-03 22:50:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|221
1635980100000|2021-11-03 22:55:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|100
1635980400000|2021-11-03 23:00:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|80
1635980700000|2021-11-03 23:05:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|159
1635981000000|2021-11-03 23:10:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|31
1635981300000|2021-11-03 23:15:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|213
1635981600000|2021-11-03 23:20:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|96
1635981900000|2021-11-03 23:25:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|173
1635982200000|2021-11-03 23:30:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|189
1635982500000|2021-11-03 23:35:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|157
1635982800000|2021-11-03 23:40:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|128
1635983100000|2021-11-03 23:45:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|96
1635983400000|2021-11-03 23:50:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|39
1635983700000|2021-11-03 23:55:00|15995.8|15991.8|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|138
1635984000000|2021-11-04 00:00:00|16002|15998|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|363
1635984300000|2021-11-04 00:05:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|108
1635984600000|2021-11-04 00:10:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|200
1635984900000|2021-11-04 00:15:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|157
1635985200000|2021-11-04 00:20:00|16002|15998|16003.6|15999.6|16006.7|16002.7|16002|15998|110
1635985500000|2021-11-04 00:25:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|183
1635985800000|2021-11-04 00:30:00|16003.6|15999.6|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|65
1635986100000|2021-11-04 00:35:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|61
1635986400000|2021-11-04 00:40:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|85
1635986700000|2021-11-04 00:45:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|82
1635987000000|2021-11-04 00:50:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|42
1635987300000|2021-11-04 00:55:00|15984.8|15980.8|15978.6|15974.6|15987.9|15983.9|15978.6|15974.6|178
1635987600000|2021-11-04 01:00:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|368
1635987900000|2021-11-04 01:05:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|196
1635988200000|2021-11-04 01:10:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|124
1635988500000|2021-11-04 01:15:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|249
1635988800000|2021-11-04 01:20:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|215
1635989100000|2021-11-04 01:25:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|149
1635989400000|2021-11-04 01:30:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|134
1635989700000|2021-11-04 01:35:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|63
1635990000000|2021-11-04 01:40:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|280
1635990300000|2021-11-04 01:45:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|212
1635990600000|2021-11-04 01:50:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|387
1635990900000|2021-11-04 01:55:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|290
1635991200000|2021-11-04 02:00:00|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|502
1635991500000|2021-11-04 02:05:00|||||||||33
1635991800000|2021-11-04 02:10:00|||||||||17
1635992100000|2021-11-04 02:15:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|57
1635992400000|2021-11-04 02:20:00|||||||||5
1635992700000|2021-11-04 02:25:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|62
1635993000000|2021-11-04 02:30:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|127
1635993300000|2021-11-04 02:35:00|||||||||10
1635993600000|2021-11-04 02:40:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|150
1635993900000|2021-11-04 02:45:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|96
1635994200000|2021-11-04 02:50:00|||||||||34
1635994500000|2021-11-04 02:55:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|85
1635994800000|2021-11-04 03:00:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|120
1635995100000|2021-11-04 03:05:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|109
1635995400000|2021-11-04 03:10:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|54
1635995700000|2021-11-04 03:15:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|36
1635996000000|2021-11-04 03:20:00|||||||||10
1635996300000|2021-11-04 03:25:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|106
1635996600000|2021-11-04 03:30:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|60
1635996900000|2021-11-04 03:35:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|67
1635997200000|2021-11-04 03:40:00|||||||||7
1635997500000|2021-11-04 03:45:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|145
1635997800000|2021-11-04 03:50:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|74
1635998100000|2021-11-04 03:55:00|||||||||13
1635998400000|2021-11-04 04:00:00|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|93
1635998700000|2021-11-04 04:05:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|23
1635999000000|2021-11-04 04:10:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|124
1635999300000|2021-11-04 04:15:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|55
1635999600000|2021-11-04 04:20:00|||||||||19
1635999900000|2021-11-04 04:25:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|57
1636000200000|2021-11-04 04:30:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|216
1636000500000|2021-11-04 04:35:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|157
1636000800000|2021-11-04 04:40:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|91
1636001100000|2021-11-04 04:45:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|108
1636001400000|2021-11-04 04:50:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|57
1636001700000|2021-11-04 04:55:00|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|178
1636002000000|2021-11-04 05:00:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|149
1636002300000|2021-11-04 05:05:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|127
1636002600000|2021-11-04 05:10:00|15973.9|15969.9|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|222
1636002900000|2021-11-04 05:15:00|||||||||5
1636003200000|2021-11-04 05:20:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|95
1636003500000|2021-11-04 05:25:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|34
1636003800000|2021-11-04 05:30:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|52
1636004100000|2021-11-04 05:35:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|91
1636004400000|2021-11-04 05:40:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|12
1636004700000|2021-11-04 05:45:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|40
1636005000000|2021-11-04 05:50:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|31
1636005300000|2021-11-04 05:55:00|15972.3|15968.3|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|128
1636005600000|2021-11-04 06:00:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|306
1636005900000|2021-11-04 06:05:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|96
1636006200000|2021-11-04 06:10:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|132
1636006500000|2021-11-04 06:15:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|175
1636006800000|2021-11-04 06:20:00|15970.8|15966.8|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|263
1636007100000|2021-11-04 06:25:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|32
1636007400000|2021-11-04 06:30:00|15975.4|15971.4|15981.7|15977.7|15984.8|15980.8|15972.3|15968.3|196
1636007700000|2021-11-04 06:35:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15975.4|15971.4|343
1636008000000|2021-11-04 06:40:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|96
1636008300000|2021-11-04 06:45:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|344
1636008600000|2021-11-04 06:50:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15987.9|15983.9|244
1636008900000|2021-11-04 06:55:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|369
1636009200000|2021-11-04 07:00:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|390
1636009500000|2021-11-04 07:05:00|15984.8|15980.8|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|356
1636009800000|2021-11-04 07:10:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|354
1636010100000|2021-11-04 07:15:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|228
1636010400000|2021-11-04 07:20:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|529
1636010700000|2021-11-04 07:25:00|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15972.3|15968.3|447
1636011000000|2021-11-04 07:30:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15969.2|15965.2|275
1636011300000|2021-11-04 07:35:00|15975.4|15971.4|15969.2|15965.2|15978.6|15974.6|15969.2|15965.2|504
1636011600000|2021-11-04 07:40:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|598
1636011900000|2021-11-04 07:45:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|503
1636012200000|2021-11-04 07:50:00|15975.4|15971.4|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|428
1636012500000|2021-11-04 07:55:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|341
1636012800000|2021-11-04 08:00:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|1105
1636013100000|2021-11-04 08:05:00|15984.8|15980.8|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|1070
1636013400000|2021-11-04 08:10:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15987.9|15983.9|1209
1636013700000|2021-11-04 08:15:00|15994.2|15990.2|16000.4|15996.4|16003.6|15999.6|15994.2|15990.2|1025
1636014000000|2021-11-04 08:20:00|15997.3|15993.3|16006.7|16002.7|16009.8|16005.8|15997.3|15993.3|1144
1636014300000|2021-11-04 08:25:00|16003.6|15999.6|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|868
1636014600000|2021-11-04 08:30:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|485
1636014900000|2021-11-04 08:35:00|16009.8|16005.8|16019.2|16015.2|16019.2|16015.2|16009.8|16005.8|608
1636015200000|2021-11-04 08:40:00|16022.3|16018.3|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|456
1636015500000|2021-11-04 08:45:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|1050
1636015800000|2021-11-04 08:50:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|598
1636016100000|2021-11-04 08:55:00|16034.8|16030.8|16022.3|16018.3|16034.8|16030.8|16019.2|16015.2|748
1636016400000|2021-11-04 09:00:00|16019.2|16015.2|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|408
1636016700000|2021-11-04 09:05:00|16020.8|16016.8|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|221
1636017000000|2021-11-04 09:10:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|335
1636017300000|2021-11-04 09:15:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|313
1636017600000|2021-11-04 09:20:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|660
1636017900000|2021-11-04 09:25:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|484
1636018200000|2021-11-04 09:30:00|16020.8|16016.8|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|1584
1636018500000|2021-11-04 09:35:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|350
1636018800000|2021-11-04 09:40:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|789
1636019100000|2021-11-04 09:45:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|343
1636019400000|2021-11-04 09:50:00|16022.3|16018.3|16025.4|16021.4|16028.6|16024.6|16019.2|16015.2|1095
1636019700000|2021-11-04 09:55:00|16028.6|16024.6|16037.9|16033.9|16037.9|16033.9|16025.4|16021.4|717
1636020000000|2021-11-04 10:00:00|16041.1|16037.1|16028.6|16024.6|16041.1|16037.1|16028.6|16024.6|911
1636020300000|2021-11-04 10:05:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|373
1636020600000|2021-11-04 10:10:00|16028.6|16024.6|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|645
1636020900000|2021-11-04 10:15:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|239
1636021200000|2021-11-04 10:20:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16025.4|16021.4|1058
1636021500000|2021-11-04 10:25:00|16028.6|16024.6|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|285
1636021800000|2021-11-04 10:30:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|106
1636022100000|2021-11-04 10:35:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|234
1636022400000|2021-11-04 10:40:00|16028.6|16024.6|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|496
1636022700000|2021-11-04 10:45:00|16034.8|16030.8|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|468
1636023000000|2021-11-04 10:50:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|439
1636023300000|2021-11-04 10:55:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|688
1636023600000|2021-11-04 11:00:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|249
1636023900000|2021-11-04 11:05:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16028.6|16024.6|356
1636024200000|2021-11-04 11:10:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|765
1636024500000|2021-11-04 11:15:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|1272
1636024800000|2021-11-04 11:20:00|16034.8|16030.8|16028.6|16024.6|16034.8|16030.8|16025.4|16021.4|287
1636025100000|2021-11-04 11:25:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|546
1636025400000|2021-11-04 11:30:00|16019.2|16015.2|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|829
1636025700000|2021-11-04 11:35:00|16025.4|16021.4|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|1466
1636026000000|2021-11-04 11:40:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|613
1636026300000|2021-11-04 11:45:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|271
1636026600000|2021-11-04 11:50:00|16028.6|16024.6|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|393
1636026900000|2021-11-04 11:55:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|978
1636027200000|2021-11-04 12:00:00|16047.3|16043.3|16028.6|16024.6|16069.2|16065.2|16022.3|16018.3|4444
1636027500000|2021-11-04 12:05:00|16031.7|16027.7|16022.3|16018.3|16037.9|16033.9|16019.2|16015.2|2049
1636027800000|2021-11-04 12:10:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16019.2|16015.2|2362
1636028100000|2021-11-04 12:15:00|16025.4|16021.4|16028.6|16024.6|16031.7|16027.7|16019.2|16015.2|1653
1636028400000|2021-11-04 12:20:00|16031.7|16027.7|16047.3|16043.3|16050.4|16046.4|16031.7|16027.7|3001
1636028700000|2021-11-04 12:25:00|16044.2|16040.2|16028.6|16024.6|16047.3|16043.3|16025.4|16021.4|1628
1636029000000|2021-11-04 12:30:00|16025.4|16021.4|16022.3|16018.3|16031.7|16027.7|16019.2|16015.2|2084
1636029300000|2021-11-04 12:35:00|16025.4|16021.4|16012.9|16008.9|16025.4|16021.4|16009.8|16005.8|3135
1636029600000|2021-11-04 12:40:00|16016.1|16012.1|16016.1|16012.1|16022.3|16018.3|16009.8|16005.8|2028
1636029900000|2021-11-04 12:45:00|16019.2|16015.2|16044.2|16040.2|16044.2|16040.2|16016.1|16012.1|2326
1636030200000|2021-11-04 12:50:00|16047.3|16043.3|16031.7|16027.7|16047.3|16043.3|16031.7|16027.7|1849
1636030500000|2021-11-04 12:55:00|16030.1|16026.1|16037.9|16033.9|16041.1|16037.1|16028.6|16024.6|895
1636030800000|2021-11-04 13:00:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16037.9|16033.9|1300
1636031100000|2021-11-04 13:05:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16037.9|16033.9|1182
1636031400000|2021-11-04 13:10:00|16047.3|16043.3|16041.1|16037.1|16053.6|16049.6|16041.1|16037.1|1695
1636031700000|2021-11-04 13:15:00|16042.6|16038.6|16028.6|16024.6|16044.2|16040.2|16028.6|16024.6|2519
1636032000000|2021-11-04 13:20:00|16031.7|16027.7|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|1236
1636032300000|2021-11-04 13:25:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|1265
1636032600000|2021-11-04 13:30:00|16037.9|16033.9|16047.3|16043.3|16053.6|16049.6|16034.8|16030.8|1787
1636032900000|2021-11-04 13:35:00|16044.2|16040.2|16050.4|16046.4|16056.7|16052.7|16041.1|16037.1|1341
1636033200000|2021-11-04 13:40:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16050.4|16046.4|2075
1636033500000|2021-11-04 13:45:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|1561
1636033800000|2021-11-04 13:50:00|16053.6|16049.6|16069.2|16065.2|16069.2|16065.2|16053.6|16049.6|1777
1636034100000|2021-11-04 13:55:00|16066.1|16062.1|16075.4|16071.4|16078.6|16074.6|16066.1|16062.1|2699
1636034400000|2021-11-04 14:00:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|1678
1636034700000|2021-11-04 14:05:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|932
1636035000000|2021-11-04 14:10:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|1484
1636035300000|2021-11-04 14:15:00|16084.8|16080.8|16081.7|16077.7|16091.1|16087.1|16081.7|16077.7|2875
1636035600000|2021-11-04 14:20:00|16080.1|16076.1|16091.1|16087.1|16094.2|16090.2|16078.6|16074.6|1672
1636035900000|2021-11-04 14:25:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|1588
1636036200000|2021-11-04 14:30:00|16087.9|16083.9|16109.8|16105.8|16109.8|16105.8|16084.8|16080.8|3064
1636036500000|2021-11-04 14:35:00|16112.9|16108.9|16106.7|16102.7|16116.1|16112.1|16100.4|16096.4|3915
1636036800000|2021-11-04 14:40:00|16103.6|16099.6|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|1348
1636037100000|2021-11-04 14:45:00|16106.7|16102.7|16116.1|16112.1|16119.2|16115.2|16106.7|16102.7|2094
1636037400000|2021-11-04 14:50:00|16119.2|16115.2|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|1538
1636037700000|2021-11-04 14:55:00|16112.9|16108.9|16109.8|16105.8|16119.2|16115.2|16106.7|16102.7|2792
1636038000000|2021-11-04 15:00:00|16108.3|16104.3|16106.7|16102.7|16109.8|16105.8|16100.4|16096.4|2083
1636038300000|2021-11-04 15:05:00|16109.8|16105.8|16094.2|16090.2|16109.8|16105.8|16094.2|16090.2|3105
1636038600000|2021-11-04 15:10:00|16091.1|16087.1|16091.1|16087.1|16097.3|16093.3|16087.9|16083.9|2821
1636038900000|2021-11-04 15:15:00|16087.9|16083.9|16100.4|16096.4|16103.6|16099.6|16087.9|16083.9|3290
1636039200000|2021-11-04 15:20:00|16098.9|16094.9|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|2325
1636039500000|2021-11-04 15:25:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|2362
1636039800000|2021-11-04 15:30:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|839
1636040100000|2021-11-04 15:35:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|2569
1636040400000|2021-11-04 15:40:00|16106.7|16102.7|16112.9|16108.9|16116.1|16112.1|16106.7|16102.7|1492
1636040700000|2021-11-04 15:45:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16106.7|16102.7|1683
1636041000000|2021-11-04 15:50:00|16112.9|16108.9|16112.9|16108.9|16119.2|16115.2|16112.9|16108.9|1553
1636041300000|2021-11-04 15:55:00|16109.8|16105.8|16103.6|16099.6|16112.9|16108.9|16103.6|16099.6|1186
1636041600000|2021-11-04 16:00:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|734
1636041900000|2021-11-04 16:05:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|661
1636042200000|2021-11-04 16:10:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|957
1636042500000|2021-11-04 16:15:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|571
1636042800000|2021-11-04 16:20:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|593
1636043100000|2021-11-04 16:25:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|615
1636043400000|2021-11-04 16:30:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16100.4|16096.4|1080
1636043700000|2021-11-04 16:35:00|16108.3|16104.3|16116.1|16112.1|16116.1|16112.1|16108.3|16104.3|501
1636044000000|2021-11-04 16:40:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|683
1636044300000|2021-11-04 16:45:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|738
1636044600000|2021-11-04 16:50:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|416
1636044900000|2021-11-04 16:55:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|267
1636045200000|2021-11-04 17:00:00|16109.8|16105.8|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|544
1636045500000|2021-11-04 17:05:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|358
1636045800000|2021-11-04 17:10:00|16106.7|16102.7|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|601
1636046100000|2021-11-04 17:15:00|16109.8|16105.8|16119.2|16115.2|16119.2|16115.2|16109.8|16105.8|1395
1636046400000|2021-11-04 17:20:00|16125.4|16121.4|16131.7|16127.7|16134.8|16130.8|16125.4|16121.4|2890
1636046700000|2021-11-04 17:25:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|1053
1636047000000|2021-11-04 17:30:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|1615
1636047300000|2021-11-04 17:35:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|398
1636047600000|2021-11-04 17:40:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|456
1636047900000|2021-11-04 17:45:00|16125.4|16121.4|16137.9|16133.9|16137.9|16133.9|16122.3|16118.3|1206
1636048200000|2021-11-04 17:50:00|16141.1|16137.1|16144.2|16140.2|16150.4|16146.4|16137.9|16133.9|2264
1636048500000|2021-11-04 17:55:00|16147.3|16143.3|16137.9|16133.9|16147.3|16143.3|16137.9|16133.9|1993
1636048800000|2021-11-04 18:00:00|16134.8|16130.8|16131.7|16127.7|16137.9|16133.9|16131.7|16127.7|1655
1636049100000|2021-11-04 18:05:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|585
1636049400000|2021-11-04 18:10:00|||||||||424
1636049700000|2021-11-04 18:15:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|434
1636050000000|2021-11-04 18:20:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|344
1636050300000|2021-11-04 18:25:00|16128.6|16124.6|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|317
1636050600000|2021-11-04 18:30:00|16128.6|16124.6|16119.2|16115.2|16128.6|16124.6|16119.2|16115.2|1111
1636050900000|2021-11-04 18:35:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|553
1636051200000|2021-11-04 18:40:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|529
1636051500000|2021-11-04 18:45:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|472
1636051800000|2021-11-04 18:50:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|816
1636052100000|2021-11-04 18:55:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16109.8|16105.8|1860
1636052400000|2021-11-04 19:00:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16116.1|16112.1|1264
1636052700000|2021-11-04 19:05:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|290
1636053000000|2021-11-04 19:10:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|184
1636053300000|2021-11-04 19:15:00|16122.3|16118.3|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|629
1636053600000|2021-11-04 19:20:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|263
1636053900000|2021-11-04 19:25:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16125.4|16121.4|619
1636054200000|2021-11-04 19:30:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|632
1636054500000|2021-11-04 19:35:00|16125.4|16121.4|16131.7|16127.7|16131.7|16127.7|16125.4|16121.4|513
1636054800000|2021-11-04 19:40:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|261
1636055100000|2021-11-04 19:45:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|532
1636055400000|2021-11-04 19:50:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16122.3|16118.3|819
1636055700000|2021-11-04 19:55:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|1079
1636056000000|2021-11-04 20:00:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|541
1636056300000|2021-11-04 20:05:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|176
1636056600000|2021-11-04 20:10:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|317
1636056900000|2021-11-04 20:15:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|844
1636057200000|2021-11-04 20:20:00|||||||||380
1636057500000|2021-11-04 20:25:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|563
1636057800000|2021-11-04 20:30:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|310
1636058100000|2021-11-04 20:35:00|16105.1|16101.1|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|412
1636058400000|2021-11-04 20:40:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|338
1636058700000|2021-11-04 20:45:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|532
1636059000000|2021-11-04 20:50:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|557
1636059300000|2021-11-04 20:55:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|801
1636063200000|2021-11-04 22:00:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|257
1636063500000|2021-11-04 22:05:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16095.8|16091.8|87
1636063800000|2021-11-04 22:10:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|224
1636064100000|2021-11-04 22:15:00|||||||||31
1636064400000|2021-11-04 22:20:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|39
1636064700000|2021-11-04 22:25:00|16102|16098|16103.6|16099.6|16103.6|16099.6|16102|16098|74
1636065000000|2021-11-04 22:30:00|16100.4|16096.4|16100.4|16096.4|16102|16098|16100.4|16096.4|74
1636065300000|2021-11-04 22:35:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|92
1636065600000|2021-11-04 22:40:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|40
1636065900000|2021-11-04 22:45:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|106
1636066200000|2021-11-04 22:50:00|||||||||56
1636066500000|2021-11-04 22:55:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|51
1636066800000|2021-11-04 23:00:00|||||||||25
1636067100000|2021-11-04 23:05:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|12
1636067400000|2021-11-04 23:10:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|204
1636067700000|2021-11-04 23:15:00|16095.8|16091.8|16094.2|16090.2|16095.8|16091.8|16094.2|16090.2|36
1636068000000|2021-11-04 23:20:00|||||||||6
1636068300000|2021-11-04 23:25:00|||||||||2
1636068600000|2021-11-04 23:30:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|141
1636068900000|2021-11-04 23:35:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|239
1636069200000|2021-11-04 23:40:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|101
1636069500000|2021-11-04 23:45:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|158
1636069800000|2021-11-04 23:50:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|78
1636070100000|2021-11-04 23:55:00|||||||||102
1636070400000|2021-11-05 00:00:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|339
1636070700000|2021-11-05 00:05:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|167
1636071000000|2021-11-05 00:10:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|75
1636071300000|2021-11-05 00:15:00|16081.7|16077.7|16077|16073|16084.8|16080.8|16077|16073|255
1636071600000|2021-11-05 00:20:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16070.8|16066.8|312
1636071900000|2021-11-05 00:25:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|84
1636072200000|2021-11-05 00:30:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|174
1636072500000|2021-11-05 00:35:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|96
1636072800000|2021-11-05 00:40:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|54
1636073100000|2021-11-05 00:45:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|5
1636073400000|2021-11-05 00:50:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|41
1636073700000|2021-11-05 00:55:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|268
1636074000000|2021-11-05 01:00:00|16091.1|16087.1|16100.4|16096.4|16100.4|16096.4|16091.1|16087.1|357
1636074300000|2021-11-05 01:05:00|16097.3|16093.3|16097.3|16093.3|16098.9|16094.9|16097.3|16093.3|111
1636074600000|2021-11-05 01:10:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|86
1636074900000|2021-11-05 01:15:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|334
1636075200000|2021-11-05 01:20:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|109
1636075500000|2021-11-05 01:25:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|179
1636075800000|2021-11-05 01:30:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|113
1636076100000|2021-11-05 01:35:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16102|16098|74
1636076400000|2021-11-05 01:40:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|69
1636076700000|2021-11-05 01:45:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|166
1636077000000|2021-11-05 01:50:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|53
1636077300000|2021-11-05 01:55:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16100.4|16096.4|189
1636077600000|2021-11-05 02:00:00|16106.7|16102.7|16109.8|16105.8|16116.1|16112.1|16106.7|16102.7|282
1636077900000|2021-11-05 02:05:00|16108.3|16104.3|16103.6|16099.6|16108.3|16104.3|16103.6|16099.6|120
1636078200000|2021-11-05 02:10:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|93
1636078500000|2021-11-05 02:15:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|86
1636078800000|2021-11-05 02:20:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|30
1636079100000|2021-11-05 02:25:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|84
1636079400000|2021-11-05 02:30:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|52
1636079700000|2021-11-05 02:35:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|85
1636080000000|2021-11-05 02:40:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|135
1636080300000|2021-11-05 02:45:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|100
1636080600000|2021-11-05 02:50:00|16086.4|16082.4|16087.9|16083.9|16087.9|16083.9|16086.4|16082.4|58
1636080900000|2021-11-05 02:55:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|27
1636081200000|2021-11-05 03:00:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|78
1636081500000|2021-11-05 03:05:00|16092.6|16088.6|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|116
1636081800000|2021-11-05 03:10:00|16095.8|16091.8|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|51
1636082100000|2021-11-05 03:15:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|51
1636082400000|2021-11-05 03:20:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|39
1636082700000|2021-11-05 03:25:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|47
1636083000000|2021-11-05 03:30:00|16092.6|16088.6|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|87
1636083300000|2021-11-05 03:35:00|16094.2|16090.2|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|152
1636083600000|2021-11-05 03:40:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|56
1636083900000|2021-11-05 03:45:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|19
1636084200000|2021-11-05 03:50:00|||||||||10
1636084500000|2021-11-05 03:55:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|24
1636084800000|2021-11-05 04:00:00|16092.6|16088.6|16094.2|16090.2|16094.2|16090.2|16092.6|16088.6|102
1636085100000|2021-11-05 04:05:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|139
1636085400000|2021-11-05 04:10:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|17
1636085700000|2021-11-05 04:15:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|27
1636086000000|2021-11-05 04:20:00|||||||||30
1636086300000|2021-11-05 04:25:00|16092.6|16088.6|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|203
1636086600000|2021-11-05 04:30:00|16095.8|16091.8|16103.6|16099.6|16103.6|16099.6|16094.2|16090.2|289
1636086900000|2021-11-05 04:35:00|16105.1|16101.1|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|58
1636087200000|2021-11-05 04:40:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|81
1636087500000|2021-11-05 04:45:00|||||||||1
1636087800000|2021-11-05 04:50:00|||||||||1
1636088100000|2021-11-05 04:55:00|||||||||14
1636088400000|2021-11-05 05:00:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|123
1636088700000|2021-11-05 05:05:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|36
1636089000000|2021-11-05 05:10:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|124
1636089300000|2021-11-05 05:15:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|109
1636089600000|2021-11-05 05:20:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|92
1636089900000|2021-11-05 05:25:00|16095.8|16091.8|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|81
1636090200000|2021-11-05 05:30:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|95
1636090500000|2021-11-05 05:35:00|16095.8|16091.8|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|36
1636090800000|2021-11-05 05:40:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|108
1636091100000|2021-11-05 05:45:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|59
1636091400000|2021-11-05 05:50:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|144
1636091700000|2021-11-05 05:55:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|49
1636092000000|2021-11-05 06:00:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|74
1636092300000|2021-11-05 06:05:00|16103.6|16099.6|16112.9|16108.9|16112.9|16108.9|16103.6|16099.6|177
1636092600000|2021-11-05 06:10:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|182
1636092900000|2021-11-05 06:15:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|22
1636093200000|2021-11-05 06:20:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|48
1636093500000|2021-11-05 06:25:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|93
1636093800000|2021-11-05 06:30:00|||||||||39
1636094100000|2021-11-05 06:35:00|16109.8|16105.8|16109.8|16105.8|16111.4|16107.4|16109.8|16105.8|529
1636094400000|2021-11-05 06:40:00|16112.9|16108.9|16103.6|16099.6|16112.9|16108.9|16103.6|16099.6|442
1636094700000|2021-11-05 06:45:00|16102|16098|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|136
1636095000000|2021-11-05 06:50:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|67
1636095300000|2021-11-05 06:55:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|139
1636095600000|2021-11-05 07:00:00|16097.3|16093.3|16103.6|16099.6|16106.7|16102.7|16097.3|16093.3|184
1636095900000|2021-11-05 07:05:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|171
1636096200000|2021-11-05 07:10:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16100.4|16096.4|303
1636096500000|2021-11-05 07:15:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|195
1636096800000|2021-11-05 07:20:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|547
1636097100000|2021-11-05 07:25:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16112.9|16108.9|312
1636097400000|2021-11-05 07:30:00|16116.1|16112.1|16119.2|16115.2|16122.3|16118.3|16112.9|16108.9|520
1636097700000|2021-11-05 07:35:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16112.9|16108.9|378
1636098000000|2021-11-05 07:40:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|344
1636098300000|2021-11-05 07:45:00|||||||||71
1636098600000|2021-11-05 07:50:00|16125.4|16121.4|16116.1|16112.1|16125.4|16121.4|16116.1|16112.1|222
1636098900000|2021-11-05 07:55:00|16112.9|16108.9|16119.2|16115.2|16119.2|16115.2|16109.8|16105.8|329
1636099200000|2021-11-05 08:00:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|705
1636099500000|2021-11-05 08:05:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|244
1636099800000|2021-11-05 08:10:00|16119.2|16115.2|16131.7|16127.7|16131.7|16127.7|16119.2|16115.2|524
1636100100000|2021-11-05 08:15:00|16134.8|16130.8|16144.2|16140.2|16144.2|16140.2|16134.8|16130.8|699
1636100400000|2021-11-05 08:20:00|16141.1|16137.1|16147.3|16143.3|16147.3|16143.3|16134.8|16130.8|528
1636100700000|2021-11-05 08:25:00|16144.2|16140.2|16141.1|16137.1|16150.4|16146.4|16141.1|16137.1|601
1636101000000|2021-11-05 08:30:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16128.6|16124.6|812
1636101300000|2021-11-05 08:35:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16130.1|16126.1|200
1636101600000|2021-11-05 08:40:00|16137.9|16133.9|16144.2|16140.2|16144.2|16140.2|16134.8|16130.8|386
1636101900000|2021-11-05 08:45:00|16141.1|16137.1|16137.9|16133.9|16144.2|16140.2|16134.8|16130.8|666
1636102200000|2021-11-05 08:50:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|697
1636102500000|2021-11-05 08:55:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|398
1636102800000|2021-11-05 09:00:00|16125.4|16121.4|16137.9|16133.9|16137.9|16133.9|16125.4|16121.4|361
1636103100000|2021-11-05 09:05:00|16134.8|16130.8|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|442
1636103400000|2021-11-05 09:10:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|501
1636103700000|2021-11-05 09:15:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|575
1636104000000|2021-11-05 09:20:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|260
1636104300000|2021-11-05 09:25:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|746
1636104600000|2021-11-05 09:30:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|162
1636104900000|2021-11-05 09:35:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|191
1636105200000|2021-11-05 09:40:00|16144.2|16140.2|16128.6|16124.6|16147.3|16143.3|16128.6|16124.6|836
1636105500000|2021-11-05 09:45:00|16125.4|16121.4|16131.7|16127.7|16131.7|16127.7|16125.4|16121.4|305
1636105800000|2021-11-05 09:50:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|251
1636106100000|2021-11-05 09:55:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|240
1636106400000|2021-11-05 10:00:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|589
1636106700000|2021-11-05 10:05:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|142
1636107000000|2021-11-05 10:10:00|16134.8|16130.8|16125.4|16121.4|16134.8|16130.8|16125.4|16121.4|282
1636107300000|2021-11-05 10:15:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|296
1636107600000|2021-11-05 10:20:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|412
1636107900000|2021-11-05 10:25:00|16128.6|16124.6|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|508
1636108200000|2021-11-05 10:30:00|16120.8|16116.8|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|402
1636108500000|2021-11-05 10:35:00|16119.2|16115.2|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|625
1636108800000|2021-11-05 10:40:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|214
1636109100000|2021-11-05 10:45:00|16122.3|16118.3|16128.6|16124.6|16131.7|16127.7|16122.3|16118.3|613
1636109400000|2021-11-05 10:50:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|378
1636109700000|2021-11-05 10:55:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|341
1636110000000|2021-11-05 11:00:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|380
1636110300000|2021-11-05 11:05:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|233
1636110600000|2021-11-05 11:10:00|16130.1|16126.1|16122.3|16118.3|16131.7|16127.7|16122.3|16118.3|331
1636110900000|2021-11-05 11:15:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16116.1|16112.1|497
1636111200000|2021-11-05 11:20:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|419
1636111500000|2021-11-05 11:25:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|460
1636111800000|2021-11-05 11:30:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|324
1636112100000|2021-11-05 11:35:00|16128.6|16124.6|16125.4|16121.4|16134.8|16130.8|16125.4|16121.4|713
1636112400000|2021-11-05 11:40:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|470
1636112700000|2021-11-05 11:45:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|401
1636113000000|2021-11-05 11:50:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|1165
1636113300000|2021-11-05 11:55:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|546
1636113600000|2021-11-05 12:00:00|16125.4|16121.4|16131.7|16127.7|16134.8|16130.8|16125.4|16121.4|1113
1636113900000|2021-11-05 12:05:00|16128.6|16124.6|16137.9|16133.9|16137.9|16133.9|16128.6|16124.6|1635
1636114200000|2021-11-05 12:10:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16131.7|16127.7|1276
1636114500000|2021-11-05 12:15:00|16134.8|16130.8|16134.8|16130.8|16141.1|16137.1|16134.8|16130.8|1257
1636114800000|2021-11-05 12:20:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|1936
1636115100000|2021-11-05 12:25:00|16137.9|16133.9|16125.4|16121.4|16137.9|16133.9|16122.3|16118.3|3079
1636115400000|2021-11-05 12:30:00|16123.9|16119.9|16116.1|16112.1|16134.8|16130.8|16106.7|16102.7|5045
1636115700000|2021-11-05 12:35:00|16119.2|16115.2|16141.1|16137.1|16166.1|16162.1|16119.2|16115.2|8921
1636116000000|2021-11-05 12:40:00|16144.2|16140.2|16134.8|16130.8|16153.6|16149.6|16131.7|16127.7|3436
1636116300000|2021-11-05 12:45:00|16131.7|16127.7|16141.1|16137.1|16144.2|16140.2|16128.6|16124.6|3672
1636116600000|2021-11-05 12:50:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16131.7|16127.7|1981
1636116900000|2021-11-05 12:55:00|16136.4|16132.4|16137.9|16133.9|16147.3|16143.3|16134.8|16130.8|2235
1636117200000|2021-11-05 13:00:00|16141.1|16137.1|16150.4|16146.4|16153.6|16149.6|16141.1|16137.1|2987
1636117500000|2021-11-05 13:05:00|16147.3|16143.3|16159.8|16155.8|16159.8|16155.8|16147.3|16143.3|1123
1636117800000|2021-11-05 13:10:00|16162.9|16158.9|16172.3|16168.3|16172.3|16168.3|16156.7|16152.7|2522
1636118100000|2021-11-05 13:15:00|16169.2|16165.2|16181.7|16177.7|16184.8|16180.8|16169.2|16165.2|2106
1636118400000|2021-11-05 13:20:00|16184.8|16180.8|16187.9|16183.9|16197.3|16193.3|16181.7|16177.7|4211
1636118700000|2021-11-05 13:25:00|16191.1|16187.1|16219.2|16215.2|16234.8|16230.8|16191.1|16187.1|6306
1636119000000|2021-11-05 13:30:00|16216.1|16212.1|16206.7|16202.7|16225.4|16221.4|16203.6|16199.6|5778
1636119300000|2021-11-05 13:35:00|16209.8|16205.8|16206.7|16202.7|16222.3|16218.3|16203.6|16199.6|3106
1636119600000|2021-11-05 13:40:00|16203.6|16199.6|16197.3|16193.3|16206.7|16202.7|16194.2|16190.2|3531
1636119900000|2021-11-05 13:45:00|16200.4|16196.4|16206.7|16202.7|16212.9|16208.9|16197.3|16193.3|2198
1636120200000|2021-11-05 13:50:00|16203.6|16199.6|16225.4|16221.4|16225.4|16221.4|16200.4|16196.4|2567
1636120500000|2021-11-05 13:55:00|16228.6|16224.6|16222.3|16218.3|16234.8|16230.8|16216.1|16212.1|2958
1636120800000|2021-11-05 14:00:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|1314
1636121100000|2021-11-05 14:05:00|16219.2|16215.2|16206.7|16202.7|16219.2|16215.2|16197.3|16193.3|1750
1636121400000|2021-11-05 14:10:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|1340
1636121700000|2021-11-05 14:15:00|16209.8|16205.8|16209.8|16205.8|16216.1|16212.1|16206.7|16202.7|1290
1636122000000|2021-11-05 14:20:00|16206.7|16202.7|16212.9|16208.9|16212.9|16208.9|16200.4|16196.4|2037
1636122300000|2021-11-05 14:25:00|16216.1|16212.1|16225.4|16221.4|16225.4|16221.4|16216.1|16212.1|1870
1636122600000|2021-11-05 14:30:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|1574
1636122900000|2021-11-05 14:35:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16216.1|16212.1|1777
1636123200000|2021-11-05 14:40:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|2134
1636123500000|2021-11-05 14:45:00|16228.6|16224.6|16241.1|16237.1|16247.3|16243.3|16228.6|16224.6|2818
1636123800000|2021-11-05 14:50:00|16237.9|16233.9|16259.8|16255.8|16262.9|16258.9|16237.9|16233.9|6354
1636124100000|2021-11-05 14:55:00|16256.7|16252.7|16262.9|16258.9|16269.2|16265.2|16256.7|16252.7|1881
1636124400000|2021-11-05 15:00:00|16266.1|16262.1|16253.6|16249.6|16266.1|16262.1|16253.6|16249.6|2232
1636124700000|2021-11-05 15:05:00|16250.4|16246.4|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|1272
1636125000000|2021-11-05 15:10:00|16253.6|16249.6|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|2322
1636125300000|2021-11-05 15:15:00|16256.7|16252.7|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|2039
1636125600000|2021-11-05 15:20:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|1689
1636125900000|2021-11-05 15:25:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|863
1636126200000|2021-11-05 15:30:00|16269.2|16265.2|16281.7|16277.7|16281.7|16277.7|16266.1|16262.1|2286
1636126500000|2021-11-05 15:35:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16278.6|16274.6|2886
1636126800000|2021-11-05 15:40:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|1934
1636127100000|2021-11-05 15:45:00|16281.7|16277.7|16269.2|16265.2|16281.7|16277.7|16266.1|16262.1|3991
1636127400000|2021-11-05 15:50:00|16272.3|16268.3|16275.4|16271.4|16278.6|16274.6|16269.2|16265.2|1024
1636127700000|2021-11-05 15:55:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|1631
1636128000000|2021-11-05 16:00:00|16266.1|16262.1|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|2699
1636128300000|2021-11-05 16:05:00|16262.9|16258.9|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|1295
1636128600000|2021-11-05 16:10:00|16253.6|16249.6|16262.9|16258.9|16266.1|16262.1|16253.6|16249.6|1111
1636128900000|2021-11-05 16:15:00|16264.5|16260.5|16275.4|16271.4|16278.6|16274.6|16262.9|16258.9|1499
1636129200000|2021-11-05 16:20:00|16278.6|16274.6|16266.1|16262.1|16278.6|16274.6|16266.1|16262.1|1794
1636129500000|2021-11-05 16:25:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|400
1636129800000|2021-11-05 16:30:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|875
1636130100000|2021-11-05 16:35:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16256.7|16252.7|821
1636130400000|2021-11-05 16:40:00|16266.1|16262.1|16269.2|16265.2|16272.3|16268.3|16262.9|16258.9|2027
1636130700000|2021-11-05 16:45:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16269.2|16265.2|3161
1636131000000|2021-11-05 16:50:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|823
1636131300000|2021-11-05 16:55:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|764
1636131600000|2021-11-05 17:00:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|1051
1636131900000|2021-11-05 17:05:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|1180
1636132200000|2021-11-05 17:10:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|382
1636132500000|2021-11-05 17:15:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|724
1636132800000|2021-11-05 17:20:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|750
1636133100000|2021-11-05 17:25:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|1004
1636133400000|2021-11-05 17:30:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|956
1636133700000|2021-11-05 17:35:00|16275.4|16271.4|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|1171
1636134000000|2021-11-05 17:40:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|1433
1636134300000|2021-11-05 17:45:00|||||||||411
1636134600000|2021-11-05 17:50:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|372
1636134900000|2021-11-05 17:55:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|299
1636135200000|2021-11-05 18:00:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|193
1636135500000|2021-11-05 18:05:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|603
1636135800000|2021-11-05 18:10:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|270
1636136100000|2021-11-05 18:15:00|16280.1|16276.1|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|680
1636136400000|2021-11-05 18:20:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|583
1636136700000|2021-11-05 18:25:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|546
1636137000000|2021-11-05 18:30:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|841
1636137300000|2021-11-05 18:35:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|829
1636137600000|2021-11-05 18:40:00|||||||||654
1636137900000|2021-11-05 18:45:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|153
1636138200000|2021-11-05 18:50:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|791
1636138500000|2021-11-05 18:55:00|16281.7|16277.7|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|2167
1636138800000|2021-11-05 19:00:00|16289.5|16285.5|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|2206
1636139100000|2021-11-05 19:05:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|2431
1636139400000|2021-11-05 19:10:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|1088
1636139700000|2021-11-05 19:15:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|1180
1636140000000|2021-11-05 19:20:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|713
1636140300000|2021-11-05 19:25:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|614
1636140600000|2021-11-05 19:30:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|1167
1636140900000|2021-11-05 19:35:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|582
1636141200000|2021-11-05 19:40:00|16306.7|16302.7|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|724
1636141500000|2021-11-05 19:45:00|16300.4|16296.4|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|786
1636141800000|2021-11-05 19:50:00|16300.4|16296.4|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|243
1636142100000|2021-11-05 19:55:00|16297.3|16293.3|16291.1|16287.1|16297.3|16293.3|16287.9|16283.9|1982
1636142400000|2021-11-05 20:00:00|16287.9|16283.9|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|2049
1636142700000|2021-11-05 20:05:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|226
1636143000000|2021-11-05 20:10:00|16287.9|16283.9|16281.7|16277.7|16287.9|16283.9|16278.6|16274.6|998
1636143300000|2021-11-05 20:15:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|1027
1636143600000|2021-11-05 20:20:00|16283.3|16279.3|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|461
1636143900000|2021-11-05 20:25:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|264
1636144200000|2021-11-05 20:30:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|338
1636144500000|2021-11-05 20:35:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|46
1636144800000|2021-11-05 20:40:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|370
1636145100000|2021-11-05 20:45:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|208
1636145400000|2021-11-05 20:50:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|586
1636145700000|2021-11-05 20:55:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|500
1636326000000|2021-11-07 23:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16250.4|16246.4|1044
1636326300000|2021-11-07 23:05:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|561
1636326600000|2021-11-07 23:10:00|16258.3|16254.3|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|78
1636326900000|2021-11-07 23:15:00|16252|16248|16256.7|16252.7|16256.7|16252.7|16252|16248|126
1636327200000|2021-11-07 23:20:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|316
1636327500000|2021-11-07 23:25:00|16261.4|16257.4|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|318
1636327800000|2021-11-07 23:30:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|161
1636328100000|2021-11-07 23:35:00|16267.6|16263.6|16269.2|16265.2|16270.8|16266.8|16267.6|16263.6|107
1636328400000|2021-11-07 23:40:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|162
1636328700000|2021-11-07 23:45:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|128
1636329000000|2021-11-07 23:50:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|35
1636329300000|2021-11-07 23:55:00|||||||||105
1636329600000|2021-11-08 00:00:00|16269.2|16265.2|16256.7|16252.7|16269.2|16265.2|16256.7|16252.7|275
1636329900000|2021-11-08 00:05:00|16258.3|16254.3|16253.6|16249.6|16258.3|16254.3|16253.6|16249.6|131
1636330200000|2021-11-08 00:10:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|529
1636330500000|2021-11-08 00:15:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|358
1636330800000|2021-11-08 00:20:00|16245.8|16241.8|16253.6|16249.6|16253.6|16249.6|16245.8|16241.8|106
1636331100000|2021-11-08 00:25:00|16255.1|16251.1|16250.4|16246.4|16255.1|16251.1|16250.4|16246.4|370
1636331400000|2021-11-08 00:30:00|16252|16248|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|378
1636331700000|2021-11-08 00:35:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|398
1636332000000|2021-11-08 00:40:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|62
1636332300000|2021-11-08 00:45:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|463
1636332600000|2021-11-08 00:50:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|409
1636332900000|2021-11-08 00:55:00|16255.1|16251.1|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|93
1636333200000|2021-11-08 01:00:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|101
1636333500000|2021-11-08 01:05:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|134
1636333800000|2021-11-08 01:10:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|57
1636334100000|2021-11-08 01:15:00|16253.6|16249.6|16256.7|16252.7|16258.3|16254.3|16253.6|16249.6|265
1636334400000|2021-11-08 01:20:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|334
1636334700000|2021-11-08 01:25:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|89
1636335000000|2021-11-08 01:30:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|182
1636335300000|2021-11-08 01:35:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|301
1636335600000|2021-11-08 01:40:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|198
1636335900000|2021-11-08 01:45:00|16242.6|16238.6|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|220
1636336200000|2021-11-08 01:50:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|247
1636336500000|2021-11-08 01:55:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|175
1636336800000|2021-11-08 02:00:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|195
1636337100000|2021-11-08 02:05:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16258.3|16254.3|161
1636337400000|2021-11-08 02:10:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|68
1636337700000|2021-11-08 02:15:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|23
1636338000000|2021-11-08 02:20:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|395
1636338300000|2021-11-08 02:25:00|16253.6|16249.6|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|270
1636338600000|2021-11-08 02:30:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|422
1636338900000|2021-11-08 02:35:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|172
1636339200000|2021-11-08 02:40:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|58
1636339500000|2021-11-08 02:45:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|41
1636339800000|2021-11-08 02:50:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|156
1636340100000|2021-11-08 02:55:00|16248.9|16244.9|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|32
1636340400000|2021-11-08 03:00:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|136
1636340700000|2021-11-08 03:05:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|209
1636341000000|2021-11-08 03:10:00|||||||||1
1636341300000|2021-11-08 03:15:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|42
1636341600000|2021-11-08 03:20:00|16248.9|16244.9|16250.4|16246.4|16252|16248|16247.3|16243.3|96
1636341900000|2021-11-08 03:25:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|102
1636342200000|2021-11-08 03:30:00|||||||||19
1636342500000|2021-11-08 03:35:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|96
1636342800000|2021-11-08 03:40:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|33
1636343100000|2021-11-08 03:45:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|97
1636343400000|2021-11-08 03:50:00|||||||||61
1636343700000|2021-11-08 03:55:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16
1636344000000|2021-11-08 04:00:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|126
1636344300000|2021-11-08 04:05:00|16261.4|16257.4|16269.2|16265.2|16269.2|16265.2|16259.8|16255.8|245
1636344600000|2021-11-08 04:10:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|105
1636344900000|2021-11-08 04:15:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|37
1636345200000|2021-11-08 04:20:00|||||||||20
1636345500000|2021-11-08 04:25:00|||||||||22
1636345800000|2021-11-08 04:30:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|42
1636346100000|2021-11-08 04:35:00|||||||||36
1636346400000|2021-11-08 04:40:00|||||||||3
1636346700000|2021-11-08 04:45:00|||||||||12
1636347000000|2021-11-08 04:50:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|30
1636347300000|2021-11-08 04:55:00|||||||||4
1636347600000|2021-11-08 05:00:00|||||||||195
1636347900000|2021-11-08 05:05:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16
1636348200000|2021-11-08 05:10:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|111
1636348500000|2021-11-08 05:15:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|135
1636348800000|2021-11-08 05:20:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|54
1636349100000|2021-11-08 05:25:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|57
1636349400000|2021-11-08 05:30:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|173
1636349700000|2021-11-08 05:35:00|16267.6|16263.6|16266.1|16262.1|16267.6|16263.6|16266.1|16262.1|12
1636350000000|2021-11-08 05:40:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|77
1636350300000|2021-11-08 05:45:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|63
1636350600000|2021-11-08 05:50:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|117
1636350900000|2021-11-08 05:55:00|||||||||68
1636351200000|2021-11-08 06:00:00|16269.2|16265.2|16262.9|16258.9|16272.3|16268.3|16262.9|16258.9|182
1636351500000|2021-11-08 06:05:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|155
1636351800000|2021-11-08 06:10:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|183
1636352100000|2021-11-08 06:15:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|175
1636352400000|2021-11-08 06:20:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|154
1636352700000|2021-11-08 06:25:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|214
1636353000000|2021-11-08 06:30:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|157
1636353300000|2021-11-08 06:35:00|16267.6|16263.6|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|218
1636353600000|2021-11-08 06:40:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|174
1636353900000|2021-11-08 06:45:00|16262.9|16258.9|16272.3|16268.3|16272.3|16268.3|16262.9|16258.9|211
1636354200000|2021-11-08 06:50:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|341
1636354500000|2021-11-08 06:55:00|16273.9|16269.9|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|313
1636354800000|2021-11-08 07:00:00|16272.3|16268.3|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|369
1636355100000|2021-11-08 07:05:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|363
1636355400000|2021-11-08 07:10:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|412
1636355700000|2021-11-08 07:15:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|385
1636356000000|2021-11-08 07:20:00|16272.3|16268.3|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|90
1636356300000|2021-11-08 07:25:00|16262.9|16258.9|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|432
1636356600000|2021-11-08 07:30:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|392
1636356900000|2021-11-08 07:35:00|16266.1|16262.1|16262.9|16258.9|16269.2|16265.2|16256.7|16252.7|448
1636357200000|2021-11-08 07:40:00|16266.1|16262.1|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|356
1636357500000|2021-11-08 07:45:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|352
1636357800000|2021-11-08 07:50:00|16259.8|16255.8|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|315
1636358100000|2021-11-08 07:55:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|447
1636358400000|2021-11-08 08:00:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|697
1636358700000|2021-11-08 08:05:00|16259.8|16255.8|16244.2|16240.2|16259.8|16255.8|16244.2|16240.2|841
1636359000000|2021-11-08 08:10:00|16247.3|16243.3|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|535
1636359300000|2021-11-08 08:15:00|16247.3|16243.3|16253.6|16249.6|16262.9|16258.9|16247.3|16243.3|794
1636359600000|2021-11-08 08:20:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|625
1636359900000|2021-11-08 08:25:00|16244.2|16240.2|16241.1|16237.1|16250.4|16246.4|16241.1|16237.1|431
1636360200000|2021-11-08 08:30:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16234.8|16230.8|341
1636360500000|2021-11-08 08:35:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|652
1636360800000|2021-11-08 08:40:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|801
1636361100000|2021-11-08 08:45:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|340
1636361400000|2021-11-08 08:50:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|339
1636361700000|2021-11-08 08:55:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|750
1636362000000|2021-11-08 09:00:00|16228.6|16224.6|16234.8|16230.8|16234.8|16230.8|16225.4|16221.4|694
1636362300000|2021-11-08 09:05:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|703
1636362600000|2021-11-08 09:10:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|41
1636362900000|2021-11-08 09:15:00|16231.7|16227.7|16241.1|16237.1|16241.1|16237.1|16231.7|16227.7|398
1636363200000|2021-11-08 09:20:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|118
1636363500000|2021-11-08 09:25:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|359
1636363800000|2021-11-08 09:30:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|185
1636364100000|2021-11-08 09:35:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|363
1636364400000|2021-11-08 09:40:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|419
1636364700000|2021-11-08 09:45:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|223
1636365000000|2021-11-08 09:50:00|16247.3|16243.3|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|268
1636365300000|2021-11-08 09:55:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|457
1636365600000|2021-11-08 10:00:00|16256.7|16252.7|16247.3|16243.3|16256.7|16252.7|16247.3|16243.3|416
1636365900000|2021-11-08 10:05:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|136
1636366200000|2021-11-08 10:10:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|123
1636366500000|2021-11-08 10:15:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|486
1636366800000|2021-11-08 10:20:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|271
1636367100000|2021-11-08 10:25:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|528
1636367400000|2021-11-08 10:30:00|||||||||466
1636367700000|2021-11-08 10:35:00|||||||||118
1636368000000|2021-11-08 10:40:00|||||||||656
1636368300000|2021-11-08 10:45:00|||||||||179
1636368600000|2021-11-08 10:50:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|162
1636368900000|2021-11-08 10:55:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|435
1636369200000|2021-11-08 11:00:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|640
1636369500000|2021-11-08 11:05:00|||||||||285
1636369800000|2021-11-08 11:10:00|16242.6|16238.6|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|373
1636370100000|2021-11-08 11:15:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|321
1636370400000|2021-11-08 11:20:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|379
1636370700000|2021-11-08 11:25:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|122
1636371000000|2021-11-08 11:30:00|16236.4|16232.4|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|237
1636371300000|2021-11-08 11:35:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|378
1636371600000|2021-11-08 11:40:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|471
1636371900000|2021-11-08 11:45:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|442
1636372200000|2021-11-08 11:50:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|299
1636372500000|2021-11-08 11:55:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|370
1636372800000|2021-11-08 12:00:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|359
1636373100000|2021-11-08 12:05:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|310
1636373400000|2021-11-08 12:10:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|568
1636373700000|2021-11-08 12:15:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|120
1636374000000|2021-11-08 12:20:00|16236.4|16232.4|16241.1|16237.1|16244.2|16240.2|16236.4|16232.4|216
1636374300000|2021-11-08 12:25:00|16242.6|16238.6|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|458
1636374600000|2021-11-08 12:30:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|112
1636374900000|2021-11-08 12:35:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|147
1636375200000|2021-11-08 12:40:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|440
1636375500000|2021-11-08 12:45:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|333
1636375800000|2021-11-08 12:50:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|645
1636376100000|2021-11-08 12:55:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|444
1636376400000|2021-11-08 13:00:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|1329
1636376700000|2021-11-08 13:05:00|16244.2|16240.2|16237.9|16233.9|16244.2|16240.2|16234.8|16230.8|802
1636377000000|2021-11-08 13:10:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16231.7|16227.7|1050
1636377300000|2021-11-08 13:15:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|1716
1636377600000|2021-11-08 13:20:00|16234.8|16230.8|16244.2|16240.2|16250.4|16246.4|16231.7|16227.7|2263
1636377900000|2021-11-08 13:25:00|16241.1|16237.1|16241.1|16237.1|16250.4|16246.4|16241.1|16237.1|1624
1636378200000|2021-11-08 13:30:00|16244.2|16240.2|16234.8|16230.8|16244.2|16240.2|16231.7|16227.7|1377
1636378500000|2021-11-08 13:35:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|1194
1636378800000|2021-11-08 13:40:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|1882
1636379100000|2021-11-08 13:45:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|747
1636379400000|2021-11-08 13:50:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|974
1636379700000|2021-11-08 13:55:00|16241.1|16237.1|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|682
1636380000000|2021-11-08 14:00:00|16234.8|16230.8|16244.2|16240.2|16247.3|16243.3|16231.7|16227.7|1158
1636380300000|2021-11-08 14:05:00|16241.1|16237.1|16253.6|16249.6|16253.6|16249.6|16241.1|16237.1|1387
1636380600000|2021-11-08 14:10:00|16256.7|16252.7|16262.9|16258.9|16266.1|16262.1|16253.6|16249.6|1970
1636380900000|2021-11-08 14:15:00|16266.1|16262.1|16275.4|16271.4|16278.6|16274.6|16266.1|16262.1|1338
1636381200000|2021-11-08 14:20:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|795
1636381500000|2021-11-08 14:25:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|1543
1636381800000|2021-11-08 14:30:00|16262.9|16258.9|16247.3|16243.3|16262.9|16258.9|16244.2|16240.2|1817
1636382100000|2021-11-08 14:35:00|16250.4|16246.4|16244.2|16240.2|16253.6|16249.6|16244.2|16240.2|1513
1636382400000|2021-11-08 14:40:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|1170
1636382700000|2021-11-08 14:45:00|16241.1|16237.1|16231.7|16227.7|16241.1|16237.1|16231.7|16227.7|1254
1636383000000|2021-11-08 14:50:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16231.7|16227.7|1114
1636383300000|2021-11-08 14:55:00|16237.9|16233.9|16234.8|16230.8|16247.3|16243.3|16234.8|16230.8|1231
1636383600000|2021-11-08 15:00:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|775
1636383900000|2021-11-08 15:05:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|657
1636384200000|2021-11-08 15:10:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|859
1636384500000|2021-11-08 15:15:00|16231.7|16227.7|16225.4|16221.4|16234.8|16230.8|16222.3|16218.3|1208
1636384800000|2021-11-08 15:20:00|16222.3|16218.3|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|1457
1636385100000|2021-11-08 15:25:00|16228.6|16224.6|16231.7|16227.7|16234.8|16230.8|16225.4|16221.4|1241
1636385400000|2021-11-08 15:30:00|16228.6|16224.6|16237.9|16233.9|16241.1|16237.1|16228.6|16224.6|1954
1636385700000|2021-11-08 15:35:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|687
1636386000000|2021-11-08 15:40:00|16244.2|16240.2|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|621
1636386300000|2021-11-08 15:45:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|707
1636386600000|2021-11-08 15:50:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|851
1636386900000|2021-11-08 15:55:00|16228.6|16224.6|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|802
1636387200000|2021-11-08 16:00:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|787
1636387500000|2021-11-08 16:05:00|16231.7|16227.7|16241.1|16237.1|16244.2|16240.2|16228.6|16224.6|1385
1636387800000|2021-11-08 16:10:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|569
1636388100000|2021-11-08 16:15:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|951
1636388400000|2021-11-08 16:20:00|16234.8|16230.8|16241.1|16237.1|16247.3|16243.3|16234.8|16230.8|1247
1636388700000|2021-11-08 16:25:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|945
1636389000000|2021-11-08 16:30:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|1032
1636389300000|2021-11-08 16:35:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|782
1636389600000|2021-11-08 16:40:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|1585
1636389900000|2021-11-08 16:45:00|16253.6|16249.6|16244.2|16240.2|16253.6|16249.6|16244.2|16240.2|1270
1636390200000|2021-11-08 16:50:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|600
1636390500000|2021-11-08 16:55:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|520
1636390800000|2021-11-08 17:00:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|452
1636391100000|2021-11-08 17:05:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|823
1636391400000|2021-11-08 17:10:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|421
1636391700000|2021-11-08 17:15:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|905
1636392000000|2021-11-08 17:20:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|872
1636392300000|2021-11-08 17:25:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|438
1636392600000|2021-11-08 17:30:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|453
1636392900000|2021-11-08 17:35:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|438
1636393200000|2021-11-08 17:40:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|276
1636393500000|2021-11-08 17:45:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|310
1636393800000|2021-11-08 17:50:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|1284
1636394100000|2021-11-08 17:55:00|||||||||811
1636394400000|2021-11-08 18:00:00|16225.4|16221.4|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|1263
1636394700000|2021-11-08 18:05:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|1636
1636395000000|2021-11-08 18:10:00|||||||||115
1636395300000|2021-11-08 18:15:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|794
1636395600000|2021-11-08 18:20:00|16228.6|16224.6|16241.1|16237.1|16241.1|16237.1|16225.4|16221.4|2024
1636395900000|2021-11-08 18:25:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|400
1636396200000|2021-11-08 18:30:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|202
1636396500000|2021-11-08 18:35:00|||||||||248
1636396800000|2021-11-08 18:40:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|533
1636397100000|2021-11-08 18:45:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|389
1636397400000|2021-11-08 18:50:00|16241.1|16237.1|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|444
1636397700000|2021-11-08 18:55:00|16236.4|16232.4|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|922
1636398000000|2021-11-08 19:00:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|711
1636398300000|2021-11-08 19:05:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|421
1636398600000|2021-11-08 19:10:00|16239.5|16235.5|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|461
1636398900000|2021-11-08 19:15:00|||||||||103
1636399200000|2021-11-08 19:20:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|390
1636399500000|2021-11-08 19:25:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|204
1636399800000|2021-11-08 19:30:00|16234.8|16230.8|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|622
1636400100000|2021-11-08 19:35:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|99
1636400400000|2021-11-08 19:40:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|380
1636400700000|2021-11-08 19:45:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|406
1636401000000|2021-11-08 19:50:00|16234.8|16230.8|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|1274
1636401300000|2021-11-08 19:55:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|1299
1636401600000|2021-11-08 20:00:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|398
1636401900000|2021-11-08 20:05:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|755
1636402200000|2021-11-08 20:10:00|16222.3|16218.3|16228.6|16224.6|16231.7|16227.7|16222.3|16218.3|589
1636402500000|2021-11-08 20:15:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|379
1636402800000|2021-11-08 20:20:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|821
1636403100000|2021-11-08 20:25:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|664
1636403400000|2021-11-08 20:30:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|1076
1636403700000|2021-11-08 20:35:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|456
1636404000000|2021-11-08 20:40:00|16220.8|16216.8|16222.3|16218.3|16225.4|16221.4|16220.8|16216.8|495
1636404300000|2021-11-08 20:45:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|175
1636404600000|2021-11-08 20:50:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|586
1636404900000|2021-11-08 20:55:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|1533
1636405200000|2021-11-08 21:00:00|16219.2|16215.2|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|814
1636405500000|2021-11-08 21:05:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|341
1636405800000|2021-11-08 21:10:00|||||||||75
1636406100000|2021-11-08 21:15:00|||||||||107
1636406400000|2021-11-08 21:20:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|54
1636406700000|2021-11-08 21:25:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|634
1636407000000|2021-11-08 21:30:00|||||||||64
1636407300000|2021-11-08 21:35:00|16222.3|16218.3|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|750
1636407600000|2021-11-08 21:40:00|16222.3|16218.3|16228.6|16224.6|16234.8|16230.8|16219.2|16215.2|1615
1636407900000|2021-11-08 21:45:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|931
1636408200000|2021-11-08 21:50:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|353
1636408500000|2021-11-08 21:55:00|16231.7|16227.7|16236.4|16232.4|16237.9|16233.9|16228.6|16224.6|762
1636412400000|2021-11-08 23:00:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|151
1636412700000|2021-11-08 23:05:00|||||||||14
1636413000000|2021-11-08 23:10:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|40
1636413300000|2021-11-08 23:15:00|16231.7|16227.7|16231.7|16227.7|16233.3|16229.3|16231.7|16227.7|53
1636413600000|2021-11-08 23:20:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|29
1636413900000|2021-11-08 23:25:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|15
1636414200000|2021-11-08 23:30:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|16
1636414500000|2021-11-08 23:35:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|6
1636414800000|2021-11-08 23:40:00|||||||||24
1636415100000|2021-11-08 23:45:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|51
1636415400000|2021-11-08 23:50:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|48
1636415700000|2021-11-08 23:55:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|48
1636416000000|2021-11-09 00:00:00|16237.9|16233.9|16237.9|16233.9|16239.5|16235.5|16234.8|16230.8|83
1636416300000|2021-11-09 00:05:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|69
1636416600000|2021-11-09 00:10:00|16236.4|16232.4|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|121
1636416900000|2021-11-09 00:15:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|170
1636417200000|2021-11-09 00:20:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|191
1636417500000|2021-11-09 00:25:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|393
1636417800000|2021-11-09 00:30:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|127
1636418100000|2021-11-09 00:35:00|16245.8|16241.8|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|76
1636418400000|2021-11-09 00:40:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|168
1636418700000|2021-11-09 00:45:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|74
1636419000000|2021-11-09 00:50:00|||||||||11
1636419300000|2021-11-09 00:55:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|84
1636419600000|2021-11-09 01:00:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|114
1636419900000|2021-11-09 01:05:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|298
1636420200000|2021-11-09 01:10:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|92
1636420500000|2021-11-09 01:15:00|16241.1|16237.1|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|303
1636420800000|2021-11-09 01:20:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|54
1636421100000|2021-11-09 01:25:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|334
1636421400000|2021-11-09 01:30:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|193
1636421700000|2021-11-09 01:35:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|123
1636422000000|2021-11-09 01:40:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|31
1636422300000|2021-11-09 01:45:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|55
1636422600000|2021-11-09 01:50:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|118
1636422900000|2021-11-09 01:55:00|16256.7|16252.7|16272.3|16268.3|16272.3|16268.3|16253.6|16249.6|848
1636423200000|2021-11-09 02:00:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|479
1636423500000|2021-11-09 02:05:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|605
1636423800000|2021-11-09 02:10:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|185
1636424100000|2021-11-09 02:15:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|590
1636424400000|2021-11-09 02:20:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|350
1636424700000|2021-11-09 02:25:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|217
1636425000000|2021-11-09 02:30:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|61
1636425300000|2021-11-09 02:35:00|16267.6|16263.6|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|73
1636425600000|2021-11-09 02:40:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|21
1636425900000|2021-11-09 02:45:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|73
1636426200000|2021-11-09 02:50:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|68
1636426500000|2021-11-09 02:55:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|70
1636426800000|2021-11-09 03:00:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|233
1636427100000|2021-11-09 03:05:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|77
1636427400000|2021-11-09 03:10:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|103
1636427700000|2021-11-09 03:15:00|16277|16273|16278.6|16274.6|16278.6|16274.6|16277|16273|80
1636428000000|2021-11-09 03:20:00|16277|16273|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|120
1636428300000|2021-11-09 03:25:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|95
1636428600000|2021-11-09 03:30:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|139
1636428900000|2021-11-09 03:35:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|466
1636429200000|2021-11-09 03:40:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|668
1636429500000|2021-11-09 03:45:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|146
1636429800000|2021-11-09 03:50:00|16294.2|16290.2|16300.4|16296.4|16303.6|16299.6|16294.2|16290.2|816
1636430100000|2021-11-09 03:55:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|259
1636430400000|2021-11-09 04:00:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|103
1636430700000|2021-11-09 04:05:00|16292.6|16288.6|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|130
1636431000000|2021-11-09 04:10:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|312
1636431300000|2021-11-09 04:15:00|16286.4|16282.4|16287.9|16283.9|16291.1|16287.1|16286.4|16282.4|99
1636431600000|2021-11-09 04:20:00|||||||||184
1636431900000|2021-11-09 04:25:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|28
1636432200000|2021-11-09 04:30:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|188
1636432500000|2021-11-09 04:35:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|152
1636432800000|2021-11-09 04:40:00|16280.1|16276.1|16281.7|16277.7|16281.7|16277.7|16280.1|16276.1|50
1636433100000|2021-11-09 04:45:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|363
1636433400000|2021-11-09 04:50:00|||||||||119
1636433700000|2021-11-09 04:55:00|16272.3|16268.3|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|464
1636434000000|2021-11-09 05:00:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|99
1636434300000|2021-11-09 05:05:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|111
1636434600000|2021-11-09 05:10:00|16277|16273|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|106
1636434900000|2021-11-09 05:15:00|||||||||1
1636435200000|2021-11-09 05:20:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|101
1636435500000|2021-11-09 05:25:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|205
1636435800000|2021-11-09 05:30:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|28
1636436100000|2021-11-09 05:35:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|148
1636436400000|2021-11-09 05:40:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|50
1636436700000|2021-11-09 05:45:00|16253.6|16249.6|16256.7|16252.7|16258.3|16254.3|16253.6|16249.6|111
1636437000000|2021-11-09 05:50:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|61
1636437300000|2021-11-09 05:55:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|41
1636437600000|2021-11-09 06:00:00|16262.9|16258.9|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|79
1636437900000|2021-11-09 06:05:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16258.3|16254.3|81
1636438200000|2021-11-09 06:10:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|76
1636438500000|2021-11-09 06:15:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|100
1636438800000|2021-11-09 06:20:00|16256.7|16252.7|16261.4|16257.4|16261.4|16257.4|16256.7|16252.7|76
1636439100000|2021-11-09 06:25:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|197
1636439400000|2021-11-09 06:30:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|23
1636439700000|2021-11-09 06:35:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|373
1636440000000|2021-11-09 06:40:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|88
1636440300000|2021-11-09 06:45:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|42
1636440600000|2021-11-09 06:50:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|51
1636440900000|2021-11-09 06:55:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|75
1636441200000|2021-11-09 07:00:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|176
1636441500000|2021-11-09 07:05:00|16259.8|16255.8|16269.2|16265.2|16269.2|16265.2|16259.8|16255.8|284
1636441800000|2021-11-09 07:10:00|16266.1|16262.1|16272.3|16268.3|16275.4|16271.4|16266.1|16262.1|530
1636442100000|2021-11-09 07:15:00|16269.2|16265.2|16259.8|16255.8|16272.3|16268.3|16259.8|16255.8|268
1636442400000|2021-11-09 07:20:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|119
1636442700000|2021-11-09 07:25:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|429
1636443000000|2021-11-09 07:30:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|119
1636443300000|2021-11-09 07:35:00|16262.9|16258.9|16247.3|16243.3|16262.9|16258.9|16247.3|16243.3|341
1636443600000|2021-11-09 07:40:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|500
1636443900000|2021-11-09 07:45:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|351
1636444200000|2021-11-09 07:50:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|288
1636444500000|2021-11-09 07:55:00|16241.1|16237.1|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|372
1636444800000|2021-11-09 08:00:00|16250.4|16246.4|16241.1|16237.1|16253.6|16249.6|16241.1|16237.1|399
1636445100000|2021-11-09 08:05:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|384
1636445400000|2021-11-09 08:10:00|16247.3|16243.3|16253.6|16249.6|16256.7|16252.7|16244.2|16240.2|259
1636445700000|2021-11-09 08:15:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|242
1636446000000|2021-11-09 08:20:00|16252|16248|16253.6|16249.6|16259.8|16255.8|16250.4|16246.4|657
1636446300000|2021-11-09 08:25:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|233
1636446600000|2021-11-09 08:30:00|16252|16248|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|190
1636446900000|2021-11-09 08:35:00|16256.7|16252.7|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|283
1636447200000|2021-11-09 08:40:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|381
1636447500000|2021-11-09 08:45:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|489
1636447800000|2021-11-09 08:50:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|321
1636448100000|2021-11-09 08:55:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|209
1636448400000|2021-11-09 09:00:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|440
1636448700000|2021-11-09 09:05:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|222
1636449000000|2021-11-09 09:10:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|228
1636449300000|2021-11-09 09:15:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|165
1636449600000|2021-11-09 09:20:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|232
1636449900000|2021-11-09 09:25:00|16256.7|16252.7|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|139
1636450200000|2021-11-09 09:30:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|120
1636450500000|2021-11-09 09:35:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|268
1636450800000|2021-11-09 09:40:00|16266.1|16262.1|16269.2|16265.2|16272.3|16268.3|16262.9|16258.9|253
1636451100000|2021-11-09 09:45:00|16266.1|16262.1|16275.4|16271.4|16278.6|16274.6|16266.1|16262.1|310
1636451400000|2021-11-09 09:50:00|16281.7|16277.7|16278.6|16274.6|16284.8|16280.8|16275.4|16271.4|519
1636451700000|2021-11-09 09:55:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|302
1636452000000|2021-11-09 10:00:00|16278.6|16274.6|16287.9|16283.9|16287.9|16283.9|16275.4|16271.4|662
1636452300000|2021-11-09 10:05:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|175
1636452600000|2021-11-09 10:10:00|16281.7|16277.7|16291.1|16287.1|16294.2|16290.2|16281.7|16277.7|312
1636452900000|2021-11-09 10:15:00|16287.9|16283.9|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|1127
1636453200000|2021-11-09 10:20:00|16291.1|16287.1|16281.7|16277.7|16291.1|16287.1|16281.7|16277.7|307
1636453500000|2021-11-09 10:25:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|113
1636453800000|2021-11-09 10:30:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|179
1636454100000|2021-11-09 10:35:00|16281.7|16277.7|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|337
1636454400000|2021-11-09 10:40:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|20
1636454700000|2021-11-09 10:45:00|16284.8|16280.8|16297.3|16293.3|16297.3|16293.3|16281.7|16277.7|414
1636455000000|2021-11-09 10:50:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|650
1636455300000|2021-11-09 10:55:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|509
1636455600000|2021-11-09 11:00:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|828
1636455900000|2021-11-09 11:05:00|16297.3|16293.3|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|144
1636456200000|2021-11-09 11:10:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|306
1636456500000|2021-11-09 11:15:00|16300.4|16296.4|16306.7|16302.7|16309.8|16305.8|16300.4|16296.4|1149
1636456800000|2021-11-09 11:20:00|16303.6|16299.6|16306.7|16302.7|16309.8|16305.8|16300.4|16296.4|721
1636457100000|2021-11-09 11:25:00|16309.8|16305.8|16303.6|16299.6|16312.9|16308.9|16300.4|16296.4|395
1636457400000|2021-11-09 11:30:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|564
1636457700000|2021-11-09 11:35:00|16306.7|16302.7|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|365
1636458000000|2021-11-09 11:40:00|16306.7|16302.7|16300.4|16296.4|16309.8|16305.8|16300.4|16296.4|550
1636458300000|2021-11-09 11:45:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|657
1636458600000|2021-11-09 11:50:00|16302|16298|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|658
1636458900000|2021-11-09 11:55:00|16300.4|16296.4|16294.2|16290.2|16303.6|16299.6|16294.2|16290.2|1337
1636459200000|2021-11-09 12:00:00|16297.3|16293.3|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|841
1636459500000|2021-11-09 12:05:00|16300.4|16296.4|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|382
1636459800000|2021-11-09 12:10:00|16294.2|16290.2|16287.9|16283.9|16297.3|16293.3|16287.9|16283.9|829
1636460100000|2021-11-09 12:15:00|16291.1|16287.1|16284.8|16280.8|16294.2|16290.2|16284.8|16280.8|886
1636460400000|2021-11-09 12:20:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|515
1636460700000|2021-11-09 12:25:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|457
1636461000000|2021-11-09 12:30:00|16281.7|16277.7|16291.1|16287.1|16291.1|16287.1|16281.7|16277.7|404
1636461300000|2021-11-09 12:35:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|396
1636461600000|2021-11-09 12:40:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|479
1636461900000|2021-11-09 12:45:00|16294.2|16290.2|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|2008
1636462200000|2021-11-09 12:50:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|394
1636462500000|2021-11-09 12:55:00|16297.3|16293.3|16300.4|16296.4|16305.1|16301.1|16297.3|16293.3|1243
1636462800000|2021-11-09 13:00:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|800
1636463100000|2021-11-09 13:05:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|981
1636463400000|2021-11-09 13:10:00|16300.4|16296.4|16291.1|16287.1|16300.4|16296.4|16291.1|16287.1|1409
1636463700000|2021-11-09 13:15:00|16294.2|16290.2|16300.4|16296.4|16300.4|16296.4|16291.1|16287.1|1476
1636464000000|2021-11-09 13:20:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16291.1|16287.1|1641
1636464300000|2021-11-09 13:25:00|16300.4|16296.4|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|795
1636464600000|2021-11-09 13:30:00|16294.2|16290.2|16306.7|16302.7|16312.9|16308.9|16294.2|16290.2|1684
1636464900000|2021-11-09 13:35:00|16303.6|16299.6|16312.9|16308.9|16312.9|16308.9|16300.4|16296.4|1386
1636465200000|2021-11-09 13:40:00|16311.4|16307.4|16334.8|16330.8|16337.9|16333.9|16306.7|16302.7|4428
1636465500000|2021-11-09 13:45:00|16337.9|16333.9|16347.3|16343.3|16347.3|16343.3|16331.7|16327.7|2419
1636465800000|2021-11-09 13:50:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16341.1|16337.1|2406
1636466100000|2021-11-09 13:55:00|16353.6|16349.6|16353.6|16349.6|16359.8|16355.8|16347.3|16343.3|2454
1636466400000|2021-11-09 14:00:00|16350.4|16346.4|16356.7|16352.7|16366.1|16362.1|16350.4|16346.4|3025
1636466700000|2021-11-09 14:05:00|16359.8|16355.8|16344.2|16340.2|16359.8|16355.8|16341.1|16337.1|2272
1636467000000|2021-11-09 14:10:00|16341.1|16337.1|16334.8|16330.8|16344.2|16340.2|16331.7|16327.7|4311
1636467300000|2021-11-09 14:15:00|16331.7|16327.7|16328.6|16324.6|16337.9|16333.9|16328.6|16324.6|1528
1636467600000|2021-11-09 14:20:00|16331.7|16327.7|16341.1|16337.1|16344.2|16340.2|16331.7|16327.7|1801
1636467900000|2021-11-09 14:25:00|16337.9|16333.9|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|718
1636468200000|2021-11-09 14:30:00|16337.9|16333.9|16334.8|16330.8|16347.3|16343.3|16334.8|16330.8|877
1636468500000|2021-11-09 14:35:00|16337.9|16333.9|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|1194
1636468800000|2021-11-09 14:40:00|16334.8|16330.8|16337.9|16333.9|16344.2|16340.2|16331.7|16327.7|1086
1636469100000|2021-11-09 14:45:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16334.8|16330.8|1405
1636469400000|2021-11-09 14:50:00|16344.2|16340.2|16347.3|16343.3|16350.4|16346.4|16337.9|16333.9|1435
1636469700000|2021-11-09 14:55:00|16350.4|16346.4|16350.4|16346.4|16359.8|16355.8|16350.4|16346.4|2223
1636470000000|2021-11-09 15:00:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|1815
1636470300000|2021-11-09 15:05:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16337.9|16333.9|1262
1636470600000|2021-11-09 15:10:00|16347.3|16343.3|16337.9|16333.9|16350.4|16346.4|16337.9|16333.9|710
1636470900000|2021-11-09 15:15:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|2595
1636471200000|2021-11-09 15:20:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|982
1636471500000|2021-11-09 15:25:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|809
1636471800000|2021-11-09 15:30:00|16337.9|16333.9|16344.2|16340.2|16347.3|16343.3|16334.8|16330.8|1316
1636472100000|2021-11-09 15:35:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|2453
1636472400000|2021-11-09 15:40:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|670
1636472700000|2021-11-09 15:45:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|1412
1636473000000|2021-11-09 15:50:00|16350.4|16346.4|16356.7|16352.7|16359.8|16355.8|16347.3|16343.3|708
1636473300000|2021-11-09 15:55:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16350.4|16346.4|1698
1636473600000|2021-11-09 16:00:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|1342
1636473900000|2021-11-09 16:05:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|570
1636474200000|2021-11-09 16:10:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|1932
1636474500000|2021-11-09 16:15:00|16362.9|16358.9|16359.8|16355.8|16366.1|16362.1|16356.7|16352.7|1940
1636474800000|2021-11-09 16:20:00|16356.7|16352.7|16372.3|16368.3|16372.3|16368.3|16353.6|16349.6|2512
1636475100000|2021-11-09 16:25:00|16369.2|16365.2|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|1164
1636475400000|2021-11-09 16:30:00|16372.3|16368.3|16378.6|16374.6|16378.6|16374.6|16369.2|16365.2|1364
1636475700000|2021-11-09 16:35:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|1687
1636476000000|2021-11-09 16:40:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|1573
1636476300000|2021-11-09 16:45:00|16375.4|16371.4|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|781
1636476600000|2021-11-09 16:50:00|16384.8|16380.8|16394.2|16390.2|16394.2|16390.2|16381.7|16377.7|638
1636476900000|2021-11-09 16:55:00|16397.3|16393.3|16387.9|16383.9|16397.3|16393.3|16384.8|16380.8|1162
1636477200000|2021-11-09 17:00:00|16384.8|16380.8|16381.7|16377.7|16387.9|16383.9|16380.1|16376.1|1183
1636477500000|2021-11-09 17:05:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|917
1636477800000|2021-11-09 17:10:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|556
1636478100000|2021-11-09 17:15:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|1358
1636478400000|2021-11-09 17:20:00|16366.1|16362.1|16375.4|16371.4|16378.6|16374.6|16366.1|16362.1|2145
1636478700000|2021-11-09 17:25:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|482
1636479000000|2021-11-09 17:30:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|613
1636479300000|2021-11-09 17:35:00|16369.2|16365.2|16381.7|16377.7|16384.8|16380.8|16369.2|16365.2|1078
1636479600000|2021-11-09 17:40:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|629
1636479900000|2021-11-09 17:45:00|16386.4|16382.4|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|1101
1636480200000|2021-11-09 17:50:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|1216
1636480500000|2021-11-09 17:55:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|851
1636480800000|2021-11-09 18:00:00|16394.2|16390.2|16378.6|16374.6|16403.6|16399.6|16375.4|16371.4|2827
1636481100000|2021-11-09 18:05:00|16381.7|16377.7|16356.7|16352.7|16384.8|16380.8|16356.7|16352.7|2076
1636481400000|2021-11-09 18:10:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16344.2|16340.2|3107
1636481700000|2021-11-09 18:15:00|16359.8|16355.8|16375.4|16371.4|16378.6|16374.6|16359.8|16355.8|1959
1636482000000|2021-11-09 18:20:00|16372.3|16368.3|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|1258
1636482300000|2021-11-09 18:25:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|526
1636482600000|2021-11-09 18:30:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|372
1636482900000|2021-11-09 18:35:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|475
1636483200000|2021-11-09 18:40:00|16375.4|16371.4|16384.8|16380.8|16384.8|16380.8|16375.4|16371.4|1029
1636483500000|2021-11-09 18:45:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|597
1636483800000|2021-11-09 18:50:00|16381.7|16377.7|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|1147
1636484100000|2021-11-09 18:55:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|712
1636484400000|2021-11-09 19:00:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|1256
1636484700000|2021-11-09 19:05:00|16384.8|16380.8|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|227
1636485000000|2021-11-09 19:10:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|528
1636485300000|2021-11-09 19:15:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|1598
1636485600000|2021-11-09 19:20:00|16372.3|16368.3|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|917
1636485900000|2021-11-09 19:25:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|3225
1636486200000|2021-11-09 19:30:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|415
1636486500000|2021-11-09 19:35:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|707
1636486800000|2021-11-09 19:40:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|970
1636487100000|2021-11-09 19:45:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|937
1636487400000|2021-11-09 19:50:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|1235
1636487700000|2021-11-09 19:55:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16366.1|16362.1|2443
1636488000000|2021-11-09 20:00:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|1447
1636488300000|2021-11-09 20:05:00|16367.6|16363.6|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|1370
1636488600000|2021-11-09 20:10:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|750
1636488900000|2021-11-09 20:15:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16356.7|16352.7|998
1636489200000|2021-11-09 20:20:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16356.7|16352.7|836
1636489500000|2021-11-09 20:25:00|16359.8|16355.8|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|757
1636489800000|2021-11-09 20:30:00|16359.8|16355.8|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|1340
1636490100000|2021-11-09 20:35:00|16359.8|16355.8|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|599
1636490400000|2021-11-09 20:40:00|16359.8|16355.8|16353.6|16349.6|16362.9|16358.9|16353.6|16349.6|1477
1636490700000|2021-11-09 20:45:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|1664
1636491000000|2021-11-09 20:50:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|723
1636491300000|2021-11-09 20:55:00|16350.4|16346.4|16362.9|16358.9|16362.9|16358.9|16350.4|16346.4|1852
1636491600000|2021-11-09 21:00:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|1185
1636491900000|2021-11-09 21:05:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|361
1636492200000|2021-11-09 21:10:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|812
1636492500000|2021-11-09 21:15:00|||||||||406
1636492800000|2021-11-09 21:20:00|16375.4|16371.4|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|807
1636493100000|2021-11-09 21:25:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|742
1636493400000|2021-11-09 21:30:00|16383.3|16379.3|16375.4|16371.4|16384.8|16380.8|16375.4|16371.4|1269
1636493700000|2021-11-09 21:35:00|16372.3|16368.3|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|943
1636494000000|2021-11-09 21:40:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|384
1636494300000|2021-11-09 21:45:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|272
1636494600000|2021-11-09 21:50:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|723
1636494900000|2021-11-09 21:55:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|722
1636498800000|2021-11-09 23:00:00|16366.1|16362.1|16356.7|16352.7|16366.1|16362.1|16356.7|16352.7|432
1636499100000|2021-11-09 23:05:00|16358.3|16354.3|16362.9|16358.9|16366.1|16362.1|16358.3|16354.3|125
1636499400000|2021-11-09 23:10:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|29
1636499700000|2021-11-09 23:15:00|16364.5|16360.5|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|68
1636500000000|2021-11-09 23:20:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|39
1636500300000|2021-11-09 23:25:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|108
1636500600000|2021-11-09 23:30:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|112
1636500900000|2021-11-09 23:35:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|64
1636501200000|2021-11-09 23:40:00|16358.3|16354.3|16353.6|16349.6|16358.3|16354.3|16353.6|16349.6|93
1636501500000|2021-11-09 23:45:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|80
1636501800000|2021-11-09 23:50:00|16355.1|16351.1|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|35
1636502100000|2021-11-09 23:55:00|16355.1|16351.1|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|64
1636502400000|2021-11-10 00:00:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|223
1636502700000|2021-11-10 00:05:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|127
1636503000000|2021-11-10 00:10:00|16358.3|16354.3|16359.8|16355.8|16359.8|16355.8|16358.3|16354.3|75
1636503300000|2021-11-10 00:15:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|54
1636503600000|2021-11-10 00:20:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|62
1636503900000|2021-11-10 00:25:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|166
1636504200000|2021-11-10 00:30:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|39
1636504500000|2021-11-10 00:35:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|82
1636504800000|2021-11-10 00:40:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|59
1636505100000|2021-11-10 00:45:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|216
1636505400000|2021-11-10 00:50:00|16369.2|16365.2|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|164
1636505700000|2021-11-10 00:55:00|16359.8|16355.8|16350.4|16346.4|16359.8|16355.8|16350.4|16346.4|171
1636506000000|2021-11-10 01:00:00|16352|16348|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|155
1636506300000|2021-11-10 01:05:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|169
1636506600000|2021-11-10 01:10:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|107
1636506900000|2021-11-10 01:15:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|54
1636507200000|2021-11-10 01:20:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|153
1636507500000|2021-11-10 01:25:00|||||||||35
1636507800000|2021-11-10 01:30:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|108
1636508100000|2021-11-10 01:35:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|149
1636508400000|2021-11-10 01:40:00|16359.8|16355.8|16344.2|16340.2|16359.8|16355.8|16344.2|16340.2|374
1636508700000|2021-11-10 01:45:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|155
1636509000000|2021-11-10 01:50:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|409
1636509300000|2021-11-10 01:55:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|159
1636509600000|2021-11-10 02:00:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|431
1636509900000|2021-11-10 02:05:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|72
1636510200000|2021-11-10 02:10:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|70
1636510500000|2021-11-10 02:15:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|52
1636510800000|2021-11-10 02:20:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|63
1636511100000|2021-11-10 02:25:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|149
1636511400000|2021-11-10 02:30:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|24
1636511700000|2021-11-10 02:35:00|16350.4|16346.4|16356.7|16352.7|16359.8|16355.8|16350.4|16346.4|707
1636512000000|2021-11-10 02:40:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|80
1636512300000|2021-11-10 02:45:00|16355.1|16351.1|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|108
1636512600000|2021-11-10 02:50:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16
1636512900000|2021-11-10 02:55:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|53
1636513200000|2021-11-10 03:00:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|70
1636513500000|2021-11-10 03:05:00|16352|16348|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|74
1636513800000|2021-11-10 03:10:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|40
1636514100000|2021-11-10 03:15:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16350.4|16346.4|239
1636514400000|2021-11-10 03:20:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|197
1636514700000|2021-11-10 03:25:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|159
1636515000000|2021-11-10 03:30:00|16362.9|16358.9|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|229
1636515300000|2021-11-10 03:35:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|72
1636515600000|2021-11-10 03:40:00|||||||||29
1636515900000|2021-11-10 03:45:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|79
1636516200000|2021-11-10 03:50:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|84
1636516500000|2021-11-10 03:55:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|50
1636516800000|2021-11-10 04:00:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|101
1636517100000|2021-11-10 04:05:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|109
1636517400000|2021-11-10 04:10:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|119
1636517700000|2021-11-10 04:15:00|||||||||29
1636518000000|2021-11-10 04:20:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|122
1636518300000|2021-11-10 04:25:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|51
1636518600000|2021-11-10 04:30:00|||||||||34
1636518900000|2021-11-10 04:35:00|||||||||49
1636519200000|2021-11-10 04:40:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|71
1636519500000|2021-11-10 04:45:00|||||||||19
1636519800000|2021-11-10 04:50:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|53
1636520100000|2021-11-10 04:55:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|107
1636520400000|2021-11-10 05:00:00|16348.9|16344.9|16350.4|16346.4|16350.4|16346.4|16348.9|16344.9|63
1636520700000|2021-11-10 05:05:00|||||||||38
1636521000000|2021-11-10 05:10:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|68
1636521300000|2021-11-10 05:15:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|52
1636521600000|2021-11-10 05:20:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|46
1636521900000|2021-11-10 05:25:00|||||||||38
1636522200000|2021-11-10 05:30:00|||||||||33
1636522500000|2021-11-10 05:35:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|25
1636522800000|2021-11-10 05:40:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|44
1636523100000|2021-11-10 05:45:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|54
1636523400000|2021-11-10 05:50:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|44
1636523700000|2021-11-10 05:55:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|50
1636524000000|2021-11-10 06:00:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|236
1636524300000|2021-11-10 06:05:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|64
1636524600000|2021-11-10 06:10:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|39
1636524900000|2021-11-10 06:15:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|123
1636525200000|2021-11-10 06:20:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|267
1636525500000|2021-11-10 06:25:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|321
1636525800000|2021-11-10 06:30:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|128
1636526100000|2021-11-10 06:35:00|16350.4|16346.4|16341.1|16337.1|16350.4|16346.4|16341.1|16337.1|795
1636526400000|2021-11-10 06:40:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|239
1636526700000|2021-11-10 06:45:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|341
1636527000000|2021-11-10 06:50:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|65
1636527300000|2021-11-10 06:55:00|||||||||27
1636527600000|2021-11-10 07:00:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|208
1636527900000|2021-11-10 07:05:00|16347.3|16343.3|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|625
1636528200000|2021-11-10 07:10:00|16334.8|16330.8|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|897
1636528500000|2021-11-10 07:15:00|16337.9|16333.9|16331.7|16327.7|16341.1|16337.1|16328.6|16324.6|543
1636528800000|2021-11-10 07:20:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16328.6|16324.6|690
1636529100000|2021-11-10 07:25:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|371
1636529400000|2021-11-10 07:30:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|473
1636529700000|2021-11-10 07:35:00|16334.8|16330.8|16334.8|16330.8|16341.1|16337.1|16331.7|16327.7|622
1636530000000|2021-11-10 07:40:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|320
1636530300000|2021-11-10 07:45:00|16331.7|16327.7|16337.9|16333.9|16341.1|16337.1|16331.7|16327.7|479
1636530600000|2021-11-10 07:50:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|216
1636530900000|2021-11-10 07:55:00|16334.8|16330.8|16328.6|16324.6|16334.8|16330.8|16322.3|16318.3|845
1636531200000|2021-11-10 08:00:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|921
1636531500000|2021-11-10 08:05:00|16334.8|16330.8|16328.6|16324.6|16334.8|16330.8|16322.3|16318.3|476
1636531800000|2021-11-10 08:10:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|782
1636532100000|2021-11-10 08:15:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|223
1636532400000|2021-11-10 08:20:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|260
1636532700000|2021-11-10 08:25:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|361
1636533000000|2021-11-10 08:30:00|16331.7|16327.7|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|647
1636533300000|2021-11-10 08:35:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|326
1636533600000|2021-11-10 08:40:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|229
1636533900000|2021-11-10 08:45:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|410
1636534200000|2021-11-10 08:50:00|16334.8|16330.8|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|293
1636534500000|2021-11-10 08:55:00|16325.4|16321.4|16331.7|16327.7|16331.7|16327.7|16322.3|16318.3|624
1636534800000|2021-11-10 09:00:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|243
1636535100000|2021-11-10 09:05:00|16331.7|16327.7|16319.2|16315.2|16331.7|16327.7|16319.2|16315.2|603
1636535400000|2021-11-10 09:10:00|16316.1|16312.1|16316.1|16312.1|16322.3|16318.3|16312.9|16308.9|644
1636535700000|2021-11-10 09:15:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16312.9|16308.9|616
1636536000000|2021-11-10 09:20:00|16319.2|16315.2|16319.2|16315.2|16325.4|16321.4|16319.2|16315.2|491
1636536300000|2021-11-10 09:25:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|217
1636536600000|2021-11-10 09:30:00|16319.2|16315.2|16309.8|16305.8|16322.3|16318.3|16306.7|16302.7|766
1636536900000|2021-11-10 09:35:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|637
1636537200000|2021-11-10 09:40:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|452
1636537500000|2021-11-10 09:45:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|347
1636537800000|2021-11-10 09:50:00|16319.2|16315.2|16325.4|16321.4|16325.4|16321.4|16319.2|16315.2|190
1636538100000|2021-11-10 09:55:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|393
1636538400000|2021-11-10 10:00:00|16325.4|16321.4|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|713
1636538700000|2021-11-10 10:05:00|16319.2|16315.2|16328.6|16324.6|16328.6|16324.6|16319.2|16315.2|208
1636539000000|2021-11-10 10:10:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|563
1636539300000|2021-11-10 10:15:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|384
1636539600000|2021-11-10 10:20:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|81
1636539900000|2021-11-10 10:25:00|16325.4|16321.4|16319.2|16315.2|16328.6|16324.6|16319.2|16315.2|875
1636540200000|2021-11-10 10:30:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|516
1636540500000|2021-11-10 10:35:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|358
1636540800000|2021-11-10 10:40:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|292
1636541100000|2021-11-10 10:45:00|16311.4|16307.4|16312.9|16308.9|16316.1|16312.1|16311.4|16307.4|623
1636541400000|2021-11-10 10:50:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|162
1636541700000|2021-11-10 10:55:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|242
1636542000000|2021-11-10 11:00:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|305
1636542300000|2021-11-10 11:05:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|570
1636542600000|2021-11-10 11:10:00|16312.9|16308.9|16319.2|16315.2|16319.2|16315.2|16309.8|16305.8|1432
1636542900000|2021-11-10 11:15:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|279
1636543200000|2021-11-10 11:20:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|549
1636543500000|2021-11-10 11:25:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|168
1636543800000|2021-11-10 11:30:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|117
1636544100000|2021-11-10 11:35:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|360
1636544400000|2021-11-10 11:40:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|338
1636544700000|2021-11-10 11:45:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|119
1636545000000|2021-11-10 11:50:00|16309.8|16305.8|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|253
1636545300000|2021-11-10 11:55:00|16316.1|16312.1|16306.7|16302.7|16316.1|16312.1|16303.6|16299.6|947
1636545600000|2021-11-10 12:00:00|16309.8|16305.8|16316.1|16312.1|16319.2|16315.2|16309.8|16305.8|562
1636545900000|2021-11-10 12:05:00|16319.2|16315.2|16325.4|16321.4|16325.4|16321.4|16316.1|16312.1|784
1636546200000|2021-11-10 12:10:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|320
1636546500000|2021-11-10 12:15:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|100
1636546800000|2021-11-10 12:20:00|16334.8|16330.8|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|497
1636547100000|2021-11-10 12:25:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|360
1636547400000|2021-11-10 12:30:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|238
1636547700000|2021-11-10 12:35:00|16331.7|16327.7|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|208
1636548000000|2021-11-10 12:40:00|16328.6|16324.6|16334.8|16330.8|16337.9|16333.9|16328.6|16324.6|575
1636548300000|2021-11-10 12:45:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|426
1636548600000|2021-11-10 12:50:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|197
1636548900000|2021-11-10 12:55:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|398
1636549200000|2021-11-10 13:00:00|16331.7|16327.7|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|620
1636549500000|2021-11-10 13:05:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|334
1636549800000|2021-11-10 13:10:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|845
1636550100000|2021-11-10 13:15:00|16344.2|16340.2|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|798
1636550400000|2021-11-10 13:20:00|16341.1|16337.1|16362.9|16358.9|16362.9|16358.9|16341.1|16337.1|2809
1636550700000|2021-11-10 13:25:00|16359.8|16355.8|16355.1|16351.1|16362.9|16358.9|16347.3|16343.3|1601
1636551000000|2021-11-10 13:30:00|16356.7|16352.7|16328.6|16324.6|16356.7|16352.7|16322.3|16318.3|4931
1636551300000|2021-11-10 13:35:00|16325.4|16321.4|16328.6|16324.6|16344.2|16340.2|16322.3|16318.3|4703
1636551600000|2021-11-10 13:40:00|16325.4|16321.4|16331.7|16327.7|16347.3|16343.3|16325.4|16321.4|3216
1636551900000|2021-11-10 13:45:00|16328.6|16324.6|16347.3|16343.3|16350.4|16346.4|16325.4|16321.4|3018
1636552200000|2021-11-10 13:50:00|16350.4|16346.4|16350.4|16346.4|16362.9|16358.9|16344.2|16340.2|3212
1636552500000|2021-11-10 13:55:00|16353.6|16349.6|16350.4|16346.4|16366.1|16362.1|16350.4|16346.4|2803
1636552800000|2021-11-10 14:00:00|16353.6|16349.6|16353.6|16349.6|16362.9|16358.9|16350.4|16346.4|1438
1636553100000|2021-11-10 14:05:00|16356.7|16352.7|16344.2|16340.2|16356.7|16352.7|16341.1|16337.1|2344
1636553400000|2021-11-10 14:10:00|16347.3|16343.3|16334.8|16330.8|16350.4|16346.4|16331.7|16327.7|1405
1636553700000|2021-11-10 14:15:00|16337.9|16333.9|16359.8|16355.8|16362.9|16358.9|16337.9|16333.9|1857
1636554000000|2021-11-10 14:20:00|16362.9|16358.9|16366.1|16362.1|16372.3|16368.3|16356.7|16352.7|2594
1636554300000|2021-11-10 14:25:00|16362.9|16358.9|16359.8|16355.8|16369.2|16365.2|16356.7|16352.7|3585
1636554600000|2021-11-10 14:30:00|16362.9|16358.9|16341.1|16337.1|16366.1|16362.1|16341.1|16337.1|1839
1636554900000|2021-11-10 14:35:00|16344.2|16340.2|16328.6|16324.6|16344.2|16340.2|16328.6|16324.6|3982
1636555200000|2021-11-10 14:40:00|16331.7|16327.7|16331.7|16327.7|16337.9|16333.9|16319.2|16315.2|2563
1636555500000|2021-11-10 14:45:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|1939
1636555800000|2021-11-10 14:50:00|16328.6|16324.6|16322.3|16318.3|16331.7|16327.7|16316.1|16312.1|2877
1636556100000|2021-11-10 14:55:00|16319.2|16315.2|16309.8|16305.8|16325.4|16321.4|16309.8|16305.8|2221
1636556400000|2021-11-10 15:00:00|16312.9|16308.9|16322.3|16318.3|16331.7|16327.7|16312.9|16308.9|3102
1636556700000|2021-11-10 15:05:00|16319.2|16315.2|16328.6|16324.6|16331.7|16327.7|16316.1|16312.1|1013
1636557000000|2021-11-10 15:10:00|16325.4|16321.4|16337.9|16333.9|16337.9|16333.9|16325.4|16321.4|1124
1636557300000|2021-11-10 15:15:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|1157
1636557600000|2021-11-10 15:20:00|16328.6|16324.6|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|1054
1636557900000|2021-11-10 15:25:00|16328.6|16324.6|16319.2|16315.2|16331.7|16327.7|16316.1|16312.1|969
1636558200000|2021-11-10 15:30:00|16316.1|16312.1|16300.4|16296.4|16322.3|16318.3|16300.4|16296.4|3239
1636558500000|2021-11-10 15:35:00|16303.6|16299.6|16284.8|16280.8|16303.6|16299.6|16281.7|16277.7|3808
1636558800000|2021-11-10 15:40:00|16281.7|16277.7|16281.7|16277.7|16287.9|16283.9|16278.6|16274.6|2178
1636559100000|2021-11-10 15:45:00|16278.6|16274.6|16275.4|16271.4|16284.8|16280.8|16272.3|16268.3|2061
1636559400000|2021-11-10 15:50:00|16278.6|16274.6|16272.3|16268.3|16284.8|16280.8|16269.2|16265.2|1776
1636559700000|2021-11-10 15:55:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16262.9|16258.9|2254
1636560000000|2021-11-10 16:00:00|16275.4|16271.4|16287.9|16283.9|16287.9|16283.9|16272.3|16268.3|2016
1636560300000|2021-11-10 16:05:00|16284.8|16280.8|16278.6|16274.6|16287.9|16283.9|16278.6|16274.6|1550
1636560600000|2021-11-10 16:10:00|16275.4|16271.4|16259.8|16255.8|16278.6|16274.6|16259.8|16255.8|1374
1636560900000|2021-11-10 16:15:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|1830
1636561200000|2021-11-10 16:20:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16259.8|16255.8|1653
1636561500000|2021-11-10 16:25:00|16272.3|16268.3|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|1160
1636561800000|2021-11-10 16:30:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16255.1|16251.1|1843
1636562100000|2021-11-10 16:35:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|1024
1636562400000|2021-11-10 16:40:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|891
1636562700000|2021-11-10 16:45:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|834
1636563000000|2021-11-10 16:50:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|586
1636563300000|2021-11-10 16:55:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|1129
1636563600000|2021-11-10 17:00:00|16262.9|16258.9|16253.6|16249.6|16262.9|16258.9|16253.6|16249.6|1586
1636563900000|2021-11-10 17:05:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|1088
1636564200000|2021-11-10 17:10:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|385
1636564500000|2021-11-10 17:15:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|1011
1636564800000|2021-11-10 17:20:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|764
1636565100000|2021-11-10 17:25:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|1074
1636565400000|2021-11-10 17:30:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|513
1636565700000|2021-11-10 17:35:00|16252|16248|16256.7|16252.7|16259.8|16255.8|16252|16248|1333
1636566000000|2021-11-10 17:40:00|16259.8|16255.8|16247.3|16243.3|16259.8|16255.8|16247.3|16243.3|1012
1636566300000|2021-11-10 17:45:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|986
1636566600000|2021-11-10 17:50:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|2078
1636566900000|2021-11-10 17:55:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|1132
1636567200000|2021-11-10 18:00:00|16245.8|16241.8|16131.7|16127.7|16259.8|16255.8|16131.7|16127.7|5504
1636567500000|2021-11-10 18:05:00|16134.8|16130.8|16184.8|16180.8|16191.1|16187.1|16134.8|16130.8|7516
1636567800000|2021-11-10 18:10:00|16187.9|16183.9|16191.1|16187.1|16203.6|16199.6|16181.7|16177.7|5172
1636568100000|2021-11-10 18:15:00|16194.2|16190.2|16206.7|16202.7|16209.8|16205.8|16187.9|16183.9|2910
1636568400000|2021-11-10 18:20:00|16203.6|16199.6|16209.8|16205.8|16212.9|16208.9|16187.9|16183.9|4453
1636568700000|2021-11-10 18:25:00|16212.9|16208.9|16216.1|16212.1|16225.4|16221.4|16209.8|16205.8|3552
1636569000000|2021-11-10 18:30:00|16212.9|16208.9|16209.8|16205.8|16216.1|16212.1|16203.6|16199.6|2098
1636569300000|2021-11-10 18:35:00|16212.9|16208.9|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|1780
1636569600000|2021-11-10 18:40:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|1156
1636569900000|2021-11-10 18:45:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|1064
1636570200000|2021-11-10 18:50:00|16209.8|16205.8|16216.1|16212.1|16219.2|16215.2|16206.7|16202.7|1073
1636570500000|2021-11-10 18:55:00|16219.2|16215.2|16231.7|16227.7|16231.7|16227.7|16216.1|16212.1|1809
1636570800000|2021-11-10 19:00:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16222.3|16218.3|1494
1636571100000|2021-11-10 19:05:00|16225.4|16221.4|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|820
1636571400000|2021-11-10 19:10:00|16216.1|16212.1|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|1525
1636571700000|2021-11-10 19:15:00|16219.2|16215.2|16216.1|16212.1|16222.3|16218.3|16212.9|16208.9|1533
1636572000000|2021-11-10 19:20:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|1302
1636572300000|2021-11-10 19:25:00|16212.9|16208.9|16222.3|16218.3|16225.4|16221.4|16212.9|16208.9|1014
1636572600000|2021-11-10 19:30:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|780
1636572900000|2021-11-10 19:35:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|1066
1636573200000|2021-11-10 19:40:00|16225.4|16221.4|16241.1|16237.1|16241.1|16237.1|16225.4|16221.4|1617
1636573500000|2021-11-10 19:45:00|16237.9|16233.9|16228.6|16224.6|16241.1|16237.1|16222.3|16218.3|1832
1636573800000|2021-11-10 19:50:00|16231.7|16227.7|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|1296
1636574100000|2021-11-10 19:55:00|16228.6|16224.6|16209.8|16205.8|16228.6|16224.6|16209.8|16205.8|2122
1636574400000|2021-11-10 20:00:00|16212.9|16208.9|16225.4|16221.4|16225.4|16221.4|16206.7|16202.7|2576
1636574700000|2021-11-10 20:05:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|991
1636575000000|2021-11-10 20:10:00|16231.7|16227.7|16222.3|16218.3|16231.7|16227.7|16222.3|16218.3|1649
1636575300000|2021-11-10 20:15:00|16219.2|16215.2|16209.8|16205.8|16222.3|16218.3|16209.8|16205.8|1936
1636575600000|2021-11-10 20:20:00|16212.9|16208.9|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|1276
1636575900000|2021-11-10 20:25:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|1326
1636576200000|2021-11-10 20:30:00|16206.7|16202.7|16200.4|16196.4|16209.8|16205.8|16200.4|16196.4|1526
1636576500000|2021-11-10 20:35:00|16197.3|16193.3|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|1606
1636576800000|2021-11-10 20:40:00|16202|16198|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|892
1636577100000|2021-11-10 20:45:00|16203.6|16199.6|16209.8|16205.8|16212.9|16208.9|16203.6|16199.6|674
1636577400000|2021-11-10 20:50:00|16211.4|16207.4|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|913
1636577700000|2021-11-10 20:55:00|16206.7|16202.7|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|1919
1636578000000|2021-11-10 21:00:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|1115
1636578300000|2021-11-10 21:05:00|16206.7|16202.7|16200.4|16196.4|16206.7|16202.7|16197.3|16193.3|979
1636578600000|2021-11-10 21:10:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|829
1636578900000|2021-11-10 21:15:00|16191.1|16187.1|16181.7|16177.7|16191.1|16187.1|16181.7|16177.7|1882
1636579200000|2021-11-10 21:20:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|736
1636579500000|2021-11-10 21:25:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|866
1636579800000|2021-11-10 21:30:00|16178.6|16174.6|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|916
1636580100000|2021-11-10 21:35:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|466
1636580400000|2021-11-10 21:40:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|485
1636580700000|2021-11-10 21:45:00|16191.1|16187.1|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|416
1636581000000|2021-11-10 21:50:00|16200.4|16196.4|16216.1|16212.1|16216.1|16212.1|16197.3|16193.3|1707
1636581300000|2021-11-10 21:55:00|16219.2|16215.2|16220.8|16216.8|16220.8|16216.8|16216.1|16212.1|995
1636585200000|2021-11-10 23:00:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16217.6|16213.6|370
1636585500000|2021-11-10 23:05:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|148
1636585800000|2021-11-10 23:10:00|16230.1|16226.1|16228.6|16224.6|16233.3|16229.3|16228.6|16224.6|216
1636586100000|2021-11-10 23:15:00|16230.1|16226.1|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|122
1636586400000|2021-11-10 23:20:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|185
1636586700000|2021-11-10 23:25:00|16230.1|16226.1|16228.6|16224.6|16230.1|16226.1|16228.6|16224.6|76
1636587000000|2021-11-10 23:30:00|16227|16223|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|237
1636587300000|2021-11-10 23:35:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|148
1636587600000|2021-11-10 23:40:00|16227|16223|16222.3|16218.3|16227|16223|16222.3|16218.3|92
1636587900000|2021-11-10 23:45:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|153
1636588200000|2021-11-10 23:50:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|132
1636588500000|2021-11-10 23:55:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|61
1636588800000|2021-11-11 00:00:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|315
1636589100000|2021-11-11 00:05:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|120
1636589400000|2021-11-11 00:10:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|21
1636589700000|2021-11-11 00:15:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|195
1636590000000|2021-11-11 00:20:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|71
1636590300000|2021-11-11 00:25:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|217
1636590600000|2021-11-11 00:30:00|16228.6|16224.6|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|380
1636590900000|2021-11-11 00:35:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|43
1636591200000|2021-11-11 00:40:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|87
1636591500000|2021-11-11 00:45:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|73
1636591800000|2021-11-11 00:50:00|16227|16223|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|119
1636592100000|2021-11-11 00:55:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|78
1636592400000|2021-11-11 01:00:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|341
1636592700000|2021-11-11 01:05:00|16217.6|16213.6|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|117
1636593000000|2021-11-11 01:10:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|317
1636593300000|2021-11-11 01:15:00|16214.5|16210.5|16203.6|16199.6|16214.5|16210.5|16203.6|16199.6|317
1636593600000|2021-11-11 01:20:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|295
1636593900000|2021-11-11 01:25:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|66
1636594200000|2021-11-11 01:30:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|155
1636594500000|2021-11-11 01:35:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|153
1636594800000|2021-11-11 01:40:00|||||||||72
1636595100000|2021-11-11 01:45:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|30
1636595400000|2021-11-11 01:50:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|186
1636595700000|2021-11-11 01:55:00|||||||||45
1636596000000|2021-11-11 02:00:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|277
1636596300000|2021-11-11 02:05:00|16192.6|16188.6|16191.1|16187.1|16192.6|16188.6|16191.1|16187.1|166
1636596600000|2021-11-11 02:10:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|81
1636596900000|2021-11-11 02:15:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|74
1636597200000|2021-11-11 02:20:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|108
1636597500000|2021-11-11 02:25:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|46
1636597800000|2021-11-11 02:30:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|66
1636598100000|2021-11-11 02:35:00|16175.4|16171.4|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|231
1636598400000|2021-11-11 02:40:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|315
1636598700000|2021-11-11 02:45:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|233
1636599000000|2021-11-11 02:50:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|303
1636599300000|2021-11-11 02:55:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|105
1636599600000|2021-11-11 03:00:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|143
1636599900000|2021-11-11 03:05:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|153
1636600200000|2021-11-11 03:10:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|88
1636600500000|2021-11-11 03:15:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|71
1636600800000|2021-11-11 03:20:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|209
1636601100000|2021-11-11 03:25:00|||||||||21
1636601400000|2021-11-11 03:30:00|16192.6|16188.6|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|206
1636601700000|2021-11-11 03:35:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|113
1636602000000|2021-11-11 03:40:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|281
1636602300000|2021-11-11 03:45:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|53
1636602600000|2021-11-11 03:50:00|||||||||1
1636602900000|2021-11-11 03:55:00|16191.1|16187.1|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|92
1636603200000|2021-11-11 04:00:00|||||||||21
1636603500000|2021-11-11 04:05:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|53
1636603800000|2021-11-11 04:10:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|44
1636604100000|2021-11-11 04:15:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|29
1636604400000|2021-11-11 04:20:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|62
1636604700000|2021-11-11 04:25:00|16197.3|16193.3|16209.8|16205.8|16209.8|16205.8|16197.3|16193.3|284
1636605000000|2021-11-11 04:30:00|16208.3|16204.3|16200.4|16196.4|16208.3|16204.3|16200.4|16196.4|246
1636605300000|2021-11-11 04:35:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|178
1636605600000|2021-11-11 04:40:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|35
1636605900000|2021-11-11 04:45:00|16202|16198|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|60
1636606200000|2021-11-11 04:50:00|||||||||4
1636606500000|2021-11-11 04:55:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|78
1636606800000|2021-11-11 05:00:00|||||||||4
1636607100000|2021-11-11 05:05:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16205.1|16201.1|15
1636607400000|2021-11-11 05:10:00|16203.6|16199.6|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|70
1636607700000|2021-11-11 05:15:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|108
1636608000000|2021-11-11 05:20:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|27
1636608300000|2021-11-11 05:25:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|98
1636608600000|2021-11-11 05:30:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|58
1636608900000|2021-11-11 05:35:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|66
1636609200000|2021-11-11 05:40:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|146
1636609500000|2021-11-11 05:45:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|59
1636609800000|2021-11-11 05:50:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|32
1636610100000|2021-11-11 05:55:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|40
1636610400000|2021-11-11 06:00:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|66
1636610700000|2021-11-11 06:05:00|16202|16198|16200.4|16196.4|16202|16198|16200.4|16196.4|109
1636611000000|2021-11-11 06:10:00|||||||||63
1636611300000|2021-11-11 06:15:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|34
1636611600000|2021-11-11 06:20:00|||||||||1
1636611900000|2021-11-11 06:25:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|122
1636612200000|2021-11-11 06:30:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|24
1636612500000|2021-11-11 06:35:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|55
1636612800000|2021-11-11 06:40:00|||||||||17
1636613100000|2021-11-11 06:45:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|38
1636613400000|2021-11-11 06:50:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|130
1636613700000|2021-11-11 06:55:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|22
1636614000000|2021-11-11 07:00:00|16206.7|16202.7|16216.1|16212.1|16216.1|16212.1|16206.7|16202.7|359
1636614300000|2021-11-11 07:05:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|317
1636614600000|2021-11-11 07:10:00|16216.1|16212.1|16209.8|16205.8|16219.2|16215.2|16209.8|16205.8|193
1636614900000|2021-11-11 07:15:00|16212.9|16208.9|16203.6|16199.6|16212.9|16208.9|16200.4|16196.4|192
1636615200000|2021-11-11 07:20:00|16200.4|16196.4|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|315
1636615500000|2021-11-11 07:25:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|217
1636615800000|2021-11-11 07:30:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|136
1636616100000|2021-11-11 07:35:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|194
1636616400000|2021-11-11 07:40:00|16209.8|16205.8|16200.4|16196.4|16209.8|16205.8|16197.3|16193.3|303
1636616700000|2021-11-11 07:45:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|349
1636617000000|2021-11-11 07:50:00|16198.9|16194.9|16194.2|16190.2|16198.9|16194.9|16194.2|16190.2|82
1636617300000|2021-11-11 07:55:00|16195.8|16191.8|16191.1|16187.1|16195.8|16191.8|16191.1|16187.1|162
1636617600000|2021-11-11 08:00:00|16194.2|16190.2|16194.2|16190.2|16212.9|16208.9|16194.2|16190.2|967
1636617900000|2021-11-11 08:05:00|16191.1|16187.1|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|245
1636618200000|2021-11-11 08:10:00|16206.7|16202.7|16209.8|16205.8|16212.9|16208.9|16203.6|16199.6|234
1636618500000|2021-11-11 08:15:00|16208.3|16204.3|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|198
1636618800000|2021-11-11 08:20:00|16209.8|16205.8|16203.6|16199.6|16212.9|16208.9|16200.4|16196.4|286
1636619100000|2021-11-11 08:25:00|16202|16198|16206.7|16202.7|16206.7|16202.7|16200.4|16196.4|155
1636619400000|2021-11-11 08:30:00|16205.1|16201.1|16194.2|16190.2|16205.1|16201.1|16194.2|16190.2|339
1636619700000|2021-11-11 08:35:00|16195.8|16191.8|16192.6|16188.6|16197.3|16193.3|16191.1|16187.1|252
1636620000000|2021-11-11 08:40:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16184.8|16180.8|458
1636620300000|2021-11-11 08:45:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|248
1636620600000|2021-11-11 08:50:00|16194.2|16190.2|16200.4|16196.4|16206.7|16202.7|16194.2|16190.2|490
1636620900000|2021-11-11 08:55:00|16197.3|16193.3|16203.6|16199.6|16206.7|16202.7|16197.3|16193.3|232
1636621200000|2021-11-11 09:00:00|16206.7|16202.7|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|338
1636621500000|2021-11-11 09:05:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|353
1636621800000|2021-11-11 09:10:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|753
1636622100000|2021-11-11 09:15:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|288
1636622400000|2021-11-11 09:20:00|16211.4|16207.4|16216.1|16212.1|16216.1|16212.1|16211.4|16207.4|723
1636622700000|2021-11-11 09:25:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|164
1636623000000|2021-11-11 09:30:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|218
1636623300000|2021-11-11 09:35:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|82
1636623600000|2021-11-11 09:40:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|258
1636623900000|2021-11-11 09:45:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|46
1636624200000|2021-11-11 09:50:00|16219.2|16215.2|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|122
1636624500000|2021-11-11 09:55:00|16216.1|16212.1|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|304
1636624800000|2021-11-11 10:00:00|16219.2|16215.2|16216.1|16212.1|16220.8|16216.8|16212.9|16208.9|334
1636625100000|2021-11-11 10:05:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|148
1636625400000|2021-11-11 10:10:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|290
1636625700000|2021-11-11 10:15:00|||||||||10
1636626000000|2021-11-11 10:20:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|40
1636626300000|2021-11-11 10:25:00|||||||||26
1636626600000|2021-11-11 10:30:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|199
1636626900000|2021-11-11 10:35:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|147
1636627200000|2021-11-11 10:40:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|111
1636627500000|2021-11-11 10:45:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|156
1636627800000|2021-11-11 10:50:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|146
1636628100000|2021-11-11 10:55:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|178
1636628400000|2021-11-11 11:00:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|365
1636628700000|2021-11-11 11:05:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|95
1636629000000|2021-11-11 11:10:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|228
1636629300000|2021-11-11 11:15:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|212
1636629600000|2021-11-11 11:20:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|54
1636629900000|2021-11-11 11:25:00|||||||||73
1636630200000|2021-11-11 11:30:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|118
1636630500000|2021-11-11 11:35:00|16227|16223|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|363
1636630800000|2021-11-11 11:40:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|103
1636631100000|2021-11-11 11:45:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|93
1636631400000|2021-11-11 11:50:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|97
1636631700000|2021-11-11 11:55:00|16225.4|16221.4|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|90
1636632000000|2021-11-11 12:00:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|74
1636632300000|2021-11-11 12:05:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|171
1636632600000|2021-11-11 12:10:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|84
1636632900000|2021-11-11 12:15:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|46
1636633200000|2021-11-11 12:20:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|181
1636633500000|2021-11-11 12:25:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|149
1636633800000|2021-11-11 12:30:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|389
1636634100000|2021-11-11 12:35:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|132
1636634400000|2021-11-11 12:40:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|341
1636634700000|2021-11-11 12:45:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|639
1636635000000|2021-11-11 12:50:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|358
1636635300000|2021-11-11 12:55:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|167
1636635600000|2021-11-11 13:00:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|345
1636635900000|2021-11-11 13:05:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|326
1636636200000|2021-11-11 13:10:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|209
1636636500000|2021-11-11 13:15:00|16200.4|16196.4|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|194
1636636800000|2021-11-11 13:20:00|16197.3|16193.3|16209.8|16205.8|16209.8|16205.8|16197.3|16193.3|703
1636637100000|2021-11-11 13:25:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|145
1636637400000|2021-11-11 13:30:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|413
1636637700000|2021-11-11 13:35:00|16219.2|16215.2|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|444
1636638000000|2021-11-11 13:40:00|16222.3|16218.3|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|393
1636638300000|2021-11-11 13:45:00|16216.1|16212.1|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|581
1636638600000|2021-11-11 13:50:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|54
1636638900000|2021-11-11 13:55:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|267
1636639200000|2021-11-11 14:00:00|16228.6|16224.6|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|598
1636639500000|2021-11-11 14:05:00|16220.8|16216.8|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|179
1636639800000|2021-11-11 14:10:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|57
1636640100000|2021-11-11 14:15:00|16217.6|16213.6|16206.7|16202.7|16219.2|16215.2|16206.7|16202.7|594
1636640400000|2021-11-11 14:20:00|16209.8|16205.8|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|487
1636640700000|2021-11-11 14:25:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16209.8|16205.8|705
1636641000000|2021-11-11 14:30:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16219.2|16215.2|1896
1636641300000|2021-11-11 14:35:00|16228.6|16224.6|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|709
1636641600000|2021-11-11 14:40:00|||||||||45
1636641900000|2021-11-11 14:45:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|376
1636642200000|2021-11-11 14:50:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|37
1636642500000|2021-11-11 14:55:00|16212.9|16208.9|16197.3|16193.3|16212.9|16208.9|16197.3|16193.3|787
1636642800000|2021-11-11 15:00:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|516
1636643100000|2021-11-11 15:05:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|170
1636643400000|2021-11-11 15:10:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|130
1636643700000|2021-11-11 15:15:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|384
1636644000000|2021-11-11 15:20:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|327
1636644300000|2021-11-11 15:25:00|16203.6|16199.6|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|881
1636644600000|2021-11-11 15:30:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|351
1636644900000|2021-11-11 15:35:00|16206.7|16202.7|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|306
1636645200000|2021-11-11 15:40:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|237
1636645500000|2021-11-11 15:45:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|444
1636645800000|2021-11-11 15:50:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|783
1636646100000|2021-11-11 15:55:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|604
1636646400000|2021-11-11 16:00:00|16184.8|16180.8|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|320
1636646700000|2021-11-11 16:05:00|16194.2|16190.2|16194.2|16190.2|16195.8|16191.8|16194.2|16190.2|196
1636647000000|2021-11-11 16:10:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|117
1636647300000|2021-11-11 16:15:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|498
1636647600000|2021-11-11 16:20:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|178
1636647900000|2021-11-11 16:25:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16187.9|16183.9|159
1636648200000|2021-11-11 16:30:00|16192.6|16188.6|16194.2|16190.2|16194.2|16190.2|16192.6|16188.6|85
1636648500000|2021-11-11 16:35:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|145
1636648800000|2021-11-11 16:40:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|185
1636649100000|2021-11-11 16:45:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|151
1636649400000|2021-11-11 16:50:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|163
1636649700000|2021-11-11 16:55:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|99
1636650000000|2021-11-11 17:00:00|||||||||129
1636650300000|2021-11-11 17:05:00|||||||||54
1636650600000|2021-11-11 17:10:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|254
1636650900000|2021-11-11 17:15:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|204
1636651200000|2021-11-11 17:20:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|770
1636651500000|2021-11-11 17:25:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|74
1636651800000|2021-11-11 17:30:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|66
1636652100000|2021-11-11 17:35:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|271
1636652400000|2021-11-11 17:40:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|320
1636652700000|2021-11-11 17:45:00|||||||||18
1636653000000|2021-11-11 17:50:00|16186.4|16182.4|16184.8|16180.8|16186.4|16182.4|16184.8|16180.8|249
1636653300000|2021-11-11 17:55:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|149
1636653600000|2021-11-11 18:00:00|||||||||100
1636653900000|2021-11-11 18:05:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|86
1636654200000|2021-11-11 18:10:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|123
1636654500000|2021-11-11 18:15:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|187
1636654800000|2021-11-11 18:20:00|||||||||110
1636655100000|2021-11-11 18:25:00|||||||||85
1636655400000|2021-11-11 18:30:00|||||||||187
1636655700000|2021-11-11 18:35:00|||||||||75
1636656000000|2021-11-11 18:40:00|||||||||68
1636656300000|2021-11-11 18:45:00|||||||||37
1636656600000|2021-11-11 18:50:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|68
1636656900000|2021-11-11 18:55:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|210
1636657200000|2021-11-11 19:00:00|||||||||60
1636657500000|2021-11-11 19:05:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|351
1636657800000|2021-11-11 19:10:00|||||||||260
1636658100000|2021-11-11 19:15:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|107
1636658400000|2021-11-11 19:20:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|578
1636658700000|2021-11-11 19:25:00|||||||||75
1636659000000|2021-11-11 19:30:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|168
1636659300000|2021-11-11 19:35:00|||||||||52
1636659600000|2021-11-11 19:40:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|156
1636659900000|2021-11-11 19:45:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|207
1636660200000|2021-11-11 19:50:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|82
1636660500000|2021-11-11 19:55:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|549
1636660800000|2021-11-11 20:00:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|565
1636661100000|2021-11-11 20:05:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|231
1636661400000|2021-11-11 20:10:00|||||||||280
1636661700000|2021-11-11 20:15:00|16169.2|16165.2|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|412
1636662000000|2021-11-11 20:20:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|210
1636662300000|2021-11-11 20:25:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|38
1636662600000|2021-11-11 20:30:00|||||||||36
1636662900000|2021-11-11 20:35:00|||||||||44
1636663200000|2021-11-11 20:40:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|316
1636663500000|2021-11-11 20:45:00|||||||||78
1636663800000|2021-11-11 20:50:00|||||||||36
1636664100000|2021-11-11 20:55:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|669
1636664400000|2021-11-11 21:00:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|238
1636664700000|2021-11-11 21:05:00|||||||||116
1636665000000|2021-11-11 21:10:00|||||||||82
1636665300000|2021-11-11 21:15:00|||||||||20
1636665600000|2021-11-11 21:20:00|||||||||151
1636665900000|2021-11-11 21:25:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|180
1636666200000|2021-11-11 21:30:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|253
1636666500000|2021-11-11 21:35:00|||||||||40
1636666800000|2021-11-11 21:40:00|||||||||9
1636667100000|2021-11-11 21:45:00|||||||||144
1636667400000|2021-11-11 21:50:00|||||||||46
1636667700000|2021-11-11 21:55:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|583
1636671600000|2021-11-11 23:00:00|16172.3|16168.3|16178.6|16174.6|16178.6|16174.6|16172.3|16168.3|276
1636671900000|2021-11-11 23:05:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|28
1636672200000|2021-11-11 23:10:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|9
1636672500000|2021-11-11 23:15:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|111
1636672800000|2021-11-11 23:20:00|||||||||26
1636673100000|2021-11-11 23:25:00|||||||||1
1636673400000|2021-11-11 23:30:00|||||||||100
1636673700000|2021-11-11 23:35:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|120
1636674000000|2021-11-11 23:40:00|16181.7|16177.7|16187.9|16183.9|16187.9|16183.9|16181.7|16177.7|68
1636674300000|2021-11-11 23:45:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|40
1636674600000|2021-11-11 23:50:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16187.9|16183.9|61
1636674900000|2021-11-11 23:55:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|163
1636675200000|2021-11-12 00:00:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16187.9|16183.9|85
1636675500000|2021-11-12 00:05:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16181.7|16177.7|134
1636675800000|2021-11-12 00:10:00|||||||||20
1636676100000|2021-11-12 00:15:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|297
1636676400000|2021-11-12 00:20:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|346
1636676700000|2021-11-12 00:25:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|204
1636677000000|2021-11-12 00:30:00|16186.4|16182.4|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|384
1636677300000|2021-11-12 00:35:00|16194.2|16190.2|16197.3|16193.3|16198.9|16194.9|16194.2|16190.2|209
1636677600000|2021-11-12 00:40:00|16198.9|16194.9|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|200
1636677900000|2021-11-12 00:45:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|315
1636678200000|2021-11-12 00:50:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|223
1636678500000|2021-11-12 00:55:00|||||||||113
1636678800000|2021-11-12 01:00:00|16195.8|16191.8|16206.7|16202.7|16206.7|16202.7|16194.2|16190.2|477
1636679100000|2021-11-12 01:05:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|287
1636679400000|2021-11-12 01:10:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|245
1636679700000|2021-11-12 01:15:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|267
1636680000000|2021-11-12 01:20:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|195
1636680300000|2021-11-12 01:25:00|||||||||54
1636680600000|2021-11-12 01:30:00|16200.4|16196.4|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|399
1636680900000|2021-11-12 01:35:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|219
1636681200000|2021-11-12 01:40:00|16205.1|16201.1|16206.7|16202.7|16208.3|16204.3|16203.6|16199.6|234
1636681500000|2021-11-12 01:45:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|48
1636681800000|2021-11-12 01:50:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|239
1636682100000|2021-11-12 01:55:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|70
1636682400000|2021-11-12 02:00:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|40
1636682700000|2021-11-12 02:05:00|16208.3|16204.3|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|173
1636683000000|2021-11-12 02:10:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|69
1636683300000|2021-11-12 02:15:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|42
1636683600000|2021-11-12 02:20:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|160
1636683900000|2021-11-12 02:25:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|164
1636684200000|2021-11-12 02:30:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|187
1636684500000|2021-11-12 02:35:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|230
1636684800000|2021-11-12 02:40:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|163
1636685100000|2021-11-12 02:45:00|16211.4|16207.4|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|47
1636685400000|2021-11-12 02:50:00|16212.9|16208.9|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|192
1636685700000|2021-11-12 02:55:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|175
1636686000000|2021-11-12 03:00:00|16205.1|16201.1|16206.7|16202.7|16206.7|16202.7|16205.1|16201.1|66
1636686300000|2021-11-12 03:05:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|61
1636686600000|2021-11-12 03:10:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|57
1636686900000|2021-11-12 03:15:00|||||||||6
1636687200000|2021-11-12 03:20:00|||||||||2
1636687500000|2021-11-12 03:25:00|16206.7|16202.7|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|310
1636687800000|2021-11-12 03:30:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|82
1636688100000|2021-11-12 03:35:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|123
1636688400000|2021-11-12 03:40:00|||||||||70
1636688700000|2021-11-12 03:45:00|||||||||50
1636689000000|2021-11-12 03:50:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|144
1636689300000|2021-11-12 03:55:00|||||||||21
1636689600000|2021-11-12 04:00:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|48
1636689900000|2021-11-12 04:05:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|37
1636690200000|2021-11-12 04:10:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|28
1636690500000|2021-11-12 04:15:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|87
1636690800000|2021-11-12 04:20:00|||||||||6
1636691100000|2021-11-12 04:25:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|20
1636691400000|2021-11-12 04:30:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|50
1636691700000|2021-11-12 04:35:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|38
1636692000000|2021-11-12 04:40:00|||||||||45
1636692600000|2021-11-12 04:50:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|134
1636692900000|2021-11-12 04:55:00|16211.4|16207.4|16209.8|16205.8|16211.4|16207.4|16209.8|16205.8|112
1636693200000|2021-11-12 05:00:00|||||||||100
1636693500000|2021-11-12 05:05:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|83
1636693800000|2021-11-12 05:10:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|52
1636694100000|2021-11-12 05:15:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|10
1636694400000|2021-11-12 05:20:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|50
1636694700000|2021-11-12 05:25:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|50
1636695000000|2021-11-12 05:30:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|77
1636695300000|2021-11-12 05:35:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|10
1636695600000|2021-11-12 05:40:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|33
1636695900000|2021-11-12 05:45:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|79
1636696200000|2021-11-12 05:50:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|159
1636696500000|2021-11-12 05:55:00|16208.3|16204.3|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|130
1636696800000|2021-11-12 06:00:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|259
1636697100000|2021-11-12 06:05:00|||||||||45
1636697400000|2021-11-12 06:10:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|118
1636697700000|2021-11-12 06:15:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|497
1636698000000|2021-11-12 06:20:00|||||||||48
1636698300000|2021-11-12 06:25:00|||||||||33
1636698600000|2021-11-12 06:30:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|108
1636698900000|2021-11-12 06:35:00|16200.4|16196.4|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|78
1636699200000|2021-11-12 06:40:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|136
1636699500000|2021-11-12 06:45:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|74
1636699800000|2021-11-12 06:50:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|253
1636700100000|2021-11-12 06:55:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|45
1636700400000|2021-11-12 07:00:00|16206.7|16202.7|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|336
1636700700000|2021-11-12 07:05:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|139
1636701000000|2021-11-12 07:10:00|16203.6|16199.6|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|354
1636701300000|2021-11-12 07:15:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|175
1636701600000|2021-11-12 07:20:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|396
1636701900000|2021-11-12 07:25:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|139
1636702200000|2021-11-12 07:30:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|340
1636702500000|2021-11-12 07:35:00|16198.9|16194.9|16203.6|16199.6|16209.8|16205.8|16197.3|16193.3|542
1636702800000|2021-11-12 07:40:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|255
1636703100000|2021-11-12 07:45:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|308
1636703400000|2021-11-12 07:50:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|207
1636703700000|2021-11-12 07:55:00|16203.6|16199.6|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|171
1636704000000|2021-11-12 08:00:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|644
1636704300000|2021-11-12 08:05:00|16212.9|16208.9|16209.8|16205.8|16219.2|16215.2|16209.8|16205.8|434
1636704600000|2021-11-12 08:10:00|16206.7|16202.7|16200.4|16196.4|16209.8|16205.8|16200.4|16196.4|484
1636704900000|2021-11-12 08:15:00|16203.6|16199.6|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|377
1636705200000|2021-11-12 08:20:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|240
1636705500000|2021-11-12 08:25:00|16206.7|16202.7|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|446
1636705800000|2021-11-12 08:30:00|16209.8|16205.8|16219.2|16215.2|16219.2|16215.2|16209.8|16205.8|343
1636706100000|2021-11-12 08:35:00|16217.6|16213.6|16206.7|16202.7|16219.2|16215.2|16206.7|16202.7|439
1636706400000|2021-11-12 08:40:00|16205.1|16201.1|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|199
1636706700000|2021-11-12 08:45:00|16197.3|16193.3|16191.1|16187.1|16200.4|16196.4|16191.1|16187.1|574
1636707000000|2021-11-12 08:50:00|16187.9|16183.9|16184.8|16180.8|16191.1|16187.1|16184.8|16180.8|292
1636707300000|2021-11-12 08:55:00|16187.9|16183.9|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|555
1636707600000|2021-11-12 09:00:00|16184.8|16180.8|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|309
1636707900000|2021-11-12 09:05:00|16175.4|16171.4|16181.7|16177.7|16181.7|16177.7|16175.4|16171.4|577
1636708200000|2021-11-12 09:10:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16169.2|16165.2|980
1636708500000|2021-11-12 09:15:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16172.3|16168.3|354
1636708800000|2021-11-12 09:20:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|792
1636709100000|2021-11-12 09:25:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|317
1636709400000|2021-11-12 09:30:00|16187.9|16183.9|16184.8|16180.8|16191.1|16187.1|16181.7|16177.7|673
1636709700000|2021-11-12 09:35:00|16181.7|16177.7|16191.1|16187.1|16194.2|16190.2|16181.7|16177.7|504
1636710000000|2021-11-12 09:40:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|668
1636710300000|2021-11-12 09:45:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|273
1636710600000|2021-11-12 09:50:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|352
1636710900000|2021-11-12 09:55:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|314
1636711200000|2021-11-12 10:00:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16175.4|16171.4|343
1636711500000|2021-11-12 10:05:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|221
1636711800000|2021-11-12 10:10:00|16178.6|16174.6|16175.4|16171.4|16181.7|16177.7|16172.3|16168.3|421
1636712100000|2021-11-12 10:15:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|545
1636712400000|2021-11-12 10:20:00|16175.4|16171.4|16172.3|16168.3|16178.6|16174.6|16169.2|16165.2|196
1636712700000|2021-11-12 10:25:00|16169.2|16165.2|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|252
1636713000000|2021-11-12 10:30:00|16166.1|16162.1|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|227
1636713300000|2021-11-12 10:35:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|381
1636713600000|2021-11-12 10:40:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|138
1636713900000|2021-11-12 10:45:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|242
1636714200000|2021-11-12 10:50:00|16172.3|16168.3|16166.1|16162.1|16172.3|16168.3|16166.1|16162.1|202
1636714500000|2021-11-12 10:55:00|16169.2|16165.2|16169.2|16165.2|16172.3|16168.3|16162.9|16158.9|2062
1636714800000|2021-11-12 11:00:00|16166.1|16162.1|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|189
1636715100000|2021-11-12 11:05:00|16162.9|16158.9|16169.2|16165.2|16169.2|16165.2|16162.9|16158.9|512
1636715400000|2021-11-12 11:10:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|287
1636715700000|2021-11-12 11:15:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|179
1636716000000|2021-11-12 11:20:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|170
1636716300000|2021-11-12 11:25:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|30
1636716600000|2021-11-12 11:30:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|439
1636716900000|2021-11-12 11:35:00|16178.6|16174.6|16187.9|16183.9|16187.9|16183.9|16178.6|16174.6|377
1636717200000|2021-11-12 11:40:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|515
1636717500000|2021-11-12 11:45:00|||||||||411
1636717800000|2021-11-12 11:50:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|341
1636718100000|2021-11-12 11:55:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|239
1636718400000|2021-11-12 12:00:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|201
1636718700000|2021-11-12 12:05:00|16184.8|16180.8|16191.1|16187.1|16194.2|16190.2|16184.8|16180.8|605
1636719000000|2021-11-12 12:10:00|16192.6|16188.6|16184.8|16180.8|16194.2|16190.2|16184.8|16180.8|318
1636719300000|2021-11-12 12:15:00|16187.9|16183.9|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|1062
1636719600000|2021-11-12 12:20:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|534
1636719900000|2021-11-12 12:25:00|||||||||193
1636720200000|2021-11-12 12:30:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|386
1636720500000|2021-11-12 12:35:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|548
1636720800000|2021-11-12 12:40:00|16186.4|16182.4|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|416
1636721100000|2021-11-12 12:45:00|16184.8|16180.8|16189.5|16185.5|16191.1|16187.1|16181.7|16177.7|860
1636721400000|2021-11-12 12:50:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|491
1636721700000|2021-11-12 12:55:00|16184.8|16180.8|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|1035
1636722000000|2021-11-12 13:00:00|16187.9|16183.9|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|526
1636722300000|2021-11-12 13:05:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|829
1636722600000|2021-11-12 13:10:00|16194.2|16190.2|16187.9|16183.9|16197.3|16193.3|16184.8|16180.8|709
1636722900000|2021-11-12 13:15:00|16184.8|16180.8|16172.3|16168.3|16184.8|16180.8|16172.3|16168.3|1295
1636723200000|2021-11-12 13:20:00|16169.2|16165.2|16169.2|16165.2|16181.7|16177.7|16169.2|16165.2|2553
1636723500000|2021-11-12 13:25:00|16172.3|16168.3|16181.7|16177.7|16184.8|16180.8|16169.2|16165.2|1411
1636723800000|2021-11-12 13:30:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|1225
1636724100000|2021-11-12 13:35:00|16184.8|16180.8|16191.1|16187.1|16191.1|16187.1|16181.7|16177.7|1176
1636724400000|2021-11-12 13:40:00|16194.2|16190.2|16200.4|16196.4|16203.6|16199.6|16191.1|16187.1|1512
1636724700000|2021-11-12 13:45:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|760
1636725000000|2021-11-12 13:50:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|1332
1636725300000|2021-11-12 13:55:00|16200.4|16196.4|16191.1|16187.1|16200.4|16196.4|16191.1|16187.1|1709
1636725600000|2021-11-12 14:00:00|16187.9|16183.9|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|1165
1636725900000|2021-11-12 14:05:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|1014
1636726200000|2021-11-12 14:10:00|16200.4|16196.4|16206.7|16202.7|16206.7|16202.7|16197.3|16193.3|1327
1636726500000|2021-11-12 14:15:00|16209.8|16205.8|16200.4|16196.4|16209.8|16205.8|16200.4|16196.4|2716
1636726800000|2021-11-12 14:20:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|649
1636727100000|2021-11-12 14:25:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|706
1636727400000|2021-11-12 14:30:00|16197.3|16193.3|16191.1|16187.1|16200.4|16196.4|16187.9|16183.9|1059
1636727700000|2021-11-12 14:35:00|16187.9|16183.9|16184.8|16180.8|16197.3|16193.3|16181.7|16177.7|1324
1636728000000|2021-11-12 14:40:00|16187.9|16183.9|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|1736
1636728300000|2021-11-12 14:45:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|870
1636728600000|2021-11-12 14:50:00|16181.7|16177.7|16187.9|16183.9|16187.9|16183.9|16181.7|16177.7|740
1636728900000|2021-11-12 14:55:00|16191.1|16187.1|16172.3|16168.3|16191.1|16187.1|16169.2|16165.2|1832
1636729200000|2021-11-12 15:00:00|16175.4|16171.4|16212.9|16208.9|16222.3|16218.3|16172.3|16168.3|3957
1636729500000|2021-11-12 15:05:00|16216.1|16212.1|16216.1|16212.1|16222.3|16218.3|16212.9|16208.9|1508
1636729800000|2021-11-12 15:10:00|16219.2|16215.2|16206.7|16202.7|16225.4|16221.4|16203.6|16199.6|1897
1636730100000|2021-11-12 15:15:00|16203.6|16199.6|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|950
1636730400000|2021-11-12 15:20:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|689
1636730700000|2021-11-12 15:25:00|16203.6|16199.6|16191.1|16187.1|16206.7|16202.7|16191.1|16187.1|1268
1636731000000|2021-11-12 15:30:00|16194.2|16190.2|16191.1|16187.1|16200.4|16196.4|16187.9|16183.9|1362
1636731300000|2021-11-12 15:35:00|16187.9|16183.9|16187.9|16183.9|16194.2|16190.2|16178.6|16174.6|2346
1636731600000|2021-11-12 15:40:00|16191.1|16187.1|16178.6|16174.6|16191.1|16187.1|16172.3|16168.3|1441
1636731900000|2021-11-12 15:45:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|1637
1636732200000|2021-11-12 15:50:00|16175.4|16171.4|16181.7|16177.7|16187.9|16183.9|16175.4|16171.4|2092
1636732500000|2021-11-12 15:55:00|16178.6|16174.6|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|802
1636732800000|2021-11-12 16:00:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16175.4|16171.4|707
1636733100000|2021-11-12 16:05:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|1652
1636733400000|2021-11-12 16:10:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16169.2|16165.2|1706
1636733700000|2021-11-12 16:15:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|833
1636734000000|2021-11-12 16:20:00|16177|16173|16169.2|16165.2|16178.6|16174.6|16166.1|16162.1|758
1636734300000|2021-11-12 16:25:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|393
1636734600000|2021-11-12 16:30:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16159.8|16155.8|1839
1636734900000|2021-11-12 16:35:00|16159.8|16155.8|16172.3|16168.3|16172.3|16168.3|16159.8|16155.8|1414
1636735200000|2021-11-12 16:40:00|16169.2|16165.2|16166.1|16162.1|16172.3|16168.3|16162.9|16158.9|583
1636735500000|2021-11-12 16:45:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16156.7|16152.7|1857
1636735800000|2021-11-12 16:50:00|16166.1|16162.1|16159.8|16155.8|16166.1|16162.1|16159.8|16155.8|657
1636736100000|2021-11-12 16:55:00|16162.9|16158.9|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|671
1636736400000|2021-11-12 17:00:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|343
1636736700000|2021-11-12 17:05:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16159.8|16155.8|798
1636737000000|2021-11-12 17:10:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|360
1636737300000|2021-11-12 17:15:00|16159.8|16155.8|16153.6|16149.6|16159.8|16155.8|16153.6|16149.6|1228
1636737600000|2021-11-12 17:20:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|816
1636737900000|2021-11-12 17:25:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|606
1636738200000|2021-11-12 17:30:00|16147.3|16143.3|16137.9|16133.9|16150.4|16146.4|16137.9|16133.9|1782
1636738500000|2021-11-12 17:35:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|1425
1636738800000|2021-11-12 17:40:00|16144.2|16140.2|16150.4|16146.4|16150.4|16146.4|16141.1|16137.1|1305
1636739100000|2021-11-12 17:45:00|16147.3|16143.3|16153.6|16149.6|16153.6|16149.6|16144.2|16140.2|1301
1636739400000|2021-11-12 17:50:00|16150.4|16146.4|16141.1|16137.1|16150.4|16146.4|16137.9|16133.9|1171
1636739700000|2021-11-12 17:55:00|16144.2|16140.2|16131.7|16127.7|16144.2|16140.2|16131.7|16127.7|1413
1636740000000|2021-11-12 18:00:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|1583
1636740300000|2021-11-12 18:05:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16122.3|16118.3|1415
1636740600000|2021-11-12 18:10:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|734
1636740900000|2021-11-12 18:15:00|16137.9|16133.9|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|837
1636741200000|2021-11-12 18:20:00|16147.3|16143.3|16150.4|16146.4|16153.6|16149.6|16144.2|16140.2|651
1636741500000|2021-11-12 18:25:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|289
1636741800000|2021-11-12 18:30:00|||||||||313
1636742100000|2021-11-12 18:35:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|325
1636742400000|2021-11-12 18:40:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|165
1636742700000|2021-11-12 18:45:00|16141.1|16137.1|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|309
1636743000000|2021-11-12 18:50:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|450
1636743300000|2021-11-12 18:55:00|16141.1|16137.1|16147.3|16143.3|16147.3|16143.3|16141.1|16137.1|341
1636743600000|2021-11-12 19:00:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|592
1636743900000|2021-11-12 19:05:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|857
1636744200000|2021-11-12 19:10:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|881
1636744500000|2021-11-12 19:15:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16141.1|16137.1|498
1636744800000|2021-11-12 19:20:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|287
1636745100000|2021-11-12 19:25:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|342
1636745400000|2021-11-12 19:30:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16137.9|16133.9|473
1636745700000|2021-11-12 19:35:00|16137.9|16133.9|16134.8|16130.8|16141.1|16137.1|16134.8|16130.8|583
1636746000000|2021-11-12 19:40:00|16131.7|16127.7|16137.9|16133.9|16137.9|16133.9|16131.7|16127.7|737
1636746300000|2021-11-12 19:45:00|16139.5|16135.5|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|1046
1636746600000|2021-11-12 19:50:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|328
1636746900000|2021-11-12 19:55:00|16137.9|16133.9|16137.9|16133.9|16144.2|16140.2|16137.9|16133.9|1829
1636747200000|2021-11-12 20:00:00|16134.8|16130.8|16141.1|16137.1|16144.2|16140.2|16134.8|16130.8|1457
1636747500000|2021-11-12 20:05:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|771
1636747800000|2021-11-12 20:10:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|917
1636748100000|2021-11-12 20:15:00|16141.1|16137.1|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|849
1636748400000|2021-11-12 20:20:00|16141.1|16137.1|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|575
1636748700000|2021-11-12 20:25:00|16141.1|16137.1|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|1384
1636749000000|2021-11-12 20:30:00|16147.3|16143.3|16150.4|16146.4|16150.4|16146.4|16144.2|16140.2|385
1636749300000|2021-11-12 20:35:00|16147.3|16143.3|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|344
1636749600000|2021-11-12 20:40:00|16147.3|16143.3|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|510
1636749900000|2021-11-12 20:45:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|234
1636750200000|2021-11-12 20:50:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|491
1636750500000|2021-11-12 20:55:00|16153.6|16149.6|16150.4|16146.4|16156.7|16152.7|16150.4|16146.4|1249
1636750800000|2021-11-12 21:00:00|16153.6|16149.6|16147.3|16143.3|16156.7|16152.7|16147.3|16143.3|850
1636751100000|2021-11-12 21:05:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|609
1636751400000|2021-11-12 21:10:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|230
1636751700000|2021-11-12 21:15:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|296
1636752000000|2021-11-12 21:20:00|16162.9|16158.9|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|377
1636752300000|2021-11-12 21:25:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|260
1636752600000|2021-11-12 21:30:00|||||||||186
1636752900000|2021-11-12 21:35:00|16167.6|16163.6|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|1036
1636753200000|2021-11-12 21:40:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|233
1636753500000|2021-11-12 21:45:00|||||||||133
1636753800000|2021-11-12 21:50:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|633
1636754100000|2021-11-12 21:55:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|1631
1636930800000|2021-11-14 23:00:00|16150.4|16146.4|16153.6|16149.6|16159.8|16155.8|16150.4|16146.4|368
1636931100000|2021-11-14 23:05:00|16155.1|16151.1|16152|16148|16156.7|16152.7|16150.4|16146.4|247
1636931400000|2021-11-14 23:10:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16150.4|16146.4|213
1636931700000|2021-11-14 23:15:00|16155.1|16151.1|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|143
1636932000000|2021-11-14 23:20:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|159
1636932300000|2021-11-14 23:25:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|29
1636932600000|2021-11-14 23:30:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|255
1636932900000|2021-11-14 23:35:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|170
1636933200000|2021-11-14 23:40:00|16162.9|16158.9|16161.4|16157.4|16164.5|16160.5|16159.8|16155.8|166
1636933500000|2021-11-14 23:45:00|16159.8|16155.8|16156.7|16152.7|16162.9|16158.9|16156.7|16152.7|188
1636933800000|2021-11-14 23:50:00|16159.8|16155.8|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|165
1636934100000|2021-11-14 23:55:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|63
1636934400000|2021-11-15 00:00:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|212
1636934700000|2021-11-15 00:05:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|47
1636935000000|2021-11-15 00:10:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|118
1636935300000|2021-11-15 00:15:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|354
1636935600000|2021-11-15 00:20:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|211
1636935900000|2021-11-15 00:25:00|16166.1|16162.1|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|122
1636936200000|2021-11-15 00:30:00|16169.2|16165.2|16167.6|16163.6|16169.2|16165.2|16166.1|16162.1|46
1636936500000|2021-11-15 00:35:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|39
1636936800000|2021-11-15 00:40:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|36
1636937100000|2021-11-15 00:45:00|16170.8|16166.8|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|152
1636937400000|2021-11-15 00:50:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|262
1636937700000|2021-11-15 00:55:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|83
1636938000000|2021-11-15 01:00:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|164
1636938300000|2021-11-15 01:05:00|16164.5|16160.5|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|70
1636938600000|2021-11-15 01:10:00|16169.2|16165.2|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|130
1636938900000|2021-11-15 01:15:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|94
1636939200000|2021-11-15 01:20:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|111
1636939500000|2021-11-15 01:25:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|193
1636939800000|2021-11-15 01:30:00|||||||||22
1636940100000|2021-11-15 01:35:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16177|16173|451
1636940400000|2021-11-15 01:40:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|203
1636940700000|2021-11-15 01:45:00|16172.3|16168.3|16184.8|16180.8|16184.8|16180.8|16172.3|16168.3|109
1636941000000|2021-11-15 01:50:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|208
1636941300000|2021-11-15 01:55:00|16184.8|16180.8|16181.7|16177.7|16187.9|16183.9|16181.7|16177.7|259
1636941600000|2021-11-15 02:00:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|128
1636941900000|2021-11-15 02:05:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|122
1636942200000|2021-11-15 02:10:00|16181.7|16177.7|16172.3|16168.3|16184.8|16180.8|16172.3|16168.3|604
1636942500000|2021-11-15 02:15:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|475
1636942800000|2021-11-15 02:20:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|203
1636943100000|2021-11-15 02:25:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|83
1636943400000|2021-11-15 02:30:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|105
1636943700000|2021-11-15 02:35:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|101
1636944000000|2021-11-15 02:40:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|75
1636944300000|2021-11-15 02:45:00|16183.3|16179.3|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|84
1636944600000|2021-11-15 02:50:00|16186.4|16182.4|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|74
1636944900000|2021-11-15 02:55:00|16186.4|16182.4|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|83
1636945200000|2021-11-15 03:00:00|||||||||1
1636945500000|2021-11-15 03:05:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|124
1636945800000|2021-11-15 03:10:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|29
1636946100000|2021-11-15 03:15:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|36
1636946400000|2021-11-15 03:20:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|7
1636946700000|2021-11-15 03:25:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|102
1636947000000|2021-11-15 03:30:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|87
1636947300000|2021-11-15 03:35:00|||||||||19
1636947600000|2021-11-15 03:40:00|||||||||22
1636947900000|2021-11-15 03:45:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|89
1636948200000|2021-11-15 03:50:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|73
1636948500000|2021-11-15 03:55:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|44
1636948800000|2021-11-15 04:00:00|||||||||7
1636949100000|2021-11-15 04:05:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|33
1636949400000|2021-11-15 04:10:00|16181.7|16177.7|16181.7|16177.7|16183.3|16179.3|16181.7|16177.7|30
1636949700000|2021-11-15 04:15:00|||||||||1
1636950000000|2021-11-15 04:20:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16
1636950300000|2021-11-15 04:25:00|16183.3|16179.3|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|37
1636950600000|2021-11-15 04:30:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|57
1636950900000|2021-11-15 04:35:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|14
1636951200000|2021-11-15 04:40:00|||||||||43
1636951800000|2021-11-15 04:50:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|18
1636952100000|2021-11-15 04:55:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|275
1636952400000|2021-11-15 05:00:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|27
1636952700000|2021-11-15 05:05:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|89
1636953000000|2021-11-15 05:10:00|16184.8|16180.8|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|61
1636953300000|2021-11-15 05:15:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|126
1636953600000|2021-11-15 05:20:00|||||||||3
1636953900000|2021-11-15 05:25:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|20
1636954200000|2021-11-15 05:30:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|52
1636954500000|2021-11-15 05:35:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|80
1636954800000|2021-11-15 05:40:00|||||||||31
1636955100000|2021-11-15 05:45:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|70
1636955400000|2021-11-15 05:50:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|30
1636955700000|2021-11-15 05:55:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|274
1636956000000|2021-11-15 06:00:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|110
1636956300000|2021-11-15 06:05:00|||||||||43
1636956600000|2021-11-15 06:10:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|124
1636956900000|2021-11-15 06:15:00|16187.9|16183.9|16181.7|16177.7|16189.5|16185.5|16181.7|16177.7|104
1636957200000|2021-11-15 06:20:00|16183.3|16179.3|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|88
1636957500000|2021-11-15 06:25:00|||||||||29
1636957800000|2021-11-15 06:30:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|100
1636958100000|2021-11-15 06:35:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|419
1636958400000|2021-11-15 06:40:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|72
1636958700000|2021-11-15 06:45:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|49
1636959000000|2021-11-15 06:50:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|112
1636959300000|2021-11-15 06:55:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|189
1636959600000|2021-11-15 07:00:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|120
1636959900000|2021-11-15 07:05:00|16177|16173|16184.8|16180.8|16184.8|16180.8|16175.4|16171.4|339
1636960200000|2021-11-15 07:10:00|16187.9|16183.9|16184.8|16180.8|16191.1|16187.1|16181.7|16177.7|720
1636960500000|2021-11-15 07:15:00|16181.7|16177.7|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|937
1636960800000|2021-11-15 07:20:00|16181.7|16177.7|16191.1|16187.1|16191.1|16187.1|16178.6|16174.6|408
1636961100000|2021-11-15 07:25:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|459
1636961400000|2021-11-15 07:30:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|203
1636961700000|2021-11-15 07:35:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|129
1636962000000|2021-11-15 07:40:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|194
1636962300000|2021-11-15 07:45:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|316
1636962600000|2021-11-15 07:50:00|16187.9|16183.9|16200.4|16196.4|16200.4|16196.4|16187.9|16183.9|487
1636962900000|2021-11-15 07:55:00|16197.3|16193.3|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|468
1636963200000|2021-11-15 08:00:00|16206.7|16202.7|16197.3|16193.3|16206.7|16202.7|16194.2|16190.2|532
1636963500000|2021-11-15 08:05:00|16200.4|16196.4|16203.6|16199.6|16209.8|16205.8|16197.3|16193.3|1039
1636963800000|2021-11-15 08:10:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|669
1636964100000|2021-11-15 08:15:00|16200.4|16196.4|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|469
1636964400000|2021-11-15 08:20:00|16200.4|16196.4|16187.9|16183.9|16200.4|16196.4|16187.9|16183.9|727
1636964700000|2021-11-15 08:25:00|16184.8|16180.8|16194.2|16190.2|16194.2|16190.2|16184.8|16180.8|293
1636965000000|2021-11-15 08:30:00|16191.1|16187.1|16194.2|16190.2|16197.3|16193.3|16187.9|16183.9|500
1636965300000|2021-11-15 08:35:00|16197.3|16193.3|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|323
1636965600000|2021-11-15 08:40:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16184.8|16180.8|578
1636965900000|2021-11-15 08:45:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|117
1636966200000|2021-11-15 08:50:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|228
1636966500000|2021-11-15 08:55:00|16191.1|16187.1|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|384
1636966800000|2021-11-15 09:00:00|16197.3|16193.3|16206.7|16202.7|16206.7|16202.7|16194.2|16190.2|383
1636967100000|2021-11-15 09:05:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|146
1636967400000|2021-11-15 09:10:00|16200.4|16196.4|16194.2|16190.2|16200.4|16196.4|16191.1|16187.1|217
1636967700000|2021-11-15 09:15:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|151
1636968000000|2021-11-15 09:20:00|16191.1|16187.1|16197.3|16193.3|16200.4|16196.4|16191.1|16187.1|197
1636968300000|2021-11-15 09:25:00|16200.4|16196.4|16194.2|16190.2|16200.4|16196.4|16191.1|16187.1|226
1636968600000|2021-11-15 09:30:00|16191.1|16187.1|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|69
1636968900000|2021-11-15 09:35:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|185
1636969200000|2021-11-15 09:40:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|172
1636969500000|2021-11-15 09:45:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|85
1636969800000|2021-11-15 09:50:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|123
1636970100000|2021-11-15 09:55:00|16194.2|16190.2|16203.6|16199.6|16203.6|16199.6|16194.2|16190.2|290
1636970400000|2021-11-15 10:00:00|16200.4|16196.4|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|73
1636970700000|2021-11-15 10:05:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|259
1636971000000|2021-11-15 10:10:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|45
1636971300000|2021-11-15 10:15:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|51
1636971600000|2021-11-15 10:20:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|142
1636971900000|2021-11-15 10:25:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|65
1636972200000|2021-11-15 10:30:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|141
1636972500000|2021-11-15 10:35:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|134
1636972800000|2021-11-15 10:40:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|270
1636973100000|2021-11-15 10:45:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|396
1636973400000|2021-11-15 10:50:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|296
1636973700000|2021-11-15 10:55:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|375
1636974000000|2021-11-15 11:00:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|137
1636974300000|2021-11-15 11:05:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|142
1636974600000|2021-11-15 11:10:00|16187.9|16183.9|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|204
1636974900000|2021-11-15 11:15:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|308
1636975200000|2021-11-15 11:20:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|375
1636975500000|2021-11-15 11:25:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|717
1636975800000|2021-11-15 11:30:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|140
1636976100000|2021-11-15 11:35:00|16175.4|16171.4|16181.7|16177.7|16184.8|16180.8|16175.4|16171.4|260
1636976400000|2021-11-15 11:40:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|206
1636976700000|2021-11-15 11:45:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|242
1636977000000|2021-11-15 11:50:00|16175.4|16171.4|16184.8|16180.8|16184.8|16180.8|16175.4|16171.4|106
1636977300000|2021-11-15 11:55:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|315
1636977600000|2021-11-15 12:00:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|46
1636977900000|2021-11-15 12:05:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|88
1636978200000|2021-11-15 12:10:00|16186.4|16182.4|16178.6|16174.6|16186.4|16182.4|16178.6|16174.6|541
1636978500000|2021-11-15 12:15:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|445
1636978800000|2021-11-15 12:20:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|1099
1636979100000|2021-11-15 12:25:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|530
1636979400000|2021-11-15 12:30:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|286
1636979700000|2021-11-15 12:35:00|16169.2|16165.2|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|313
1636980000000|2021-11-15 12:40:00|16178.6|16174.6|16175.4|16171.4|16181.7|16177.7|16175.4|16171.4|613
1636980300000|2021-11-15 12:45:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|61
1636980600000|2021-11-15 12:50:00|16184.8|16180.8|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|317
1636980900000|2021-11-15 12:55:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|225
1636981200000|2021-11-15 13:00:00|16175.4|16171.4|16172.3|16168.3|16178.6|16174.6|16172.3|16168.3|606
1636981500000|2021-11-15 13:05:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|270
1636981800000|2021-11-15 13:10:00|16175.4|16171.4|16184.8|16180.8|16184.8|16180.8|16172.3|16168.3|453
1636982100000|2021-11-15 13:15:00|16187.9|16183.9|16181.7|16177.7|16191.1|16187.1|16181.7|16177.7|783
1636982400000|2021-11-15 13:20:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16178.6|16174.6|898
1636982700000|2021-11-15 13:25:00|16184.8|16180.8|16181.7|16177.7|16191.1|16187.1|16181.7|16177.7|594
1636983000000|2021-11-15 13:30:00|16184.8|16180.8|16175.4|16171.4|16187.9|16183.9|16172.3|16168.3|1478
1636983300000|2021-11-15 13:35:00|16178.6|16174.6|16172.3|16168.3|16178.6|16174.6|16169.2|16165.2|822
1636983600000|2021-11-15 13:40:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|564
1636983900000|2021-11-15 13:45:00|16169.2|16165.2|16147.3|16143.3|16169.2|16165.2|16144.2|16140.2|2649
1636984200000|2021-11-15 13:50:00|16144.2|16140.2|16147.3|16143.3|16153.6|16149.6|16144.2|16140.2|1764
1636984500000|2021-11-15 13:55:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|1639
1636984800000|2021-11-15 14:00:00|16141.1|16137.1|16131.7|16127.7|16141.1|16137.1|16128.6|16124.6|1520
1636985100000|2021-11-15 14:05:00|16128.6|16124.6|16122.3|16118.3|16131.7|16127.7|16119.2|16115.2|1524
1636985400000|2021-11-15 14:10:00|16119.2|16115.2|16131.7|16127.7|16131.7|16127.7|16116.1|16112.1|2649
1636985700000|2021-11-15 14:15:00|16134.8|16130.8|16134.8|16130.8|16141.1|16137.1|16128.6|16124.6|1370
1636986000000|2021-11-15 14:20:00|16131.7|16127.7|16128.6|16124.6|16137.9|16133.9|16128.6|16124.6|1031
1636986300000|2021-11-15 14:25:00|16131.7|16127.7|16119.2|16115.2|16134.8|16130.8|16119.2|16115.2|1615
1636986600000|2021-11-15 14:30:00|16122.3|16118.3|16112.9|16108.9|16125.4|16121.4|16109.8|16105.8|2701
1636986900000|2021-11-15 14:35:00|16116.1|16112.1|16097.3|16093.3|16116.1|16112.1|16097.3|16093.3|2856
1636987200000|2021-11-15 14:40:00|16094.2|16090.2|16094.2|16090.2|16103.6|16099.6|16094.2|16090.2|2891
1636987500000|2021-11-15 14:45:00|16091.1|16087.1|16100.4|16096.4|16103.6|16099.6|16091.1|16087.1|1625
1636987800000|2021-11-15 14:50:00|16103.6|16099.6|16097.3|16093.3|16106.7|16102.7|16097.3|16093.3|1434
1636988100000|2021-11-15 14:55:00|16100.4|16096.4|16084.8|16080.8|16100.4|16096.4|16084.8|16080.8|2594
1636988400000|2021-11-15 15:00:00|16087.9|16083.9|16081.7|16077.7|16091.1|16087.1|16081.7|16077.7|1410
1636988700000|2021-11-15 15:05:00|16078.6|16074.6|16087.9|16083.9|16087.9|16083.9|16072.3|16068.3|2358
1636989000000|2021-11-15 15:10:00|16091.1|16087.1|16078.6|16074.6|16094.2|16090.2|16075.4|16071.4|1823
1636989300000|2021-11-15 15:15:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|1683
1636989600000|2021-11-15 15:20:00|16069.2|16065.2|16081.7|16077.7|16084.8|16080.8|16069.2|16065.2|1130
1636989900000|2021-11-15 15:25:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|545
1636990200000|2021-11-15 15:30:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|745
1636990500000|2021-11-15 15:35:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|2071
1636990800000|2021-11-15 15:40:00|16075.4|16071.4|16050.4|16046.4|16075.4|16071.4|16050.4|16046.4|3238
1636991100000|2021-11-15 15:45:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16050.4|16046.4|1777
1636991400000|2021-11-15 15:50:00|16056.7|16052.7|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|1087
1636991700000|2021-11-15 15:55:00|16056.7|16052.7|16066.1|16062.1|16066.1|16062.1|16053.6|16049.6|1696
1636992000000|2021-11-15 16:00:00|16062.9|16058.9|16053.6|16049.6|16066.1|16062.1|16053.6|16049.6|1301
1636992300000|2021-11-15 16:05:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|2195
1636992600000|2021-11-15 16:10:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|1395
1636992900000|2021-11-15 16:15:00|16056.7|16052.7|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|1410
1636993200000|2021-11-15 16:20:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|998
1636993500000|2021-11-15 16:25:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|781
1636993800000|2021-11-15 16:30:00|16055.1|16051.1|16050.4|16046.4|16056.7|16052.7|16047.3|16043.3|1882
1636994100000|2021-11-15 16:35:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16041.1|16037.1|1658
1636994400000|2021-11-15 16:40:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|1097
1636994700000|2021-11-15 16:45:00|16041.1|16037.1|16031.7|16027.7|16044.2|16040.2|16031.7|16027.7|1657
1636995000000|2021-11-15 16:50:00|16028.6|16024.6|16022.3|16018.3|16037.9|16033.9|16022.3|16018.3|2108
1636995300000|2021-11-15 16:55:00|16025.4|16021.4|16037.9|16033.9|16037.9|16033.9|16025.4|16021.4|1446
1636995600000|2021-11-15 17:00:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|1387
1636995900000|2021-11-15 17:05:00|16041.1|16037.1|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|1107
1636996200000|2021-11-15 17:10:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|671
1636996500000|2021-11-15 17:15:00|16034.8|16030.8|16037.9|16033.9|16041.1|16037.1|16031.7|16027.7|1101
1636996800000|2021-11-15 17:20:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|809
1636997100000|2021-11-15 17:25:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|877
1636997400000|2021-11-15 17:30:00|16050.4|16046.4|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|872
1636997700000|2021-11-15 17:35:00|||||||||424
1636998000000|2021-11-15 17:40:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|580
1636998300000|2021-11-15 17:45:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|756
1636998600000|2021-11-15 17:50:00|16034.8|16030.8|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|809
1636998900000|2021-11-15 17:55:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|484
1636999200000|2021-11-15 18:00:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|509
1636999500000|2021-11-15 18:05:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|296
1636999800000|2021-11-15 18:10:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|315
1637000100000|2021-11-15 18:15:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|662
1637000400000|2021-11-15 18:20:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|368
1637000700000|2021-11-15 18:25:00|16036.4|16032.4|16041.1|16037.1|16041.1|16037.1|16036.4|16032.4|1158
1637001000000|2021-11-15 18:30:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|655
1637001300000|2021-11-15 18:35:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|1308
1637001600000|2021-11-15 18:40:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|718
1637001900000|2021-11-15 18:45:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|960
1637002200000|2021-11-15 18:50:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|356
1637002500000|2021-11-15 18:55:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|424
1637002800000|2021-11-15 19:00:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|230
1637003100000|2021-11-15 19:05:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|757
1637003400000|2021-11-15 19:10:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|449
1637003700000|2021-11-15 19:15:00|16037.9|16033.9|16041.1|16037.1|16044.2|16040.2|16034.8|16030.8|405
1637004000000|2021-11-15 19:20:00|16037.9|16033.9|16034.8|16030.8|16041.1|16037.1|16034.8|16030.8|869
1637004300000|2021-11-15 19:25:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|524
1637004600000|2021-11-15 19:30:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|198
1637004900000|2021-11-15 19:35:00|16037.9|16033.9|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|417
1637005200000|2021-11-15 19:40:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|201
1637005500000|2021-11-15 19:45:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|795
1637005800000|2021-11-15 19:50:00|16028.6|16024.6|16019.2|16015.2|16028.6|16024.6|16019.2|16015.2|1536
1637006100000|2021-11-15 19:55:00|16022.3|16018.3|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|2086
1637006400000|2021-11-15 20:00:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|985
1637006700000|2021-11-15 20:05:00|16022.3|16018.3|16022.3|16018.3|16031.7|16027.7|16022.3|16018.3|3519
1637007000000|2021-11-15 20:10:00|16019.2|16015.2|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|2193
1637007300000|2021-11-15 20:15:00|16009.8|16005.8|16019.2|16015.2|16019.2|16015.2|16009.8|16005.8|1598
1637007600000|2021-11-15 20:20:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|749
1637007900000|2021-11-15 20:25:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|1984
1637008200000|2021-11-15 20:30:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|863
1637008500000|2021-11-15 20:35:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|2176
1637008800000|2021-11-15 20:40:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|429
1637009100000|2021-11-15 20:45:00|16009.8|16005.8|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|715
1637009400000|2021-11-15 20:50:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|989
1637009700000|2021-11-15 20:55:00|16012.9|16008.9|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|1446
1637010000000|2021-11-15 21:00:00|16020.8|16016.8|16025.4|16021.4|16028.6|16024.6|16019.2|16015.2|2367
1637010300000|2021-11-15 21:05:00|16022.3|16018.3|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|485
1637010600000|2021-11-15 21:10:00|16027|16023|16028.6|16024.6|16031.7|16027.7|16027|16023|541
1637010900000|2021-11-15 21:15:00|16025.4|16021.4|16031.7|16027.7|16031.7|16027.7|16025.4|16021.4|1691
1637011200000|2021-11-15 21:20:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16031.7|16027.7|605
1637011500000|2021-11-15 21:25:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|1015
1637011800000|2021-11-15 21:30:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|494
1637012100000|2021-11-15 21:35:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|526
1637012400000|2021-11-15 21:40:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|470
1637012700000|2021-11-15 21:45:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|1824
1637013000000|2021-11-15 21:50:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|882
1637013300000|2021-11-15 21:55:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|746
1637017200000|2021-11-15 23:00:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|376
1637017500000|2021-11-15 23:05:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|240
1637017800000|2021-11-15 23:10:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|63
1637018100000|2021-11-15 23:15:00|||||||||39
1637018400000|2021-11-15 23:20:00|||||||||10
1637018700000|2021-11-15 23:25:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|60
1637019000000|2021-11-15 23:30:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|152
1637019300000|2021-11-15 23:35:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|132
1637019600000|2021-11-15 23:40:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|170
1637019900000|2021-11-15 23:45:00|16039.5|16035.5|16034.8|16030.8|16039.5|16035.5|16034.8|16030.8|128
1637020200000|2021-11-15 23:50:00|16037.9|16033.9|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|19
1637020500000|2021-11-15 23:55:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|78
1637020800000|2021-11-16 00:00:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|19
1637021100000|2021-11-16 00:05:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|317
1637021400000|2021-11-16 00:10:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|67
1637021700000|2021-11-16 00:15:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|81
1637022000000|2021-11-16 00:20:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|188
1637022300000|2021-11-16 00:25:00|||||||||81
1637022600000|2021-11-16 00:30:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|194
1637022900000|2021-11-16 00:35:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|124
1637023200000|2021-11-16 00:40:00|16050.4|16046.4|16056.7|16052.7|16059.8|16055.8|16050.4|16046.4|1001
1637023500000|2021-11-16 00:45:00|16053.6|16049.6|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|410
1637023800000|2021-11-16 00:50:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|601
1637024100000|2021-11-16 00:55:00|16056.7|16052.7|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|826
1637024400000|2021-11-16 01:00:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|875
1637024700000|2021-11-16 01:05:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|307
1637025000000|2021-11-16 01:10:00|16066.1|16062.1|16059.8|16055.8|16067.6|16063.6|16059.8|16055.8|266
1637025300000|2021-11-16 01:15:00|||||||||108
1637025600000|2021-11-16 01:20:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|266
1637025900000|2021-11-16 01:25:00|16056.7|16052.7|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|310
1637026200000|2021-11-16 01:30:00|16047.3|16043.3|16041.1|16037.1|16050.4|16046.4|16037.9|16033.9|794
1637026500000|2021-11-16 01:35:00|16044.2|16040.2|16053.6|16049.6|16053.6|16049.6|16041.1|16037.1|423
1637026800000|2021-11-16 01:40:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|79
1637027100000|2021-11-16 01:45:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|316
1637027400000|2021-11-16 01:50:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|255
1637027700000|2021-11-16 01:55:00|16042.6|16038.6|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|221
1637028000000|2021-11-16 02:00:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|131
1637028300000|2021-11-16 02:05:00|16031.7|16027.7|16037.9|16033.9|16037.9|16033.9|16031.7|16027.7|214
1637028600000|2021-11-16 02:10:00|||||||||32
1637028900000|2021-11-16 02:15:00|16041.1|16037.1|16047.3|16043.3|16050.4|16046.4|16041.1|16037.1|210
1637029200000|2021-11-16 02:20:00|16044.2|16040.2|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|133
1637029500000|2021-11-16 02:25:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|81
1637029800000|2021-11-16 02:30:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|169
1637030100000|2021-11-16 02:35:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|51
1637030400000|2021-11-16 02:40:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|72
1637030700000|2021-11-16 02:45:00|||||||||37
1637031000000|2021-11-16 02:50:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|18
1637031300000|2021-11-16 02:55:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|118
1637031600000|2021-11-16 03:00:00|||||||||13
1637031900000|2021-11-16 03:05:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|123
1637032200000|2021-11-16 03:10:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|88
1637032500000|2021-11-16 03:15:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|44
1637032800000|2021-11-16 03:20:00|||||||||48
1637033100000|2021-11-16 03:25:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|119
1637033400000|2021-11-16 03:30:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|97
1637033700000|2021-11-16 03:35:00|||||||||31
1637034000000|2021-11-16 03:40:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|43
1637034300000|2021-11-16 03:45:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|55
1637034600000|2021-11-16 03:50:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|54
1637034900000|2021-11-16 03:55:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|159
1637035200000|2021-11-16 04:00:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|115
1637035500000|2021-11-16 04:05:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|111
1637035800000|2021-11-16 04:10:00|||||||||11
1637036100000|2021-11-16 04:15:00|||||||||12
1637036400000|2021-11-16 04:20:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|557
1637036700000|2021-11-16 04:25:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|76
1637037000000|2021-11-16 04:30:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|134
1637037300000|2021-11-16 04:35:00|16061.4|16057.4|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|126
1637037600000|2021-11-16 04:40:00|||||||||89
1637037900000|2021-11-16 04:45:00|||||||||71
1637038200000|2021-11-16 04:50:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|108
1637038500000|2021-11-16 04:55:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|140
1637038800000|2021-11-16 05:00:00|16064.5|16060.5|16062.9|16058.9|16064.5|16060.5|16062.9|16058.9|66
1637039100000|2021-11-16 05:05:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|141
1637039400000|2021-11-16 05:10:00|16064.5|16060.5|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|80
1637039700000|2021-11-16 05:15:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|78
1637040000000|2021-11-16 05:20:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|131
1637040300000|2021-11-16 05:25:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|179
1637040600000|2021-11-16 05:30:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|195
1637040900000|2021-11-16 05:35:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|148
1637041200000|2021-11-16 05:40:00|||||||||40
1637041500000|2021-11-16 05:45:00|||||||||106
1637041800000|2021-11-16 05:50:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|229
1637042100000|2021-11-16 05:55:00|||||||||115
1637042400000|2021-11-16 06:00:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|126
1637042700000|2021-11-16 06:05:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|230
1637043000000|2021-11-16 06:10:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|256
1637043300000|2021-11-16 06:15:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|263
1637043600000|2021-11-16 06:20:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|995
1637043900000|2021-11-16 06:25:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|98
1637044200000|2021-11-16 06:30:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|91
1637044500000|2021-11-16 06:35:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|90
1637044800000|2021-11-16 06:40:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|656
1637045100000|2021-11-16 06:45:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|135
1637045400000|2021-11-16 06:50:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|532
1637045700000|2021-11-16 06:55:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|280
1637046000000|2021-11-16 07:00:00|16062.9|16058.9|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|544
1637046300000|2021-11-16 07:05:00|16062.9|16058.9|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|257
1637046600000|2021-11-16 07:10:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|777
1637046900000|2021-11-16 07:15:00|16059.8|16055.8|16053.6|16049.6|16062.9|16058.9|16050.4|16046.4|683
1637047200000|2021-11-16 07:20:00|16052|16048|16047.3|16043.3|16053.6|16049.6|16041.1|16037.1|725
1637047500000|2021-11-16 07:25:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|542
1637047800000|2021-11-16 07:30:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|206
1637048100000|2021-11-16 07:35:00|16037.9|16033.9|16044.2|16040.2|16047.3|16043.3|16037.9|16033.9|414
1637048400000|2021-11-16 07:40:00|16041.1|16037.1|16037.9|16033.9|16044.2|16040.2|16034.8|16030.8|195
1637048700000|2021-11-16 07:45:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|279
1637049000000|2021-11-16 07:50:00|16039.5|16035.5|16034.8|16030.8|16044.2|16040.2|16031.7|16027.7|514
1637049300000|2021-11-16 07:55:00|16031.7|16027.7|16034.8|16030.8|16037.9|16033.9|16031.7|16027.7|325
1637049600000|2021-11-16 08:00:00|16037.9|16033.9|16034.8|16030.8|16041.1|16037.1|16028.6|16024.6|623
1637049900000|2021-11-16 08:05:00|16031.7|16027.7|16041.1|16037.1|16045.8|16041.8|16031.7|16027.7|570
1637050200000|2021-11-16 08:10:00|16044.2|16040.2|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|362
1637050500000|2021-11-16 08:15:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|261
1637050800000|2021-11-16 08:20:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|89
1637051100000|2021-11-16 08:25:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|407
1637051400000|2021-11-16 08:30:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|550
1637051700000|2021-11-16 08:35:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16031.7|16027.7|291
1637052000000|2021-11-16 08:40:00|16031.7|16027.7|16041.1|16037.1|16041.1|16037.1|16031.7|16027.7|265
1637052300000|2021-11-16 08:45:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16041.1|16037.1|618
1637052600000|2021-11-16 08:50:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|342
1637052900000|2021-11-16 08:55:00|16050.4|16046.4|16047.3|16043.3|16055.1|16051.1|16047.3|16043.3|605
1637053200000|2021-11-16 09:00:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|240
1637053500000|2021-11-16 09:05:00|16052|16048|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|326
1637053800000|2021-11-16 09:10:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|223
1637054100000|2021-11-16 09:15:00|16053.6|16049.6|16053.6|16049.6|16059.8|16055.8|16050.4|16046.4|1121
1637054400000|2021-11-16 09:20:00|16050.4|16046.4|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|245
1637054700000|2021-11-16 09:25:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|420
1637055000000|2021-11-16 09:30:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|379
1637055300000|2021-11-16 09:35:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|461
1637055600000|2021-11-16 09:40:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|773
1637055900000|2021-11-16 09:45:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|357
1637056200000|2021-11-16 09:50:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|120
1637056500000|2021-11-16 09:55:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|337
1637056800000|2021-11-16 10:00:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|419
1637057100000|2021-11-16 10:05:00|16062.9|16058.9|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|445
1637057400000|2021-11-16 10:10:00|||||||||289
1637057700000|2021-11-16 10:15:00|16053.6|16049.6|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|344
1637058000000|2021-11-16 10:20:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|562
1637058300000|2021-11-16 10:25:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|710
1637058600000|2021-11-16 10:30:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|311
1637058900000|2021-11-16 10:35:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|109
1637059200000|2021-11-16 10:40:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|213
1637059500000|2021-11-16 10:45:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|734
1637059800000|2021-11-16 10:50:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|397
1637060100000|2021-11-16 10:55:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|312
1637060400000|2021-11-16 11:00:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|494
1637060700000|2021-11-16 11:05:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|536
1637061000000|2021-11-16 11:10:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|311
1637061300000|2021-11-16 11:15:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|489
1637061600000|2021-11-16 11:20:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|236
1637061900000|2021-11-16 11:25:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|298
1637062200000|2021-11-16 11:30:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|161
1637062500000|2021-11-16 11:35:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|230
1637062800000|2021-11-16 11:40:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|122
1637063100000|2021-11-16 11:45:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|242
1637063400000|2021-11-16 11:50:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|151
1637063700000|2021-11-16 11:55:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|455
1637064000000|2021-11-16 12:00:00|16062.9|16058.9|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|617
1637064300000|2021-11-16 12:05:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|1186
1637064600000|2021-11-16 12:10:00|16053.6|16049.6|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|1228
1637064900000|2021-11-16 12:15:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|410
1637065200000|2021-11-16 12:20:00|16050.4|16046.4|16041.1|16037.1|16050.4|16046.4|16041.1|16037.1|486
1637065500000|2021-11-16 12:25:00|16037.9|16033.9|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|378
1637065800000|2021-11-16 12:30:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|573
1637066100000|2021-11-16 12:35:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|311
1637066400000|2021-11-16 12:40:00|16053.6|16049.6|16047.3|16043.3|16053.6|16049.6|16044.2|16040.2|861
1637066700000|2021-11-16 12:45:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|323
1637067000000|2021-11-16 12:50:00|16044.2|16040.2|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|385
1637067300000|2021-11-16 12:55:00|16044.2|16040.2|16047.3|16043.3|16050.4|16046.4|16037.9|16033.9|1306
1637067600000|2021-11-16 13:00:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|1331
1637067900000|2021-11-16 13:05:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|559
1637068200000|2021-11-16 13:10:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16050.4|16046.4|427
1637068500000|2021-11-16 13:15:00|16056.7|16052.7|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|677
1637068800000|2021-11-16 13:20:00|16066.1|16062.1|16044.2|16040.2|16072.3|16068.3|16041.1|16037.1|2353
1637069100000|2021-11-16 13:25:00|16047.3|16043.3|16047.3|16043.3|16053.6|16049.6|16044.2|16040.2|971
1637069400000|2021-11-16 13:30:00|16045.8|16041.8|16031.7|16027.7|16047.3|16043.3|16028.6|16024.6|4156
1637069700000|2021-11-16 13:35:00|16034.8|16030.8|16037.9|16033.9|16050.4|16046.4|16034.8|16030.8|3131
1637070000000|2021-11-16 13:40:00|16028.6|16024.6|16019.2|16015.2|16031.7|16027.7|16009.8|16005.8|3829
1637070300000|2021-11-16 13:45:00|16016.1|16012.1|16025.4|16021.4|16025.4|16021.4|16009.8|16005.8|2012
1637070600000|2021-11-16 13:50:00|16022.3|16018.3|16016.1|16012.1|16031.7|16027.7|16016.1|16012.1|2168
1637070900000|2021-11-16 13:55:00|16012.9|16008.9|16000.4|15996.4|16016.1|16012.1|15997.3|15993.3|2620
1637071200000|2021-11-16 14:00:00|15997.3|15993.3|16012.9|16008.9|16019.2|16015.2|15997.3|15993.3|2548
1637071500000|2021-11-16 14:05:00|16009.8|16005.8|16016.1|16012.1|16022.3|16018.3|16009.8|16005.8|1474
1637071800000|2021-11-16 14:10:00|16012.9|16008.9|16016.1|16012.1|16022.3|16018.3|16009.8|16005.8|1279
1637072100000|2021-11-16 14:15:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|1690
1637072400000|2021-11-16 14:20:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|871
1637072700000|2021-11-16 14:25:00|16006.7|16002.7|16022.3|16018.3|16022.3|16018.3|16006.7|16002.7|1015
1637073000000|2021-11-16 14:30:00|16019.2|16015.2|16031.7|16027.7|16031.7|16027.7|16019.2|16015.2|1545
1637073300000|2021-11-16 14:35:00|16034.8|16030.8|16041.1|16037.1|16047.3|16043.3|16034.8|16030.8|2844
1637073600000|2021-11-16 14:40:00|16044.2|16040.2|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|3490
1637073900000|2021-11-16 14:45:00|16047.3|16043.3|16037.9|16033.9|16053.6|16049.6|16037.9|16033.9|1917
1637074200000|2021-11-16 14:50:00|16034.8|16030.8|16034.8|16030.8|16041.1|16037.1|16031.7|16027.7|1576
1637074500000|2021-11-16 14:55:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|1471
1637074800000|2021-11-16 15:00:00|16034.8|16030.8|16037.9|16033.9|16044.2|16040.2|16034.8|16030.8|1471
1637075100000|2021-11-16 15:05:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16041.1|16037.1|720
1637075400000|2021-11-16 15:10:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16044.2|16040.2|956
1637075700000|2021-11-16 15:15:00|16050.4|16046.4|16062.9|16058.9|16066.1|16062.1|16050.4|16046.4|1900
1637076000000|2021-11-16 15:20:00|16059.8|16055.8|16069.2|16065.2|16072.3|16068.3|16059.8|16055.8|1683
1637076300000|2021-11-16 15:25:00|16072.3|16068.3|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|1358
1637076600000|2021-11-16 15:30:00|16062.9|16058.9|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|1070
1637076900000|2021-11-16 15:35:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|1207
1637077200000|2021-11-16 15:40:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|1097
1637077500000|2021-11-16 15:45:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|1281
1637077800000|2021-11-16 15:50:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|952
1637078100000|2021-11-16 15:55:00|16044.2|16040.2|16037.9|16033.9|16047.3|16043.3|16037.9|16033.9|2839
1637078400000|2021-11-16 16:00:00|16041.1|16037.1|16053.6|16049.6|16053.6|16049.6|16041.1|16037.1|1872
1637078700000|2021-11-16 16:05:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|883
1637079000000|2021-11-16 16:10:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16044.2|16040.2|1476
1637079300000|2021-11-16 16:15:00|16056.7|16052.7|16053.6|16049.6|16059.8|16055.8|16053.6|16049.6|900
1637079600000|2021-11-16 16:20:00|16050.4|16046.4|16034.8|16030.8|16050.4|16046.4|16031.7|16027.7|2418
1637079900000|2021-11-16 16:25:00|16037.9|16033.9|16031.7|16027.7|16041.1|16037.1|16031.7|16027.7|1364
1637080200000|2021-11-16 16:30:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16031.7|16027.7|919
1637080500000|2021-11-16 16:35:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|710
1637080800000|2021-11-16 16:40:00|16034.8|16030.8|16022.3|16018.3|16034.8|16030.8|16022.3|16018.3|9319
1637081100000|2021-11-16 16:45:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|1046
1637081400000|2021-11-16 16:50:00|16016.1|16012.1|16025.4|16021.4|16028.6|16024.6|16016.1|16012.1|1089
1637081700000|2021-11-16 16:55:00|16028.6|16024.6|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|564
1637082000000|2021-11-16 17:00:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|445
1637082300000|2021-11-16 17:05:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|754
1637082600000|2021-11-16 17:10:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|918
1637082900000|2021-11-16 17:15:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|614
1637083200000|2021-11-16 17:20:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|556
1637083500000|2021-11-16 17:25:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|1548
1637083800000|2021-11-16 17:30:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|752
1637084100000|2021-11-16 17:35:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|459
1637084400000|2021-11-16 17:40:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16009.8|16005.8|1031
1637084700000|2021-11-16 17:45:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|503
1637085000000|2021-11-16 17:50:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|301
1637085300000|2021-11-16 17:55:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|661
1637085600000|2021-11-16 18:00:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|444
1637085900000|2021-11-16 18:05:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|401
1637086200000|2021-11-16 18:10:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|671
1637086500000|2021-11-16 18:15:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|427
1637086800000|2021-11-16 18:20:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|665
1637087100000|2021-11-16 18:25:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|621
1637087400000|2021-11-16 18:30:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|832
1637087700000|2021-11-16 18:35:00|16028.6|16024.6|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|619
1637088000000|2021-11-16 18:40:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|504
1637088300000|2021-11-16 18:45:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|396
1637088600000|2021-11-16 18:50:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|283
1637088900000|2021-11-16 18:55:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|457
1637089200000|2021-11-16 19:00:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|489
1637089500000|2021-11-16 19:05:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|321
1637089800000|2021-11-16 19:10:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|645
1637090100000|2021-11-16 19:15:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|1223
1637090400000|2021-11-16 19:20:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15994.2|15990.2|1922
1637090700000|2021-11-16 19:25:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|516
1637091000000|2021-11-16 19:30:00|16003.6|15999.6|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|1169
1637091300000|2021-11-16 19:35:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|1286
1637091600000|2021-11-16 19:40:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|1081
1637091900000|2021-11-16 19:45:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|1551
1637092200000|2021-11-16 19:50:00|16006.7|16002.7|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|582
1637092500000|2021-11-16 19:55:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|897
1637092800000|2021-11-16 20:00:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|1053
1637093100000|2021-11-16 20:05:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|321
1637093400000|2021-11-16 20:10:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|954
1637093700000|2021-11-16 20:15:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|593
1637094000000|2021-11-16 20:20:00|||||||||152
1637094300000|2021-11-16 20:25:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|549
1637094600000|2021-11-16 20:30:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|1634
1637094900000|2021-11-16 20:35:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|203
1637095200000|2021-11-16 20:40:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|775
1637095500000|2021-11-16 20:45:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15991.1|15987.1|519
1637095800000|2021-11-16 20:50:00|15997.3|15993.3|15981.7|15977.7|16000.4|15996.4|15978.6|15974.6|2152
1637096100000|2021-11-16 20:55:00|15978.6|15974.6|15997.3|15993.3|16000.4|15996.4|15978.6|15974.6|2471
1637096400000|2021-11-16 21:00:00|15994.2|15990.2|15984.8|15980.8|15994.2|15990.2|15984.8|15980.8|2054
1637096700000|2021-11-16 21:05:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|512
1637097000000|2021-11-16 21:10:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|869
1637097300000|2021-11-16 21:15:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|677
1637097600000|2021-11-16 21:20:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|775
1637097900000|2021-11-16 21:25:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|794
1637098200000|2021-11-16 21:30:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|616
1637098500000|2021-11-16 21:35:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|523
1637098800000|2021-11-16 21:40:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|447
1637099100000|2021-11-16 21:45:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|682
1637099400000|2021-11-16 21:50:00|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|1701
1637099700000|2021-11-16 21:55:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|592
1637103600000|2021-11-16 23:00:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|99
1637103900000|2021-11-16 23:05:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|123
1637104200000|2021-11-16 23:10:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|214
1637104500000|2021-11-16 23:15:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|133
1637104800000|2021-11-16 23:20:00|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|97
1637105100000|2021-11-16 23:25:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|35
1637105400000|2021-11-16 23:30:00|||||||||15
1637105700000|2021-11-16 23:35:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|106
1637106000000|2021-11-16 23:40:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|64
1637106300000|2021-11-16 23:45:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|56
1637106600000|2021-11-16 23:50:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|99
1637106900000|2021-11-16 23:55:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|96
1637107200000|2021-11-17 00:00:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|111
1637107500000|2021-11-17 00:05:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|204
1637107800000|2021-11-17 00:10:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|257
1637108100000|2021-11-17 00:15:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|70
1637108400000|2021-11-17 00:20:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15987.9|15983.9|124
1637108700000|2021-11-17 00:25:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|157
1637109000000|2021-11-17 00:30:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|293
1637109300000|2021-11-17 00:35:00|||||||||128
1637109600000|2021-11-17 00:40:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|99
1637109900000|2021-11-17 00:45:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|124
1637110200000|2021-11-17 00:50:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|130
1637110500000|2021-11-17 00:55:00|||||||||53
1637110800000|2021-11-17 01:00:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|30
1637111100000|2021-11-17 01:05:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|125
1637111400000|2021-11-17 01:10:00|16003.6|15999.6|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|193
1637111700000|2021-11-17 01:15:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|90
1637112000000|2021-11-17 01:20:00|||||||||11
1637112300000|2021-11-17 01:25:00|||||||||20
1637112600000|2021-11-17 01:30:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|10
1637112900000|2021-11-17 01:35:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|57
1637113200000|2021-11-17 01:40:00|||||||||15
1637113500000|2021-11-17 01:45:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|148
1637113800000|2021-11-17 01:50:00|||||||||64
1637114100000|2021-11-17 01:55:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|264
1637114400000|2021-11-17 02:00:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|31
1637114700000|2021-11-17 02:05:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|96
1637115000000|2021-11-17 02:10:00|15981.7|15977.7|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|856
1637115300000|2021-11-17 02:15:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|187
1637115600000|2021-11-17 02:20:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|210
1637115900000|2021-11-17 02:25:00|15977|15973|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|26
1637116200000|2021-11-17 02:30:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|429
1637116500000|2021-11-17 02:35:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|130
1637116800000|2021-11-17 02:40:00|||||||||80
1637117100000|2021-11-17 02:45:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|54
1637117400000|2021-11-17 02:50:00|15983.3|15979.3|15984.8|15980.8|15987.9|15983.9|15983.3|15979.3|376
1637117700000|2021-11-17 02:55:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|248
1637118000000|2021-11-17 03:00:00|15978.6|15974.6|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|72
1637118300000|2021-11-17 03:05:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|342
1637118600000|2021-11-17 03:10:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|147
1637118900000|2021-11-17 03:15:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|73
1637119200000|2021-11-17 03:20:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|79
1637119500000|2021-11-17 03:25:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|138
1637119800000|2021-11-17 03:30:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|107
1637120100000|2021-11-17 03:35:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|238
1637120400000|2021-11-17 03:40:00|||||||||118
1637120700000|2021-11-17 03:45:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|29
1637121000000|2021-11-17 03:50:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|106
1637121300000|2021-11-17 03:55:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|287
1637121600000|2021-11-17 04:00:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|91
1637121900000|2021-11-17 04:05:00|||||||||149
1637122200000|2021-11-17 04:10:00|||||||||23
1637122500000|2021-11-17 04:15:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|32
1637122800000|2021-11-17 04:20:00|||||||||16
1637123100000|2021-11-17 04:25:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|79
1637123400000|2021-11-17 04:30:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|69
1637123700000|2021-11-17 04:35:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|199
1637124000000|2021-11-17 04:40:00|||||||||10
1637124300000|2021-11-17 04:45:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|23
1637124600000|2021-11-17 04:50:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|47
1637124900000|2021-11-17 04:55:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|66
1637125200000|2021-11-17 05:00:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|53
1637125500000|2021-11-17 05:05:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|22
1637125800000|2021-11-17 05:10:00|||||||||17
1637126400000|2021-11-17 05:20:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|23
1637126700000|2021-11-17 05:25:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|41
1637127000000|2021-11-17 05:30:00|15977|15973|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|6
1637127300000|2021-11-17 05:35:00|||||||||1
1637127600000|2021-11-17 05:40:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|41
1637127900000|2021-11-17 05:45:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|64
1637128200000|2021-11-17 05:50:00|||||||||2
1637128500000|2021-11-17 05:55:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|64
1637128800000|2021-11-17 06:00:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|227
1637129100000|2021-11-17 06:05:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|48
1637129400000|2021-11-17 06:10:00|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|45
1637129700000|2021-11-17 06:15:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|52
1637130000000|2021-11-17 06:20:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|31
1637130300000|2021-11-17 06:25:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|200
1637130600000|2021-11-17 06:30:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|116
1637130900000|2021-11-17 06:35:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|27
1637131200000|2021-11-17 06:40:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|145
1637131500000|2021-11-17 06:45:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|37
1637131800000|2021-11-17 06:50:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|88
1637132100000|2021-11-17 06:55:00|15986.4|15982.4|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|176
1637132400000|2021-11-17 07:00:00|15987.9|15983.9|15978.6|15974.6|15987.9|15983.9|15975.4|15971.4|388
1637132700000|2021-11-17 07:05:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|349
1637133000000|2021-11-17 07:10:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|172
1637133300000|2021-11-17 07:15:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|347
1637133600000|2021-11-17 07:20:00|15978.6|15974.6|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|432
1637133900000|2021-11-17 07:25:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|172
1637134200000|2021-11-17 07:30:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|147
1637134500000|2021-11-17 07:35:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|281
1637134800000|2021-11-17 07:40:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15975.4|15971.4|626
1637135100000|2021-11-17 07:45:00|||||||||78
1637135400000|2021-11-17 07:50:00|15984.8|15980.8|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|543
1637135700000|2021-11-17 07:55:00|15994.2|15990.2|16000.4|15996.4|16002|15998|15991.1|15987.1|208
1637136000000|2021-11-17 08:00:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|303
1637136300000|2021-11-17 08:05:00|15997.3|15993.3|15991.1|15987.1|16000.4|15996.4|15991.1|15987.1|433
1637136600000|2021-11-17 08:10:00|15994.2|15990.2|15987.9|15983.9|15994.2|15990.2|15987.9|15983.9|422
1637136900000|2021-11-17 08:15:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|344
1637137200000|2021-11-17 08:20:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|130
1637137500000|2021-11-17 08:25:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|311
1637137800000|2021-11-17 08:30:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|635
1637138100000|2021-11-17 08:35:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|188
1637138400000|2021-11-17 08:40:00|15997.3|15993.3|16006.7|16002.7|16006.7|16002.7|15997.3|15993.3|181
1637138700000|2021-11-17 08:45:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|262
1637139000000|2021-11-17 08:50:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|418
1637139300000|2021-11-17 08:55:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|181
1637139600000|2021-11-17 09:00:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|31
1637139900000|2021-11-17 09:05:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|272
1637140200000|2021-11-17 09:10:00|||||||||46
1637140500000|2021-11-17 09:15:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|100
1637140800000|2021-11-17 09:20:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|378
1637141100000|2021-11-17 09:25:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|150
1637141400000|2021-11-17 09:30:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|783
1637141700000|2021-11-17 09:35:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|273
1637142000000|2021-11-17 09:40:00|15994.2|15990.2|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|464
1637142300000|2021-11-17 09:45:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|421
1637142600000|2021-11-17 09:50:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|120
1637142900000|2021-11-17 09:55:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|256
1637143200000|2021-11-17 10:00:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|526
1637143500000|2021-11-17 10:05:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|273
1637143800000|2021-11-17 10:10:00|||||||||154
1637144100000|2021-11-17 10:15:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|212
1637144400000|2021-11-17 10:20:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|140
1637144700000|2021-11-17 10:25:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|552
1637145000000|2021-11-17 10:30:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|272
1637145300000|2021-11-17 10:35:00|15995.8|15991.8|15994.2|15990.2|15995.8|15991.8|15994.2|15990.2|722
1637145600000|2021-11-17 10:40:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|182
1637145900000|2021-11-17 10:45:00|||||||||249
1637146200000|2021-11-17 10:50:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|661
1637146500000|2021-11-17 10:55:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|83
1637146800000|2021-11-17 11:00:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|520
1637147100000|2021-11-17 11:05:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|90
1637147400000|2021-11-17 11:10:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|443
1637147700000|2021-11-17 11:15:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|296
1637148000000|2021-11-17 11:20:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|139
1637148300000|2021-11-17 11:25:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|184
1637148600000|2021-11-17 11:30:00|15995.8|15991.8|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|358
1637148900000|2021-11-17 11:35:00|||||||||66
1637149200000|2021-11-17 11:40:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|337
1637149500000|2021-11-17 11:45:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|173
1637149800000|2021-11-17 11:50:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|253
1637150100000|2021-11-17 11:55:00|16000.4|15996.4|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|360
1637150400000|2021-11-17 12:00:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|1236
1637150700000|2021-11-17 12:05:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|234
1637151000000|2021-11-17 12:10:00|15995.8|15991.8|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|492
1637151300000|2021-11-17 12:15:00|||||||||148
1637151600000|2021-11-17 12:20:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|371
1637151900000|2021-11-17 12:25:00|15987.9|15983.9|15981.7|15977.7|15991.1|15987.1|15981.7|15977.7|381
1637152200000|2021-11-17 12:30:00|15978.6|15974.6|15972.3|15968.3|15981.7|15977.7|15972.3|15968.3|625
1637152500000|2021-11-17 12:35:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|765
1637152800000|2021-11-17 12:40:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|327
1637153100000|2021-11-17 12:45:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|160
1637153400000|2021-11-17 12:50:00|15984.8|15980.8|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|785
1637153700000|2021-11-17 12:55:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|567
1637154000000|2021-11-17 13:00:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15966.1|15962.1|1343
1637154300000|2021-11-17 13:05:00|15975.4|15971.4|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|591
1637154600000|2021-11-17 13:10:00|15962.9|15958.9|15969.2|15965.2|15970.8|15966.8|15962.9|15958.9|1357
1637154900000|2021-11-17 13:15:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|758
1637155200000|2021-11-17 13:20:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|2009
1637155500000|2021-11-17 13:25:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|770
1637155800000|2021-11-17 13:30:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15969.2|15965.2|788
1637156100000|2021-11-17 13:35:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|1223
1637156400000|2021-11-17 13:40:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|1291
1637156700000|2021-11-17 13:45:00|15978.6|15974.6|15978.6|15974.6|15987.9|15983.9|15975.4|15971.4|2275
1637157000000|2021-11-17 13:50:00|15975.4|15971.4|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|622
1637157300000|2021-11-17 13:55:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|1067
1637157600000|2021-11-17 14:00:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|548
1637157900000|2021-11-17 14:05:00|15969.2|15965.2|15972.3|15968.3|15978.6|15974.6|15969.2|15965.2|1075
1637158200000|2021-11-17 14:10:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|218
1637158500000|2021-11-17 14:15:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|1721
1637158800000|2021-11-17 14:20:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|952
1637159100000|2021-11-17 14:25:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|661
1637159400000|2021-11-17 14:30:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15969.2|15965.2|2007
1637159700000|2021-11-17 14:35:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15981.7|15977.7|1505
1637160000000|2021-11-17 14:40:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|1685
1637160300000|2021-11-17 14:45:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15978.6|15974.6|2199
1637160600000|2021-11-17 14:50:00|15987.9|15983.9|15997.3|15993.3|16000.4|15996.4|15987.9|15983.9|2010
1637160900000|2021-11-17 14:55:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|979
1637161200000|2021-11-17 15:00:00|16003.6|15999.6|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|2846
1637161500000|2021-11-17 15:05:00|16003.6|15999.6|16012.9|16008.9|16012.9|16008.9|16003.6|15999.6|1778
1637161800000|2021-11-17 15:10:00|16016.1|16012.1|16009.8|16005.8|16019.2|16015.2|16006.7|16002.7|2999
1637162100000|2021-11-17 15:15:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|15994.2|15990.2|3102
1637162400000|2021-11-17 15:20:00|16006.7|16002.7|16003.6|15999.6|16012.9|16008.9|16003.6|15999.6|1887
1637162700000|2021-11-17 15:25:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|1316
1637163000000|2021-11-17 15:30:00|16003.6|15999.6|15994.2|15990.2|16003.6|15999.6|15991.1|15987.1|1131
1637163300000|2021-11-17 15:35:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|520
1637163600000|2021-11-17 15:40:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|1060
1637163900000|2021-11-17 15:45:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|2115
1637164200000|2021-11-17 15:50:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|2158
1637164500000|2021-11-17 15:55:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|2569
1637164800000|2021-11-17 16:00:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15987.9|15983.9|920
1637165100000|2021-11-17 16:05:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|1159
1637165400000|2021-11-17 16:10:00|16003.6|15999.6|15994.2|15990.2|16003.6|15999.6|15991.1|15987.1|1682
1637165700000|2021-11-17 16:15:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|967
1637166000000|2021-11-17 16:20:00|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|1227
1637166300000|2021-11-17 16:25:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|1138
1637166600000|2021-11-17 16:30:00|16000.4|15996.4|16006.7|16002.7|16009.8|16005.8|16000.4|15996.4|1332
1637166900000|2021-11-17 16:35:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|1049
1637167200000|2021-11-17 16:40:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|257
1637167500000|2021-11-17 16:45:00|16012.9|16008.9|16006.7|16002.7|16016.1|16012.1|16006.7|16002.7|833
1637167800000|2021-11-17 16:50:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|537
1637168100000|2021-11-17 16:55:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|1167
1637168400000|2021-11-17 17:00:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|1100
1637168700000|2021-11-17 17:05:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|762
1637169000000|2021-11-17 17:10:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|1373
1637169300000|2021-11-17 17:15:00|16016.1|16012.1|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|1361
1637169600000|2021-11-17 17:20:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|888
1637169900000|2021-11-17 17:25:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|1762
1637170200000|2021-11-17 17:30:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|1199
1637170500000|2021-11-17 17:35:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|986
1637170800000|2021-11-17 17:40:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|1108
1637171100000|2021-11-17 17:45:00|16028.6|16024.6|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|2744
1637171400000|2021-11-17 17:50:00|16022.3|16018.3|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|1779
1637171700000|2021-11-17 17:55:00|16022.3|16018.3|16022.3|16018.3|16031.7|16027.7|16022.3|16018.3|3347
1637172000000|2021-11-17 18:00:00|16023.9|16019.9|16009.8|16005.8|16025.4|16021.4|15994.2|15990.2|5286
1637172300000|2021-11-17 18:05:00|16012.9|16008.9|16047.3|16043.3|16047.3|16043.3|16009.8|16005.8|3420
1637172600000|2021-11-17 18:10:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16034.8|16030.8|3327
1637172900000|2021-11-17 18:15:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|1662
1637173200000|2021-11-17 18:20:00|16047.3|16043.3|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|2299
1637173500000|2021-11-17 18:25:00|16050.4|16046.4|16047.3|16043.3|16056.7|16052.7|16047.3|16043.3|1241
1637173800000|2021-11-17 18:30:00|16044.2|16040.2|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|787
1637174100000|2021-11-17 18:35:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16041.1|16037.1|1829
1637174400000|2021-11-17 18:40:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|752
1637174700000|2021-11-17 18:45:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|1157
1637175000000|2021-11-17 18:50:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|949
1637175300000|2021-11-17 18:55:00|16056.7|16052.7|16050.4|16046.4|16059.8|16055.8|16050.4|16046.4|3223
1637175600000|2021-11-17 19:00:00|16047.3|16043.3|16047.3|16043.3|16048.9|16044.9|16041.1|16037.1|1696
1637175900000|2021-11-17 19:05:00|16044.2|16040.2|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|1505
1637176200000|2021-11-17 19:10:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|1040
1637176500000|2021-11-17 19:15:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|603
1637176800000|2021-11-17 19:20:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|1133
1637177100000|2021-11-17 19:25:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16041.1|16037.1|1141
1637177400000|2021-11-17 19:30:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|812
1637177700000|2021-11-17 19:35:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|654
1637178000000|2021-11-17 19:40:00|16041.1|16037.1|16034.8|16030.8|16047.3|16043.3|16034.8|16030.8|1391
1637178300000|2021-11-17 19:45:00|16031.7|16027.7|16034.8|16030.8|16037.9|16033.9|16031.7|16027.7|1579
1637178600000|2021-11-17 19:50:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|470
1637178900000|2021-11-17 19:55:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|1110
1637179200000|2021-11-17 20:00:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|1991
1637179500000|2021-11-17 20:05:00|16039.5|16035.5|16034.8|16030.8|16041.1|16037.1|16034.8|16030.8|995
1637179800000|2021-11-17 20:10:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|1453
1637180100000|2021-11-17 20:15:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|665
1637180400000|2021-11-17 20:20:00|||||||||216
1637180700000|2021-11-17 20:25:00|16044.2|16040.2|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|513
1637181000000|2021-11-17 20:30:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|748
1637181300000|2021-11-17 20:35:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|339
1637181600000|2021-11-17 20:40:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|1327
1637181900000|2021-11-17 20:45:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|1225
1637182200000|2021-11-17 20:50:00|16067.6|16063.6|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|1280
1637182500000|2021-11-17 20:55:00|16069.2|16065.2|16078.6|16074.6|16078.6|16074.6|16066.1|16062.1|4430
1637182800000|2021-11-17 21:00:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|2955
1637183100000|2021-11-17 21:05:00|16078.6|16074.6|16087.9|16083.9|16087.9|16083.9|16078.6|16074.6|836
1637183400000|2021-11-17 21:10:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|912
1637183700000|2021-11-17 21:15:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|283
1637184000000|2021-11-17 21:20:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|347
1637184300000|2021-11-17 21:25:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|1889
1637184600000|2021-11-17 21:30:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|1130
1637184900000|2021-11-17 21:35:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|885
1637185200000|2021-11-17 21:40:00|16091.1|16087.1|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|995
1637185500000|2021-11-17 21:45:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|902
1637185800000|2021-11-17 21:50:00|16091.1|16087.1|16078.6|16074.6|16094.2|16090.2|16078.6|16074.6|2022
1637186100000|2021-11-17 21:55:00|16075.4|16071.4|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|992
1637190000000|2021-11-17 23:00:00|16077|16073|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|385
1637190300000|2021-11-17 23:05:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|649
1637190600000|2021-11-17 23:10:00|||||||||57
1637190900000|2021-11-17 23:15:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|64
1637191200000|2021-11-17 23:20:00|||||||||2
1637191500000|2021-11-17 23:25:00|||||||||57
1637191800000|2021-11-17 23:30:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|116
1637192100000|2021-11-17 23:35:00|||||||||52
1637192400000|2021-11-17 23:40:00|||||||||46
1637192700000|2021-11-17 23:45:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|229
1637193000000|2021-11-17 23:50:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|93
1637193300000|2021-11-17 23:55:00|16067.6|16063.6|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|54
1637193600000|2021-11-18 00:00:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|79
1637193900000|2021-11-18 00:05:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|159
1637194200000|2021-11-18 00:10:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|46
1637194500000|2021-11-18 00:15:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|119
1637194800000|2021-11-18 00:20:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|345
1637195100000|2021-11-18 00:25:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|21
1637195400000|2021-11-18 00:30:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|13
1637195700000|2021-11-18 00:35:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|13
1637196000000|2021-11-18 00:40:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|32
1637196300000|2021-11-18 00:45:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|46
1637196600000|2021-11-18 00:50:00|16073.9|16069.9|16069.2|16065.2|16073.9|16069.9|16069.2|16065.2|208
1637196900000|2021-11-18 00:55:00|16067.6|16063.6|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|236
1637197200000|2021-11-18 01:00:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|52
1637197500000|2021-11-18 01:05:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|39
1637197800000|2021-11-18 01:10:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|137
1637198100000|2021-11-18 01:15:00|16081.7|16077.7|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|195
1637198400000|2021-11-18 01:20:00|16080.1|16076.1|16078.6|16074.6|16080.1|16076.1|16078.6|16074.6|68
1637198700000|2021-11-18 01:25:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|140
1637199000000|2021-11-18 01:30:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|183
1637199300000|2021-11-18 01:35:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|139
1637199600000|2021-11-18 01:40:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|115
1637199900000|2021-11-18 01:45:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|129
1637200200000|2021-11-18 01:50:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|245
1637200500000|2021-11-18 01:55:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|345
1637200800000|2021-11-18 02:00:00|16089.5|16085.5|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|194
1637201100000|2021-11-18 02:05:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|75
1637201400000|2021-11-18 02:10:00|16092.6|16088.6|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|81
1637201700000|2021-11-18 02:15:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|183
1637202000000|2021-11-18 02:20:00|16095.8|16091.8|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|60
1637202300000|2021-11-18 02:25:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|189
1637202600000|2021-11-18 02:30:00|||||||||64
1637202900000|2021-11-18 02:35:00|||||||||1
1637203200000|2021-11-18 02:40:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|156
1637203500000|2021-11-18 02:45:00|||||||||11
1637203800000|2021-11-18 02:50:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|143
1637204100000|2021-11-18 02:55:00|||||||||3
1637204400000|2021-11-18 03:00:00|||||||||11
1637204700000|2021-11-18 03:05:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|137
1637205000000|2021-11-18 03:10:00|||||||||33
1637205300000|2021-11-18 03:15:00|||||||||12
1637205600000|2021-11-18 03:20:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|222
1637205900000|2021-11-18 03:25:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|69
1637206200000|2021-11-18 03:30:00|||||||||81
1637206500000|2021-11-18 03:35:00|||||||||16
1637206800000|2021-11-18 03:40:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|25
1637207100000|2021-11-18 03:45:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|203
1637207400000|2021-11-18 03:50:00|||||||||15
1637207700000|2021-11-18 03:55:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|25
1637208000000|2021-11-18 04:00:00|16092.6|16088.6|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|74
1637208300000|2021-11-18 04:05:00|||||||||5
1637208600000|2021-11-18 04:10:00|||||||||43
1637208900000|2021-11-18 04:15:00|||||||||3
1637209200000|2021-11-18 04:20:00|||||||||30
1637209500000|2021-11-18 04:25:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|48
1637209800000|2021-11-18 04:30:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|40
1637210100000|2021-11-18 04:35:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|21
1637210400000|2021-11-18 04:40:00|||||||||7
1637210700000|2021-11-18 04:45:00|||||||||29
1637211000000|2021-11-18 04:50:00|||||||||69
1637211300000|2021-11-18 04:55:00|||||||||57
1637211600000|2021-11-18 05:00:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|614
1637211900000|2021-11-18 05:05:00|16087.9|16083.9|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|542
1637212200000|2021-11-18 05:10:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|74
1637212500000|2021-11-18 05:15:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|89
1637212800000|2021-11-18 05:20:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|183
1637213100000|2021-11-18 05:25:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|28
1637213400000|2021-11-18 05:30:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|78
1637213700000|2021-11-18 05:35:00|||||||||16
1637214000000|2021-11-18 05:40:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|62
1637214300000|2021-11-18 05:45:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|126
1637214600000|2021-11-18 05:50:00|||||||||61
1637214900000|2021-11-18 05:55:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|134
1637215200000|2021-11-18 06:00:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|106
1637215500000|2021-11-18 06:05:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|45
1637215800000|2021-11-18 06:10:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|76
1637216100000|2021-11-18 06:15:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|165
1637216400000|2021-11-18 06:20:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|222
1637216700000|2021-11-18 06:25:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|38
1637217000000|2021-11-18 06:30:00|16077|16073|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|160
1637217300000|2021-11-18 06:35:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|86
1637217600000|2021-11-18 06:40:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|54
1637217900000|2021-11-18 06:45:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|78
1637218200000|2021-11-18 06:50:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|202
1637218500000|2021-11-18 06:55:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|35
1637218800000|2021-11-18 07:00:00|16075.4|16071.4|16087.9|16083.9|16087.9|16083.9|16075.4|16071.4|377
1637219100000|2021-11-18 07:05:00|16091.1|16087.1|16100.4|16096.4|16100.4|16096.4|16091.1|16087.1|252
1637219400000|2021-11-18 07:10:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|500
1637219700000|2021-11-18 07:15:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|262
1637220000000|2021-11-18 07:20:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|424
1637220300000|2021-11-18 07:25:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|210
1637220600000|2021-11-18 07:30:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|154
1637220900000|2021-11-18 07:35:00|16087.9|16083.9|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|177
1637221200000|2021-11-18 07:40:00|16089.5|16085.5|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|566
1637221500000|2021-11-18 07:45:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|357
1637221800000|2021-11-18 07:50:00|16094.2|16090.2|16103.6|16099.6|16103.6|16099.6|16094.2|16090.2|355
1637222100000|2021-11-18 07:55:00|16106.7|16102.7|16106.7|16102.7|16112.9|16108.9|16100.4|16096.4|820
1637222400000|2021-11-18 08:00:00|16103.6|16099.6|16100.4|16096.4|16109.8|16105.8|16097.3|16093.3|676
1637222700000|2021-11-18 08:05:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|292
1637223000000|2021-11-18 08:10:00|16098.9|16094.9|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|131
1637223300000|2021-11-18 08:15:00|16100.4|16096.4|16091.1|16087.1|16100.4|16096.4|16087.9|16083.9|720
1637223600000|2021-11-18 08:20:00|16094.2|16090.2|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|254
1637223900000|2021-11-18 08:25:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|458
1637224200000|2021-11-18 08:30:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16078.6|16074.6|481
1637224500000|2021-11-18 08:35:00|16087.9|16083.9|16081.7|16077.7|16091.1|16087.1|16081.7|16077.7|341
1637224800000|2021-11-18 08:40:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|495
1637225100000|2021-11-18 08:45:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|233
1637225400000|2021-11-18 08:50:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|261
1637225700000|2021-11-18 08:55:00|16091.1|16087.1|16100.4|16096.4|16103.6|16099.6|16091.1|16087.1|521
1637226000000|2021-11-18 09:00:00|16097.3|16093.3|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|541
1637226300000|2021-11-18 09:05:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|179
1637226600000|2021-11-18 09:10:00|16097.3|16093.3|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|244
1637226900000|2021-11-18 09:15:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|83
1637227200000|2021-11-18 09:20:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|94
1637227500000|2021-11-18 09:25:00|16083.3|16079.3|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|170
1637227800000|2021-11-18 09:30:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|304
1637228100000|2021-11-18 09:35:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|225
1637228400000|2021-11-18 09:40:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|121
1637228700000|2021-11-18 09:45:00|16086.4|16082.4|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|334
1637229000000|2021-11-18 09:50:00|16078.6|16074.6|16066.1|16062.1|16078.6|16074.6|16062.9|16058.9|1082
1637229300000|2021-11-18 09:55:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|579
1637229600000|2021-11-18 10:00:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|189
1637229900000|2021-11-18 10:05:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|167
1637230200000|2021-11-18 10:10:00|16072.3|16068.3|16066.1|16062.1|16075.4|16071.4|16062.9|16058.9|386
1637230500000|2021-11-18 10:15:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|194
1637230800000|2021-11-18 10:20:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|41
1637231100000|2021-11-18 10:25:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|280
1637231400000|2021-11-18 10:30:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|214
1637231700000|2021-11-18 10:35:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|116
1637232000000|2021-11-18 10:40:00|16064.5|16060.5|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|216
1637232300000|2021-11-18 10:45:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|168
1637232600000|2021-11-18 10:50:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|155
1637232900000|2021-11-18 10:55:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|106
1637233200000|2021-11-18 11:00:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|322
1637233500000|2021-11-18 11:05:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|116
1637233800000|2021-11-18 11:10:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|297
1637234100000|2021-11-18 11:15:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|163
1637234400000|2021-11-18 11:20:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|287
1637234700000|2021-11-18 11:25:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|147
1637235000000|2021-11-18 11:30:00|16075.4|16071.4|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|187
1637235300000|2021-11-18 11:35:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|293
1637235600000|2021-11-18 11:40:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|214
1637235900000|2021-11-18 11:45:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|350
1637236200000|2021-11-18 11:50:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|148
1637236500000|2021-11-18 11:55:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|358
1637236800000|2021-11-18 12:00:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16053.6|16049.6|388
1637237100000|2021-11-18 12:05:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|294
1637237400000|2021-11-18 12:10:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|398
1637237700000|2021-11-18 12:15:00|16064.5|16060.5|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|201
1637238000000|2021-11-18 12:20:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|198
1637238300000|2021-11-18 12:25:00|||||||||60
1637238600000|2021-11-18 12:30:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|163
1637238900000|2021-11-18 12:35:00|16069.2|16065.2|16078.6|16074.6|16078.6|16074.6|16066.1|16062.1|594
1637239200000|2021-11-18 12:40:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|412
1637239500000|2021-11-18 12:45:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|517
1637239800000|2021-11-18 12:50:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|162
1637240100000|2021-11-18 12:55:00|16081.7|16077.7|16072.3|16068.3|16084.8|16080.8|16072.3|16068.3|1382
1637240400000|2021-11-18 13:00:00|16075.4|16071.4|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|359
1637240700000|2021-11-18 13:05:00|16075.4|16071.4|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|314
1637241000000|2021-11-18 13:10:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|273
1637241300000|2021-11-18 13:15:00|16075.4|16071.4|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|657
1637241600000|2021-11-18 13:20:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|1373
1637241900000|2021-11-18 13:25:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|494
1637242200000|2021-11-18 13:30:00|16067.6|16063.6|16059.8|16055.8|16075.4|16071.4|16059.8|16055.8|2906
1637242500000|2021-11-18 13:35:00|16056.7|16052.7|16069.2|16065.2|16069.2|16065.2|16056.7|16052.7|1514
1637242800000|2021-11-18 13:40:00|16066.1|16062.1|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|1140
1637243100000|2021-11-18 13:45:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|693
1637243400000|2021-11-18 13:50:00|16067.6|16063.6|16056.7|16052.7|16069.2|16065.2|16050.4|16046.4|2213
1637243700000|2021-11-18 13:55:00|16053.6|16049.6|16047.3|16043.3|16056.7|16052.7|16047.3|16043.3|1558
1637244000000|2021-11-18 14:00:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|1995
1637244300000|2021-11-18 14:05:00|16047.3|16043.3|16059.8|16055.8|16062.9|16058.9|16047.3|16043.3|969
1637244600000|2021-11-18 14:10:00|16061.4|16057.4|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|877
1637244900000|2021-11-18 14:15:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|1190
1637245200000|2021-11-18 14:20:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|1047
1637245500000|2021-11-18 14:25:00|16056.7|16052.7|16056.7|16052.7|16062.9|16058.9|16050.4|16046.4|2686
1637245800000|2021-11-18 14:30:00|16053.6|16049.6|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|1331
1637246100000|2021-11-18 14:35:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|1726
1637246400000|2021-11-18 14:40:00|16066.1|16062.1|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|939
1637246700000|2021-11-18 14:45:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16059.8|16055.8|1757
1637247000000|2021-11-18 14:50:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|1967
1637247300000|2021-11-18 14:55:00|16062.9|16058.9|16075.4|16071.4|16078.6|16074.6|16062.9|16058.9|1027
1637247600000|2021-11-18 15:00:00|16072.3|16068.3|16084.8|16080.8|16084.8|16080.8|16072.3|16068.3|2085
1637247900000|2021-11-18 15:05:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|1572
1637248200000|2021-11-18 15:10:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|2817
1637248500000|2021-11-18 15:15:00|16094.2|16090.2|16112.9|16108.9|16112.9|16108.9|16094.2|16090.2|3621
1637248800000|2021-11-18 15:20:00|16116.1|16112.1|16100.4|16096.4|16116.1|16112.1|16100.4|16096.4|2277
1637249100000|2021-11-18 15:25:00|16103.6|16099.6|16094.2|16090.2|16103.6|16099.6|16094.2|16090.2|1991
1637249400000|2021-11-18 15:30:00|16097.3|16093.3|16084.8|16080.8|16097.3|16093.3|16081.7|16077.7|2418
1637249700000|2021-11-18 15:35:00|16087.9|16083.9|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|1455
1637250000000|2021-11-18 15:40:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|1360
1637250300000|2021-11-18 15:45:00|16087.9|16083.9|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|1734
1637250600000|2021-11-18 15:50:00|16078.6|16074.6|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|887
1637250900000|2021-11-18 15:55:00|16081.7|16077.7|16094.2|16090.2|16094.2|16090.2|16081.7|16077.7|2025
1637251200000|2021-11-18 16:00:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|1029
1637251500000|2021-11-18 16:05:00|16094.2|16090.2|16100.4|16096.4|16106.7|16102.7|16094.2|16090.2|1422
1637251800000|2021-11-18 16:10:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16094.2|16090.2|1237
1637252100000|2021-11-18 16:15:00|16094.2|16090.2|16103.6|16099.6|16103.6|16099.6|16094.2|16090.2|1756
1637252400000|2021-11-18 16:20:00|16100.4|16096.4|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|660
1637252700000|2021-11-18 16:25:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|2701
1637253000000|2021-11-18 16:30:00|16106.7|16102.7|16097.3|16093.3|16106.7|16102.7|16097.3|16093.3|1524
1637253300000|2021-11-18 16:35:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|1147
1637253600000|2021-11-18 16:40:00|16100.4|16096.4|16094.2|16090.2|16100.4|16096.4|16094.2|16090.2|461
1637253900000|2021-11-18 16:45:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16094.2|16090.2|2807
1637254200000|2021-11-18 16:50:00|16106.7|16102.7|16094.2|16090.2|16106.7|16102.7|16094.2|16090.2|1612
1637254500000|2021-11-18 16:55:00|16097.3|16093.3|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|497
1637254800000|2021-11-18 17:00:00|16103.6|16099.6|16109.8|16105.8|16112.9|16108.9|16103.6|16099.6|1322
1637255100000|2021-11-18 17:05:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|612
1637255400000|2021-11-18 17:10:00|16103.6|16099.6|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|1251
1637255700000|2021-11-18 17:15:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|509
1637256000000|2021-11-18 17:20:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|628
1637256300000|2021-11-18 17:25:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|458
1637256600000|2021-11-18 17:30:00|16097.3|16093.3|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|297
1637256900000|2021-11-18 17:35:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|322
1637257200000|2021-11-18 17:40:00|||||||||219
1637257500000|2021-11-18 17:45:00|16100.4|16096.4|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|457
1637257800000|2021-11-18 17:50:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|656
1637258100000|2021-11-18 17:55:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|15458
1637258400000|2021-11-18 18:00:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|505
1637258700000|2021-11-18 18:05:00|16091.1|16087.1|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|737
1637259000000|2021-11-18 18:10:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|10941
1637259300000|2021-11-18 18:15:00|16097.3|16093.3|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|448
1637259600000|2021-11-18 18:20:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|172
1637259900000|2021-11-18 18:25:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|743
1637260200000|2021-11-18 18:30:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|265
1637260500000|2021-11-18 18:35:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|503
1637260800000|2021-11-18 18:40:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|331
1637261100000|2021-11-18 18:45:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|4593
1637261400000|2021-11-18 18:50:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|477
1637261700000|2021-11-18 18:55:00|||||||||172
1637262000000|2021-11-18 19:00:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|791
1637262300000|2021-11-18 19:05:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|345
1637262600000|2021-11-18 19:10:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|274
1637262900000|2021-11-18 19:15:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|357
1637263200000|2021-11-18 19:20:00|16094.2|16090.2|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|353
1637263500000|2021-11-18 19:25:00|||||||||557
1637263800000|2021-11-18 19:30:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|653
1637264100000|2021-11-18 19:35:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|386
1637264400000|2021-11-18 19:40:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|444
1637264700000|2021-11-18 19:45:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|1642
1637265000000|2021-11-18 19:50:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16100.4|16096.4|1124
1637265300000|2021-11-18 19:55:00|16106.7|16102.7|16097.3|16093.3|16106.7|16102.7|16094.2|16090.2|1906
1637265600000|2021-11-18 20:00:00|16094.2|16090.2|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|904
1637265900000|2021-11-18 20:05:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|420
1637266200000|2021-11-18 20:10:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|8526
1637266500000|2021-11-18 20:15:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|12961
1637266800000|2021-11-18 20:20:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|365
1637267100000|2021-11-18 20:25:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|564
1637267400000|2021-11-18 20:30:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|577
1637267700000|2021-11-18 20:35:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|370
1637268000000|2021-11-18 20:40:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|348
1637268300000|2021-11-18 20:45:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|393
1637268600000|2021-11-18 20:50:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|1400
1637268900000|2021-11-18 20:55:00|16100.4|16096.4|16106.7|16102.7|16106.7|16102.7|16100.4|16096.4|1763
1637269200000|2021-11-18 21:00:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16100.4|16096.4|2649
1637269500000|2021-11-18 21:05:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|179
1637269800000|2021-11-18 21:10:00|16105.1|16101.1|16106.7|16102.7|16106.7|16102.7|16105.1|16101.1|388
1637270100000|2021-11-18 21:15:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|604
1637270400000|2021-11-18 21:20:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|642
1637270700000|2021-11-18 21:25:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|778
1637271000000|2021-11-18 21:30:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|363
1637271300000|2021-11-18 21:35:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|373
1637271600000|2021-11-18 21:40:00|16100.4|16096.4|16094.2|16090.2|16100.4|16096.4|16091.1|16087.1|689
1637271900000|2021-11-18 21:45:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|385
1637272200000|2021-11-18 21:50:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|108
1637272500000|2021-11-18 21:55:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|871
1637276400000|2021-11-18 23:00:00|16089.5|16085.5|16091.1|16087.1|16094.2|16090.2|16089.5|16085.5|910
1637276700000|2021-11-18 23:05:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|101
1637277000000|2021-11-18 23:10:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|54
1637277300000|2021-11-18 23:15:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|175
1637277900000|2021-11-18 23:25:00|||||||||48
1637278200000|2021-11-18 23:30:00|||||||||1
1637278500000|2021-11-18 23:35:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|112
1637278800000|2021-11-18 23:40:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|15
1637279100000|2021-11-18 23:45:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|57
1637279400000|2021-11-18 23:50:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|89
1637279700000|2021-11-18 23:55:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|43
1637280000000|2021-11-19 00:00:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|83
1637280300000|2021-11-19 00:05:00|16094.2|16090.2|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|167
1637280600000|2021-11-19 00:10:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|546
1637280900000|2021-11-19 00:15:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|126
1637281200000|2021-11-19 00:20:00|||||||||22
1637281500000|2021-11-19 00:25:00|||||||||66
1637281800000|2021-11-19 00:30:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|77
1637282100000|2021-11-19 00:35:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|79
1637282400000|2021-11-19 00:40:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|96
1637282700000|2021-11-19 00:45:00|||||||||23
1637283000000|2021-11-19 00:50:00|||||||||60
1637283300000|2021-11-19 00:55:00|||||||||1
1637283600000|2021-11-19 01:00:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|94
1637283900000|2021-11-19 01:05:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|129
1637284200000|2021-11-19 01:10:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|116
1637284500000|2021-11-19 01:15:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|79
1637284800000|2021-11-19 01:20:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|192
1637285100000|2021-11-19 01:25:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|55
1637285400000|2021-11-19 01:30:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|81
1637285700000|2021-11-19 01:35:00|||||||||9
1637286000000|2021-11-19 01:40:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|32
1637286300000|2021-11-19 01:45:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|588
1637286600000|2021-11-19 01:50:00|||||||||28
1637286900000|2021-11-19 01:55:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|89
1637287200000|2021-11-19 02:00:00|16077|16073|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|75
1637287500000|2021-11-19 02:05:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|4
1637287800000|2021-11-19 02:10:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|31
1637288100000|2021-11-19 02:15:00|||||||||72
1637288400000|2021-11-19 02:20:00|||||||||10
1637288700000|2021-11-19 02:25:00|||||||||102
1637289000000|2021-11-19 02:30:00|||||||||55
1637289300000|2021-11-19 02:35:00|||||||||7
1637289600000|2021-11-19 02:40:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|321
1637289900000|2021-11-19 02:45:00|||||||||2
1637290200000|2021-11-19 02:50:00|||||||||36
1637290500000|2021-11-19 02:55:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|42
1637290800000|2021-11-19 03:00:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|101
1637291100000|2021-11-19 03:05:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|271
1637291400000|2021-11-19 03:10:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|71
1637291700000|2021-11-19 03:15:00|||||||||9
1637292000000|2021-11-19 03:20:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|88
1637292300000|2021-11-19 03:25:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|39
1637292600000|2021-11-19 03:30:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|27
1637292900000|2021-11-19 03:35:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|14
1637293200000|2021-11-19 03:40:00|||||||||20
1637293800000|2021-11-19 03:50:00|||||||||80
1637294100000|2021-11-19 03:55:00|||||||||35
1637294400000|2021-11-19 04:00:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|109
1637294700000|2021-11-19 04:05:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|64
1637295000000|2021-11-19 04:10:00|||||||||18
1637295600000|2021-11-19 04:20:00|||||||||4
1637295900000|2021-11-19 04:25:00|||||||||39
1637296200000|2021-11-19 04:30:00|||||||||31
1637296500000|2021-11-19 04:35:00|||||||||2
1637296800000|2021-11-19 04:40:00|16077|16073|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|59
1637297100000|2021-11-19 04:45:00|||||||||3
1637297400000|2021-11-19 04:50:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|262
1637297700000|2021-11-19 04:55:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|18
1637298000000|2021-11-19 05:00:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|204
1637298300000|2021-11-19 05:05:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|15
1637298600000|2021-11-19 05:10:00|||||||||12
1637298900000|2021-11-19 05:15:00|||||||||4
1637299200000|2021-11-19 05:20:00|||||||||7
1637299500000|2021-11-19 05:25:00|||||||||31
1637299800000|2021-11-19 05:30:00|||||||||365
1637300100000|2021-11-19 05:35:00|||||||||34
1637300400000|2021-11-19 05:40:00|||||||||9
1637300700000|2021-11-19 05:45:00|||||||||8
1637301000000|2021-11-19 05:50:00|||||||||305
1637301300000|2021-11-19 05:55:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|170
1637301600000|2021-11-19 06:00:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|128
1637301900000|2021-11-19 06:05:00|||||||||9
1637302200000|2021-11-19 06:10:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|294
1637302500000|2021-11-19 06:15:00|||||||||50
1637302800000|2021-11-19 06:20:00|16083.3|16079.3|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|259
1637303100000|2021-11-19 06:25:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|42
1637303400000|2021-11-19 06:30:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|26
1637303700000|2021-11-19 06:35:00|||||||||6
1637304000000|2021-11-19 06:40:00|||||||||16
1637304300000|2021-11-19 06:45:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|152
1637304600000|2021-11-19 06:50:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|115
1637304900000|2021-11-19 06:55:00|||||||||26
1637305200000|2021-11-19 07:00:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|341
1637305500000|2021-11-19 07:05:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|214
1637305800000|2021-11-19 07:10:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|316
1637306100000|2021-11-19 07:15:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|150
1637306400000|2021-11-19 07:20:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|169
1637306700000|2021-11-19 07:25:00|16072.3|16068.3|16066.1|16062.1|16075.4|16071.4|16066.1|16062.1|856
1637307000000|2021-11-19 07:30:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|532
1637307300000|2021-11-19 07:35:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|576
1637307600000|2021-11-19 07:40:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|208
1637307900000|2021-11-19 07:45:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|492
1637308200000|2021-11-19 07:50:00|16062.9|16058.9|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|421
1637308500000|2021-11-19 07:55:00|16066.1|16062.1|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|595
1637308800000|2021-11-19 08:00:00|16072.3|16068.3|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|673
1637309100000|2021-11-19 08:05:00|16062.9|16058.9|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|586
1637309400000|2021-11-19 08:10:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|357
1637309700000|2021-11-19 08:15:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|420
1637310000000|2021-11-19 08:20:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|516
1637310300000|2021-11-19 08:25:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|234
1637310600000|2021-11-19 08:30:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|461
1637310900000|2021-11-19 08:35:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|157
1637311200000|2021-11-19 08:40:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|257
1637311500000|2021-11-19 08:45:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|419
1637311800000|2021-11-19 08:50:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|483
1637312100000|2021-11-19 08:55:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|207
1637312400000|2021-11-19 09:00:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|520
1637312700000|2021-11-19 09:05:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|294
1637313000000|2021-11-19 09:10:00|16078.6|16074.6|16087.9|16083.9|16091.1|16087.1|16075.4|16071.4|1417
1637313300000|2021-11-19 09:15:00|16091.1|16087.1|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|779
1637313600000|2021-11-19 09:20:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|1156
1637313900000|2021-11-19 09:25:00|16103.6|16099.6|16137.9|16133.9|16147.3|16143.3|16103.6|16099.6|4140
1637314200000|2021-11-19 09:30:00|16141.1|16137.1|16144.2|16140.2|16150.4|16146.4|16137.9|16133.9|3236
1637314500000|2021-11-19 09:35:00|16147.3|16143.3|16147.3|16143.3|16153.6|16149.6|16137.9|16133.9|2313
1637314800000|2021-11-19 09:40:00|16150.4|16146.4|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|1303
1637315100000|2021-11-19 09:45:00|16144.2|16140.2|16144.2|16140.2|16150.4|16146.4|16144.2|16140.2|974
1637315400000|2021-11-19 09:50:00|16141.1|16137.1|16147.3|16143.3|16150.4|16146.4|16141.1|16137.1|1226
1637315700000|2021-11-19 09:55:00|16144.2|16140.2|16150.4|16146.4|16150.4|16146.4|16144.2|16140.2|568
1637316000000|2021-11-19 10:00:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16147.3|16143.3|1663
1637316300000|2021-11-19 10:05:00|16153.6|16149.6|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|1997
1637316600000|2021-11-19 10:10:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|1186
1637316900000|2021-11-19 10:15:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|788
1637317200000|2021-11-19 10:20:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|738
1637317500000|2021-11-19 10:25:00|16150.4|16146.4|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|538
1637317800000|2021-11-19 10:30:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|992
1637318100000|2021-11-19 10:35:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|687
1637318400000|2021-11-19 10:40:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|177
1637318700000|2021-11-19 10:45:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|408
1637319000000|2021-11-19 10:50:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|427
1637319300000|2021-11-19 10:55:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|519
1637319600000|2021-11-19 11:00:00|16153.6|16149.6|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|95
1637319900000|2021-11-19 11:05:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|581
1637320200000|2021-11-19 11:10:00|||||||||395
1637320500000|2021-11-19 11:15:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16159.8|16155.8|496
1637320800000|2021-11-19 11:20:00|16159.8|16155.8|16156.7|16152.7|16162.9|16158.9|16153.6|16149.6|506
1637321100000|2021-11-19 11:25:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|442
1637321400000|2021-11-19 11:30:00|16162.9|16158.9|16172.3|16168.3|16172.3|16168.3|16159.8|16155.8|742
1637321700000|2021-11-19 11:35:00|16169.2|16165.2|16175.4|16171.4|16175.4|16171.4|16162.9|16158.9|1514
1637322000000|2021-11-19 11:40:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|1200
1637322300000|2021-11-19 11:45:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|977
1637322600000|2021-11-19 11:50:00|16175.4|16171.4|16181.7|16177.7|16184.8|16180.8|16175.4|16171.4|1443
1637322900000|2021-11-19 11:55:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|601
1637323200000|2021-11-19 12:00:00|16181.7|16177.7|16191.1|16187.1|16191.1|16187.1|16181.7|16177.7|780
1637323500000|2021-11-19 12:05:00|16187.9|16183.9|16184.8|16180.8|16191.1|16187.1|16181.7|16177.7|1150
1637323800000|2021-11-19 12:10:00|16187.9|16183.9|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|910
1637324100000|2021-11-19 12:15:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|1494
1637324400000|2021-11-19 12:20:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|506
1637324700000|2021-11-19 12:25:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16175.4|16171.4|555
1637325000000|2021-11-19 12:30:00|16178.6|16174.6|16191.1|16187.1|16191.1|16187.1|16178.6|16174.6|1003
1637325300000|2021-11-19 12:35:00|16187.9|16183.9|16191.1|16187.1|16197.3|16193.3|16187.9|16183.9|1829
1637325600000|2021-11-19 12:40:00|16194.2|16190.2|16200.4|16196.4|16206.7|16202.7|16191.1|16187.1|1903
1637325900000|2021-11-19 12:45:00|16203.6|16199.6|16209.8|16205.8|16216.1|16212.1|16200.4|16196.4|1654
1637326200000|2021-11-19 12:50:00|16206.7|16202.7|16191.1|16187.1|16212.9|16208.9|16191.1|16187.1|1651
1637326500000|2021-11-19 12:55:00|16194.2|16190.2|16184.8|16180.8|16194.2|16190.2|16184.8|16180.8|1223
1637326800000|2021-11-19 13:00:00|16181.7|16177.7|16187.9|16183.9|16191.1|16187.1|16181.7|16177.7|1468
1637327100000|2021-11-19 13:05:00|16184.8|16180.8|16178.6|16174.6|16187.9|16183.9|16175.4|16171.4|1530
1637327400000|2021-11-19 13:10:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16172.3|16168.3|1631
1637327700000|2021-11-19 13:15:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|762
1637328000000|2021-11-19 13:20:00|16187.9|16183.9|16175.4|16171.4|16191.1|16187.1|16175.4|16171.4|2182
1637328300000|2021-11-19 13:25:00|16172.3|16168.3|16172.3|16168.3|16181.7|16177.7|16172.3|16168.3|1210
1637328600000|2021-11-19 13:30:00|16175.4|16171.4|16169.2|16165.2|16175.4|16171.4|16166.1|16162.1|1974
1637328900000|2021-11-19 13:35:00|16166.1|16162.1|16175.4|16171.4|16175.4|16171.4|16162.9|16158.9|1550
1637329200000|2021-11-19 13:40:00|16172.3|16168.3|16178.6|16174.6|16178.6|16174.6|16166.1|16162.1|2193
1637329500000|2021-11-19 13:45:00|16175.4|16171.4|16169.2|16165.2|16175.4|16171.4|16166.1|16162.1|1870
1637329800000|2021-11-19 13:50:00|16172.3|16168.3|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|1377
1637330100000|2021-11-19 13:55:00|16169.2|16165.2|16184.8|16180.8|16187.9|16183.9|16169.2|16165.2|2840
1637330400000|2021-11-19 14:00:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|1514
1637330700000|2021-11-19 14:05:00|16191.1|16187.1|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|696
1637331000000|2021-11-19 14:10:00|16200.4|16196.4|16175.4|16171.4|16200.4|16196.4|16172.3|16168.3|2378
1637331300000|2021-11-19 14:15:00|16172.3|16168.3|16141.1|16137.1|16172.3|16168.3|16131.7|16127.7|5159
1637331600000|2021-11-19 14:20:00|16144.2|16140.2|16162.9|16158.9|16166.1|16162.1|16141.1|16137.1|1855
1637331900000|2021-11-19 14:25:00|16159.8|16155.8|16159.8|16155.8|16166.1|16162.1|16150.4|16146.4|2435
1637332200000|2021-11-19 14:30:00|16162.9|16158.9|16162.9|16158.9|16172.3|16168.3|16159.8|16155.8|2226
1637332500000|2021-11-19 14:35:00|16166.1|16162.1|16184.8|16180.8|16184.8|16180.8|16166.1|16162.1|2000
1637332800000|2021-11-19 14:40:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16175.4|16171.4|3145
1637333100000|2021-11-19 14:45:00|16178.6|16174.6|16175.4|16171.4|16187.9|16183.9|16175.4|16171.4|3058
1637333400000|2021-11-19 14:50:00|16172.3|16168.3|16178.6|16174.6|16181.7|16177.7|16169.2|16165.2|1770
1637333700000|2021-11-19 14:55:00|16175.4|16171.4|16191.1|16187.1|16191.1|16187.1|16172.3|16168.3|1414
1637334000000|2021-11-19 15:00:00|16194.2|16190.2|16178.6|16174.6|16197.3|16193.3|16169.2|16165.2|4327
1637334300000|2021-11-19 15:05:00|16181.7|16177.7|16172.3|16168.3|16181.7|16177.7|16169.2|16165.2|1246
1637334600000|2021-11-19 15:10:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16169.2|16165.2|1344
1637334900000|2021-11-19 15:15:00|16181.7|16177.7|16187.9|16183.9|16187.9|16183.9|16175.4|16171.4|2797
1637335200000|2021-11-19 15:20:00|16184.8|16180.8|16184.8|16180.8|16191.1|16187.1|16184.8|16180.8|2184
1637335500000|2021-11-19 15:25:00|16181.7|16177.7|16191.1|16187.1|16191.1|16187.1|16178.6|16174.6|1700
1637335800000|2021-11-19 15:30:00|16187.9|16183.9|16197.3|16193.3|16197.3|16193.3|16187.9|16183.9|2599
1637336100000|2021-11-19 15:35:00|16194.2|16190.2|16194.2|16190.2|16200.4|16196.4|16187.9|16183.9|2442
1637336400000|2021-11-19 15:40:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|2756
1637336700000|2021-11-19 15:45:00|16194.2|16190.2|16181.7|16177.7|16197.3|16193.3|16172.3|16168.3|2968
1637337000000|2021-11-19 15:50:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16175.4|16171.4|1767
1637337300000|2021-11-19 15:55:00|16191.1|16187.1|16197.3|16193.3|16200.4|16196.4|16191.1|16187.1|1775
1637337600000|2021-11-19 16:00:00|16200.4|16196.4|16191.1|16187.1|16200.4|16196.4|16187.9|16183.9|6992
1637337900000|2021-11-19 16:05:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|1652
1637338200000|2021-11-19 16:10:00|16189.5|16185.5|16194.2|16190.2|16194.2|16190.2|16184.8|16180.8|1442
1637338500000|2021-11-19 16:15:00|16192.6|16188.6|16181.7|16177.7|16194.2|16190.2|16181.7|16177.7|1267
1637338800000|2021-11-19 16:20:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16178.6|16174.6|676
1637339100000|2021-11-19 16:25:00|16184.8|16180.8|16200.4|16196.4|16200.4|16196.4|16184.8|16180.8|4086
1637339400000|2021-11-19 16:30:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|1056
1637339700000|2021-11-19 16:35:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|589
1637340000000|2021-11-19 16:40:00|16191.1|16187.1|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|567
1637340300000|2021-11-19 16:45:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|1027
1637340600000|2021-11-19 16:50:00|16197.3|16193.3|16191.1|16187.1|16203.6|16199.6|16191.1|16187.1|1361
1637340900000|2021-11-19 16:55:00|16194.2|16190.2|16194.2|16190.2|16200.4|16196.4|16191.1|16187.1|978
1637341200000|2021-11-19 17:00:00|||||||||584
1637341500000|2021-11-19 17:05:00|16197.3|16193.3|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|581
1637341800000|2021-11-19 17:10:00|16187.9|16183.9|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|1190
1637342100000|2021-11-19 17:15:00|16181.7|16177.7|16187.9|16183.9|16187.9|16183.9|16178.6|16174.6|15852
1637342400000|2021-11-19 17:20:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|1904
1637342700000|2021-11-19 17:25:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|2469
1637343000000|2021-11-19 17:30:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|597
1637343300000|2021-11-19 17:35:00|16197.3|16193.3|16178.6|16174.6|16197.3|16193.3|16178.6|16174.6|2419
1637343600000|2021-11-19 17:40:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16169.2|16165.2|2303
1637343900000|2021-11-19 17:45:00|16172.3|16168.3|16175.4|16171.4|16178.6|16174.6|16172.3|16168.3|14461
1637344200000|2021-11-19 17:50:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|1125
1637344500000|2021-11-19 17:55:00|16175.4|16171.4|16175.4|16171.4|16178.6|16174.6|16172.3|16168.3|4246
1637344800000|2021-11-19 18:00:00|16172.3|16168.3|16169.2|16165.2|16175.4|16171.4|16169.2|16165.2|910
1637345100000|2021-11-19 18:05:00|16172.3|16168.3|16178.6|16174.6|16178.6|16174.6|16172.3|16168.3|693
1637345400000|2021-11-19 18:10:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|884
1637345700000|2021-11-19 18:15:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|1428
1637346000000|2021-11-19 18:20:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|561
1637346300000|2021-11-19 18:25:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|501
1637346600000|2021-11-19 18:30:00|16184.8|16180.8|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|607
1637346900000|2021-11-19 18:35:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|616
1637347200000|2021-11-19 18:40:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|570
1637347500000|2021-11-19 18:45:00|16187.9|16183.9|16197.3|16193.3|16200.4|16196.4|16187.9|16183.9|1612
1637347800000|2021-11-19 18:50:00|16194.2|16190.2|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|1037
1637348100000|2021-11-19 18:55:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|251
1637348400000|2021-11-19 19:00:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|257
1637348700000|2021-11-19 19:05:00|16194.2|16190.2|16187.9|16183.9|16197.3|16193.3|16187.9|16183.9|1593
1637349000000|2021-11-19 19:10:00|16191.1|16187.1|16184.8|16180.8|16191.1|16187.1|16184.8|16180.8|711
1637349300000|2021-11-19 19:15:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|1373
1637349600000|2021-11-19 19:20:00|16184.8|16180.8|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|1066
1637349900000|2021-11-19 19:25:00|16187.9|16183.9|16184.8|16180.8|16191.1|16187.1|16184.8|16180.8|727
1637350200000|2021-11-19 19:30:00|16187.9|16183.9|16181.7|16177.7|16187.9|16183.9|16181.7|16177.7|795
1637350500000|2021-11-19 19:35:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|634
1637350800000|2021-11-19 19:40:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|1087
1637351100000|2021-11-19 19:45:00|16184.8|16180.8|16181.7|16177.7|16187.9|16183.9|16181.7|16177.7|701
1637351400000|2021-11-19 19:50:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|608
1637351700000|2021-11-19 19:55:00|16186.4|16182.4|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|1232
1637352000000|2021-11-19 20:00:00|16181.7|16177.7|16175.4|16171.4|16184.8|16180.8|16172.3|16168.3|1792
1637352300000|2021-11-19 20:05:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|527
1637352600000|2021-11-19 20:10:00|16173.9|16169.9|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|683
1637352900000|2021-11-19 20:15:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|329
1637353200000|2021-11-19 20:20:00|16175.4|16171.4|16169.2|16165.2|16175.4|16171.4|16169.2|16165.2|392
1637353500000|2021-11-19 20:25:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|759
1637353800000|2021-11-19 20:30:00|||||||||119
1637354100000|2021-11-19 20:35:00|16169.2|16165.2|16162.9|16158.9|16169.2|16165.2|16162.9|16158.9|399
1637354400000|2021-11-19 20:40:00|16166.1|16162.1|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|613
1637354700000|2021-11-19 20:45:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|282
1637355000000|2021-11-19 20:50:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|1358
1637355300000|2021-11-19 20:55:00|16172.3|16168.3|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|755
1637355600000|2021-11-19 21:00:00|16175.4|16171.4|16184.8|16180.8|16184.8|16180.8|16175.4|16171.4|1197
1637355900000|2021-11-19 21:05:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|677
1637356200000|2021-11-19 21:10:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|650
1637356500000|2021-11-19 21:15:00|||||||||232
1637356800000|2021-11-19 21:20:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|625
1637357100000|2021-11-19 21:25:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|752
1637357400000|2021-11-19 21:30:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16175.4|16171.4|6228
1637357700000|2021-11-19 21:35:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|529
1637358000000|2021-11-19 21:40:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|520
1637358300000|2021-11-19 21:45:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|368
1637358600000|2021-11-19 21:50:00|16169.2|16165.2|16162.9|16158.9|16172.3|16168.3|16159.8|16155.8|1546
1637358900000|2021-11-19 21:55:00|16166.1|16162.1|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|13702
1637535600000|2021-11-21 23:00:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|528
1637535900000|2021-11-21 23:05:00|16164.5|16160.5|16162.9|16158.9|16169.2|16165.2|16162.9|16158.9|323
1637536200000|2021-11-21 23:10:00|16159.8|16155.8|16162.9|16158.9|16162.9|16158.9|16156.7|16152.7|313
1637536500000|2021-11-21 23:15:00|||||||||2
1637536800000|2021-11-21 23:20:00|16159.8|16155.8|16162.9|16158.9|16162.9|16158.9|16159.8|16155.8|263
1637537100000|2021-11-21 23:25:00|16159.8|16155.8|16156.7|16152.7|16161.4|16157.4|16156.7|16152.7|117
1637537400000|2021-11-21 23:30:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|507
1637537700000|2021-11-21 23:35:00|16162.9|16158.9|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|123
1637538000000|2021-11-21 23:40:00|16156.7|16152.7|16162.9|16158.9|16162.9|16158.9|16156.7|16152.7|174
1637538300000|2021-11-21 23:45:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|29
1637538600000|2021-11-21 23:50:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|130
1637538900000|2021-11-21 23:55:00|16159.8|16155.8|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|111
1637539200000|2021-11-22 00:00:00|16159.8|16155.8|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|52
1637539500000|2021-11-22 00:05:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|34
1637539800000|2021-11-22 00:10:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|49
1637540100000|2021-11-22 00:15:00|16158.3|16154.3|16153.6|16149.6|16158.3|16154.3|16150.4|16146.4|503
1637540400000|2021-11-22 00:20:00|16152|16148|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|247
1637540700000|2021-11-22 00:25:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|67
1637541000000|2021-11-22 00:30:00|16156.7|16152.7|16150.4|16146.4|16156.7|16152.7|16150.4|16146.4|101
1637541300000|2021-11-22 00:35:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|129
1637541600000|2021-11-22 00:40:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|143
1637541900000|2021-11-22 00:45:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|59
1637542200000|2021-11-22 00:50:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|37
1637542500000|2021-11-22 00:55:00|16147.3|16143.3|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|142
1637542800000|2021-11-22 01:00:00|16147.3|16143.3|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|36
1637543100000|2021-11-22 01:05:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|123
1637543400000|2021-11-22 01:10:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|66
1637543700000|2021-11-22 01:15:00|16148.9|16144.9|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|64
1637544000000|2021-11-22 01:20:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|138
1637544300000|2021-11-22 01:25:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|105
1637544600000|2021-11-22 01:30:00|16148.9|16144.9|16150.4|16146.4|16150.4|16146.4|16148.9|16144.9|91
1637544900000|2021-11-22 01:35:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|21
1637545200000|2021-11-22 01:40:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|106
1637545500000|2021-11-22 01:45:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|146
1637545800000|2021-11-22 01:50:00|16147.3|16143.3|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|125
1637546100000|2021-11-22 01:55:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|112
1637546400000|2021-11-22 02:00:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|259
1637546700000|2021-11-22 02:05:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|77
1637547000000|2021-11-22 02:10:00|||||||||11
1637547300000|2021-11-22 02:15:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|41
1637547600000|2021-11-22 02:20:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16137.9|16133.9|202
1637547900000|2021-11-22 02:25:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|90
1637548200000|2021-11-22 02:30:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|106
1637548500000|2021-11-22 02:35:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|122
1637548800000|2021-11-22 02:40:00|16144.2|16140.2|16150.4|16146.4|16150.4|16146.4|16144.2|16140.2|161
1637549100000|2021-11-22 02:45:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|190
1637549400000|2021-11-22 02:50:00|16159.8|16155.8|16162.9|16158.9|16162.9|16158.9|16159.8|16155.8|108
1637549700000|2021-11-22 02:55:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|216
1637550000000|2021-11-22 03:00:00|16156.7|16152.7|16155.1|16151.1|16159.8|16155.8|16153.6|16149.6|86
1637550300000|2021-11-22 03:05:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|50
1637550600000|2021-11-22 03:10:00|16155.1|16151.1|16156.7|16152.7|16156.7|16152.7|16155.1|16151.1|34
1637550900000|2021-11-22 03:15:00|||||||||4
1637551200000|2021-11-22 03:20:00|||||||||6
1637551500000|2021-11-22 03:25:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|54
1637551800000|2021-11-22 03:30:00|||||||||6
1637552100000|2021-11-22 03:35:00|||||||||9
1637552400000|2021-11-22 03:40:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|51
1637552700000|2021-11-22 03:45:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|81
1637553000000|2021-11-22 03:50:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|14
1637553300000|2021-11-22 03:55:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|109
1637553600000|2021-11-22 04:00:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|65
1637553900000|2021-11-22 04:05:00|||||||||79
1637554200000|2021-11-22 04:10:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|24
1637554500000|2021-11-22 04:15:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|87
1637554800000|2021-11-22 04:20:00|||||||||47
1637555100000|2021-11-22 04:25:00|||||||||15
1637555400000|2021-11-22 04:30:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|96
1637555700000|2021-11-22 04:35:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|166
1637556000000|2021-11-22 04:40:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|38
1637556300000|2021-11-22 04:45:00|||||||||5
1637556600000|2021-11-22 04:50:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|134
1637556900000|2021-11-22 04:55:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|256
1637557200000|2021-11-22 05:00:00|||||||||14
1637557500000|2021-11-22 05:05:00|||||||||36
1637557800000|2021-11-22 05:10:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|171
1637558100000|2021-11-22 05:15:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|69
1637558400000|2021-11-22 05:20:00|||||||||8
1637558700000|2021-11-22 05:25:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|252
1637559000000|2021-11-22 05:30:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|61
1637559300000|2021-11-22 05:35:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|213
1637559600000|2021-11-22 05:40:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|57
1637559900000|2021-11-22 05:45:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|39
1637560200000|2021-11-22 05:50:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16164.5|16160.5|74
1637560500000|2021-11-22 05:55:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|34
1637560800000|2021-11-22 06:00:00|16166.1|16162.1|16162.9|16158.9|16169.2|16165.2|16162.9|16158.9|159
1637561100000|2021-11-22 06:05:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|105
1637561400000|2021-11-22 06:10:00|||||||||164
1637561700000|2021-11-22 06:15:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|107
1637562000000|2021-11-22 06:20:00|16152|16148|16153.6|16149.6|16153.6|16149.6|16152|16148|40
1637562300000|2021-11-22 06:25:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|127
1637562600000|2021-11-22 06:30:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|55
1637562900000|2021-11-22 06:35:00|16147.3|16143.3|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|107
1637563200000|2021-11-22 06:40:00|16147.3|16143.3|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|55
1637563500000|2021-11-22 06:45:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|67
1637563800000|2021-11-22 06:50:00|16156.7|16152.7|16150.4|16146.4|16156.7|16152.7|16150.4|16146.4|244
1637564100000|2021-11-22 06:55:00|||||||||95
1637564400000|2021-11-22 07:00:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16144.2|16140.2|397
1637564700000|2021-11-22 07:05:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16144.2|16140.2|412
1637565000000|2021-11-22 07:10:00|16152|16148|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|103
1637565300000|2021-11-22 07:15:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|398
1637565600000|2021-11-22 07:20:00|16141.1|16137.1|16150.4|16146.4|16150.4|16146.4|16141.1|16137.1|381
1637565900000|2021-11-22 07:25:00|16147.3|16143.3|16147.3|16143.3|16153.6|16149.6|16144.2|16140.2|560
1637566200000|2021-11-22 07:30:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|381
1637566500000|2021-11-22 07:35:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|182
1637566800000|2021-11-22 07:40:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|375
1637567100000|2021-11-22 07:45:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|597
1637567400000|2021-11-22 07:50:00|16141.1|16137.1|16150.4|16146.4|16153.6|16149.6|16141.1|16137.1|353
1637567700000|2021-11-22 07:55:00|16153.6|16149.6|16162.9|16158.9|16162.9|16158.9|16150.4|16146.4|694
1637568000000|2021-11-22 08:00:00|16166.1|16162.1|16153.6|16149.6|16166.1|16162.1|16150.4|16146.4|1293
1637568300000|2021-11-22 08:05:00|16156.7|16152.7|16166.1|16162.1|16169.2|16165.2|16156.7|16152.7|531
1637568600000|2021-11-22 08:10:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|584
1637568900000|2021-11-22 08:15:00|16169.2|16165.2|16162.9|16158.9|16172.3|16168.3|16162.9|16158.9|1728
1637569200000|2021-11-22 08:20:00|16166.1|16162.1|16159.8|16155.8|16169.2|16165.2|16156.7|16152.7|433
1637569500000|2021-11-22 08:25:00|16162.9|16158.9|16166.1|16162.1|16169.2|16165.2|16159.8|16155.8|486
1637569800000|2021-11-22 08:30:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16166.1|16162.1|939
1637570100000|2021-11-22 08:35:00|16175.4|16171.4|16169.2|16165.2|16175.4|16171.4|16166.1|16162.1|477
1637570400000|2021-11-22 08:40:00|16172.3|16168.3|16166.1|16162.1|16172.3|16168.3|16162.9|16158.9|800
1637570700000|2021-11-22 08:45:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16159.8|16155.8|530
1637571000000|2021-11-22 08:50:00|16166.1|16162.1|16175.4|16171.4|16175.4|16171.4|16166.1|16162.1|343
1637571300000|2021-11-22 08:55:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16172.3|16168.3|456
1637571600000|2021-11-22 09:00:00|16173.9|16169.9|16181.7|16177.7|16184.8|16180.8|16172.3|16168.3|625
1637571900000|2021-11-22 09:05:00|16178.6|16174.6|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|309
1637572200000|2021-11-22 09:10:00|16184.8|16180.8|16172.3|16168.3|16184.8|16180.8|16172.3|16168.3|911
1637572500000|2021-11-22 09:15:00|16169.2|16165.2|16169.2|16165.2|16172.3|16168.3|16167.6|16163.6|441
1637572800000|2021-11-22 09:20:00|16166.1|16162.1|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|251
1637573100000|2021-11-22 09:25:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16159.8|16155.8|366
1637573400000|2021-11-22 09:30:00|16159.8|16155.8|16153.6|16149.6|16159.8|16155.8|16153.6|16149.6|173
1637573700000|2021-11-22 09:35:00|16156.7|16152.7|16150.4|16146.4|16156.7|16152.7|16147.3|16143.3|970
1637574000000|2021-11-22 09:40:00|16153.6|16149.6|16144.2|16140.2|16153.6|16149.6|16144.2|16140.2|607
1637574300000|2021-11-22 09:45:00|16147.3|16143.3|16153.6|16149.6|16153.6|16149.6|16144.2|16140.2|328
1637574600000|2021-11-22 09:50:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|145
1637574900000|2021-11-22 09:55:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|1028
1637575200000|2021-11-22 10:00:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|430
1637575500000|2021-11-22 10:05:00|16144.2|16140.2|16137.9|16133.9|16144.2|16140.2|16137.9|16133.9|694
1637575800000|2021-11-22 10:10:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|409
1637576100000|2021-11-22 10:15:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|311
1637576400000|2021-11-22 10:20:00|16130.1|16126.1|16125.4|16121.4|16130.1|16126.1|16125.4|16121.4|476
1637576700000|2021-11-22 10:25:00|16128.6|16124.6|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|604
1637577000000|2021-11-22 10:30:00|16127|16123|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|239
1637577300000|2021-11-22 10:35:00|16122.3|16118.3|16112.9|16108.9|16125.4|16121.4|16112.9|16108.9|786
1637577600000|2021-11-22 10:40:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|1422
1637577900000|2021-11-22 10:45:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|855
1637578200000|2021-11-22 10:50:00|16116.1|16112.1|16112.9|16108.9|16119.2|16115.2|16112.9|16108.9|489
1637578500000|2021-11-22 10:55:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|643
1637578800000|2021-11-22 11:00:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16112.9|16108.9|610
1637579100000|2021-11-22 11:05:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|300
1637579400000|2021-11-22 11:10:00|16119.2|16115.2|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|349
1637579700000|2021-11-22 11:15:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|275
1637580000000|2021-11-22 11:20:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|3018
1637580300000|2021-11-22 11:25:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|145
1637580600000|2021-11-22 11:30:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|338
1637580900000|2021-11-22 11:35:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|294
1637581200000|2021-11-22 11:40:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|422
1637581500000|2021-11-22 11:45:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|400
1637581800000|2021-11-22 11:50:00|16116.1|16112.1|16128.6|16124.6|16131.7|16127.7|16112.9|16108.9|1206
1637582100000|2021-11-22 11:55:00|16130.1|16126.1|16134.8|16130.8|16137.9|16133.9|16128.6|16124.6|854
1637582400000|2021-11-22 12:00:00|16131.7|16127.7|16122.3|16118.3|16131.7|16127.7|16122.3|16118.3|574
1637582700000|2021-11-22 12:05:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|516
1637583000000|2021-11-22 12:10:00|||||||||129
1637583300000|2021-11-22 12:15:00|16122.3|16118.3|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|497
1637583600000|2021-11-22 12:20:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|417
1637583900000|2021-11-22 12:25:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|7804
1637584200000|2021-11-22 12:30:00|16131.7|16127.7|16134.8|16130.8|16137.9|16133.9|16128.6|16124.6|541
1637584500000|2021-11-22 12:35:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|579
1637584800000|2021-11-22 12:40:00|16134.8|16130.8|16131.7|16127.7|16137.9|16133.9|16131.7|16127.7|646
1637585100000|2021-11-22 12:45:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|725
1637585400000|2021-11-22 12:50:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|608
1637585700000|2021-11-22 12:55:00|16123.9|16119.9|16116.1|16112.1|16125.4|16121.4|16116.1|16112.1|1513
1637586000000|2021-11-22 13:00:00|16119.2|16115.2|16119.2|16115.2|16125.4|16121.4|16116.1|16112.1|1239
1637586300000|2021-11-22 13:05:00|16122.3|16118.3|16134.8|16130.8|16134.8|16130.8|16122.3|16118.3|1965
1637586600000|2021-11-22 13:10:00|16131.7|16127.7|16134.8|16130.8|16141.1|16137.1|16131.7|16127.7|1233
1637586900000|2021-11-22 13:15:00|16131.7|16127.7|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|11493
1637587200000|2021-11-22 13:20:00|16131.7|16127.7|16134.8|16130.8|16141.1|16137.1|16131.7|16127.7|1714
1637587500000|2021-11-22 13:25:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16131.7|16127.7|975
1637587800000|2021-11-22 13:30:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16128.6|16124.6|1515
1637588100000|2021-11-22 13:35:00|16131.7|16127.7|16137.9|16133.9|16141.1|16137.1|16131.7|16127.7|13566
1637588400000|2021-11-22 13:40:00|16141.1|16137.1|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|1213
1637588700000|2021-11-22 13:45:00|16134.8|16130.8|16119.2|16115.2|16134.8|16130.8|16119.2|16115.2|758
1637589000000|2021-11-22 13:50:00|16116.1|16112.1|16122.3|16118.3|16125.4|16121.4|16112.9|16108.9|1886
1637589300000|2021-11-22 13:55:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16116.1|16112.1|1178
1637589600000|2021-11-22 14:00:00|16112.9|16108.9|16112.9|16108.9|16131.7|16127.7|16103.6|16099.6|5634
1637589900000|2021-11-22 14:05:00|16116.1|16112.1|16128.6|16124.6|16134.8|16130.8|16112.9|16108.9|2674
1637590200000|2021-11-22 14:10:00|16131.7|16127.7|16122.3|16118.3|16131.7|16127.7|16116.1|16112.1|2341
1637590500000|2021-11-22 14:15:00|16119.2|16115.2|16100.4|16096.4|16119.2|16115.2|16091.1|16087.1|2763
1637590800000|2021-11-22 14:20:00|16103.6|16099.6|16112.9|16108.9|16116.1|16112.1|16097.3|16093.3|5756
1637591100000|2021-11-22 14:25:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16100.4|16096.4|1993
1637591400000|2021-11-22 14:30:00|16108.3|16104.3|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|2523
1637591700000|2021-11-22 14:35:00|16100.4|16096.4|16116.1|16112.1|16122.3|16118.3|16100.4|16096.4|1658
1637592000000|2021-11-22 14:40:00|16119.2|16115.2|16112.9|16108.9|16119.2|16115.2|16109.8|16105.8|1594
1637592300000|2021-11-22 14:45:00|16111.4|16107.4|16119.2|16115.2|16122.3|16118.3|16109.8|16105.8|2160
1637592600000|2021-11-22 14:50:00|16116.1|16112.1|16116.1|16112.1|16125.4|16121.4|16112.9|16108.9|15332
1637592900000|2021-11-22 14:55:00|16119.2|16115.2|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|1433
1637593200000|2021-11-22 15:00:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|2913
1637593500000|2021-11-22 15:05:00|16112.9|16108.9|16103.6|16099.6|16112.9|16108.9|16103.6|16099.6|1445
1637593800000|2021-11-22 15:10:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16094.2|16090.2|2013
1637594100000|2021-11-22 15:15:00|16109.8|16105.8|16097.3|16093.3|16109.8|16105.8|16094.2|16090.2|3466
1637594400000|2021-11-22 15:20:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16084.8|16080.8|1784
1637594700000|2021-11-22 15:25:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|4260
1637595000000|2021-11-22 15:30:00|16091.1|16087.1|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|41766
1637595300000|2021-11-22 15:35:00|16091.1|16087.1|16100.4|16096.4|16100.4|16096.4|16091.1|16087.1|1696
1637595600000|2021-11-22 15:40:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|5488
1637595900000|2021-11-22 15:45:00|16094.2|16090.2|16103.6|16099.6|16106.7|16102.7|16094.2|16090.2|1787
1637596200000|2021-11-22 15:50:00|16100.4|16096.4|16094.2|16090.2|16100.4|16096.4|16091.1|16087.1|2668
1637596500000|2021-11-22 15:55:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16084.8|16080.8|15014
1637596800000|2021-11-22 16:00:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|1638
1637597100000|2021-11-22 16:05:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|1301
1637597400000|2021-11-22 16:10:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|1871
1637597700000|2021-11-22 16:15:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|3564
1637598000000|2021-11-22 16:20:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|907
1637598300000|2021-11-22 16:25:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|1174
1637598600000|2021-11-22 16:30:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|4339
1637598900000|2021-11-22 16:35:00|16075.4|16071.4|16069.2|16065.2|16081.7|16077.7|16066.1|16062.1|11982
1637599200000|2021-11-22 16:40:00|16072.3|16068.3|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|32415
1637599500000|2021-11-22 16:45:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|5005
1637599800000|2021-11-22 16:50:00|16081.7|16077.7|16094.2|16090.2|16094.2|16090.2|16081.7|16077.7|3491
1637600100000|2021-11-22 16:55:00|16091.1|16087.1|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|2496
1637600400000|2021-11-22 17:00:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|11301
1637600700000|2021-11-22 17:05:00|16078.6|16074.6|16087.9|16083.9|16087.9|16083.9|16078.6|16074.6|1514
1637601000000|2021-11-22 17:10:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|2031
1637601300000|2021-11-22 17:15:00|16084.8|16080.8|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|622
1637601600000|2021-11-22 17:20:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|1975
1637601900000|2021-11-22 17:25:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|1119
1637602200000|2021-11-22 17:30:00|16091.1|16087.1|16078.6|16074.6|16091.1|16087.1|16078.6|16074.6|802
1637602500000|2021-11-22 17:35:00|16080.1|16076.1|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|1312
1637602800000|2021-11-22 17:40:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|1794
1637603100000|2021-11-22 17:45:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|1232
1637603400000|2021-11-22 17:50:00|16075.4|16071.4|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|19251
1637603700000|2021-11-22 17:55:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|3723
1637604000000|2021-11-22 18:00:00|16078.6|16074.6|16062.9|16058.9|16078.6|16074.6|16062.9|16058.9|4277
1637604300000|2021-11-22 18:05:00|16066.1|16062.1|16056.7|16052.7|16069.2|16065.2|16053.6|16049.6|2644
1637604600000|2021-11-22 18:10:00|16059.8|16055.8|16053.6|16049.6|16059.8|16055.8|16050.4|16046.4|2256
1637604900000|2021-11-22 18:15:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16050.4|16046.4|2245
1637605200000|2021-11-22 18:20:00|16050.4|16046.4|16056.7|16052.7|16059.8|16055.8|16050.4|16046.4|1943
1637605500000|2021-11-22 18:25:00|16053.6|16049.6|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|1563
1637605800000|2021-11-22 18:30:00|16053.6|16049.6|16047.3|16043.3|16056.7|16052.7|16047.3|16043.3|2401
1637606100000|2021-11-22 18:35:00|16044.2|16040.2|16041.1|16037.1|16050.4|16046.4|16041.1|16037.1|1503
1637606400000|2021-11-22 18:40:00|16037.9|16033.9|16031.7|16027.7|16041.1|16037.1|16031.7|16027.7|1949
1637606700000|2021-11-22 18:45:00|16034.8|16030.8|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|945
1637607000000|2021-11-22 18:50:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|1474
1637607300000|2021-11-22 18:55:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|1125
1637607600000|2021-11-22 19:00:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|1998
1637607900000|2021-11-22 19:05:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|1459
1637608200000|2021-11-22 19:10:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|1816
1637608500000|2021-11-22 19:15:00|16031.7|16027.7|16037.9|16033.9|16037.9|16033.9|16031.7|16027.7|1324
1637608800000|2021-11-22 19:20:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|1744
1637609100000|2021-11-22 19:25:00|16041.1|16037.1|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|1601
1637609400000|2021-11-22 19:30:00|16047.3|16043.3|16053.6|16049.6|16056.7|16052.7|16047.3|16043.3|1312
1637609700000|2021-11-22 19:35:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|1152
1637610000000|2021-11-22 19:40:00|16047.3|16043.3|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|1612
1637610300000|2021-11-22 19:45:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|936
1637610600000|2021-11-22 19:50:00|||||||||2073
1637610900000|2021-11-22 19:55:00|16041.1|16037.1|16031.7|16027.7|16044.2|16040.2|16031.7|16027.7|5022
1637611200000|2021-11-22 20:00:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|2183
1637611500000|2021-11-22 20:05:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|1201
1637611800000|2021-11-22 20:10:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|2214
1637612100000|2021-11-22 20:15:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|2079
1637612400000|2021-11-22 20:20:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|38032
1637612700000|2021-11-22 20:25:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|21640
1637613000000|2021-11-22 20:30:00|16028.6|16024.6|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|7974
1637613300000|2021-11-22 20:35:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|1143
1637613600000|2021-11-22 20:40:00|16028.6|16024.6|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|1280
1637613900000|2021-11-22 20:45:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16028.6|16024.6|1538
1637614200000|2021-11-22 20:50:00|16037.9|16033.9|16044.2|16040.2|16044.2|16040.2|16034.8|16030.8|3051
1637614500000|2021-11-22 20:55:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|3137
1637614800000|2021-11-22 21:00:00|16047.3|16043.3|16044.2|16040.2|16053.6|16049.6|16044.2|16040.2|2147
1637615100000|2021-11-22 21:05:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|2011
1637615400000|2021-11-22 21:10:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|563
1637615700000|2021-11-22 21:15:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|451
1637616000000|2021-11-22 21:20:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|349
1637616300000|2021-11-22 21:25:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|138
1637616600000|2021-11-22 21:30:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|4920
1637616900000|2021-11-22 21:35:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|1582
1637617200000|2021-11-22 21:40:00|16041.1|16037.1|16034.8|16030.8|16041.1|16037.1|16034.8|16030.8|536
1637617500000|2021-11-22 21:45:00|16031.7|16027.7|16037.9|16033.9|16037.9|16033.9|16031.7|16027.7|527
1637617800000|2021-11-22 21:50:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|490
1637618100000|2021-11-22 21:55:00|16041.1|16037.1|16045.8|16041.8|16047.3|16043.3|16041.1|16037.1|2517
1637622000000|2021-11-22 23:00:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16044.2|16040.2|242
1637622300000|2021-11-22 23:05:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|63
1637622600000|2021-11-22 23:10:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|22
1637622900000|2021-11-22 23:15:00|||||||||131
1637623200000|2021-11-22 23:20:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|38
1637623500000|2021-11-22 23:25:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|89
1637623800000|2021-11-22 23:30:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|52
1637624100000|2021-11-22 23:35:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|71
1637624400000|2021-11-22 23:40:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|88
1637624700000|2021-11-22 23:45:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|202
1637625000000|2021-11-22 23:50:00|16047.3|16043.3|16041.1|16037.1|16047.3|16043.3|16041.1|16037.1|117
1637625300000|2021-11-22 23:55:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|201
1637625600000|2021-11-23 00:00:00|16042.6|16038.6|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|112
1637625900000|2021-11-23 00:05:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|131
1637626200000|2021-11-23 00:10:00|||||||||13
1637626500000|2021-11-23 00:15:00|||||||||16
1637626800000|2021-11-23 00:20:00|||||||||15
1637627100000|2021-11-23 00:25:00|16036.4|16032.4|16037.9|16033.9|16037.9|16033.9|16036.4|16032.4|152
1637627400000|2021-11-23 00:30:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|78
1637627700000|2021-11-23 00:35:00|16034.8|16030.8|16044.2|16040.2|16044.2|16040.2|16034.8|16030.8|171
1637628000000|2021-11-23 00:40:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|32
1637628300000|2021-11-23 00:45:00|||||||||2392
1637628600000|2021-11-23 00:50:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|30
1637628900000|2021-11-23 00:55:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|121
1637629200000|2021-11-23 01:00:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|74
1637629500000|2021-11-23 01:05:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|198
1637629800000|2021-11-23 01:10:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|40
1637630100000|2021-11-23 01:15:00|||||||||26
1637630400000|2021-11-23 01:20:00|||||||||14
1637630700000|2021-11-23 01:25:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|28
1637631000000|2021-11-23 01:30:00|||||||||1420
1637631300000|2021-11-23 01:35:00|16030.1|16026.1|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|237
1637631600000|2021-11-23 01:40:00|||||||||102
1637631900000|2021-11-23 01:45:00|||||||||29
1637632200000|2021-11-23 01:50:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|86
1637632500000|2021-11-23 01:55:00|16028.6|16024.6|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|62
1637632800000|2021-11-23 02:00:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|134
1637633100000|2021-11-23 02:05:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|157
1637633400000|2021-11-23 02:10:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|76
1637633700000|2021-11-23 02:15:00|16012.9|16008.9|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|306
1637634000000|2021-11-23 02:20:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|318
1637634300000|2021-11-23 02:25:00|||||||||28
1637634600000|2021-11-23 02:30:00|16022.3|16018.3|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|237
1637634900000|2021-11-23 02:35:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|166
1637635200000|2021-11-23 02:40:00|16016.1|16012.1|16016.1|16012.1|16017.6|16013.6|16016.1|16012.1|66
1637635500000|2021-11-23 02:45:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|81
1637635800000|2021-11-23 02:50:00|||||||||5
1637636100000|2021-11-23 02:55:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|55
1637636400000|2021-11-23 03:00:00|||||||||23
1637636700000|2021-11-23 03:05:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|414
1637637000000|2021-11-23 03:10:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|67
1637637300000|2021-11-23 03:15:00|16017.6|16013.6|16019.2|16015.2|16019.2|16015.2|16017.6|16013.6|65
1637637600000|2021-11-23 03:20:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|45
1637637900000|2021-11-23 03:25:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|63
1637638200000|2021-11-23 03:30:00|||||||||15
1637638500000|2021-11-23 03:35:00|||||||||41
1637638800000|2021-11-23 03:40:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|125
1637639100000|2021-11-23 03:45:00|||||||||7
1637639400000|2021-11-23 03:50:00|||||||||24
1637639700000|2021-11-23 03:55:00|||||||||13
1637640000000|2021-11-23 04:00:00|||||||||7
1637640300000|2021-11-23 04:05:00|||||||||40
1637640600000|2021-11-23 04:10:00|||||||||71
1637640900000|2021-11-23 04:15:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|141
1637641200000|2021-11-23 04:20:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|346
1637641500000|2021-11-23 04:25:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|229
1637641800000|2021-11-23 04:30:00|16009.8|16005.8|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|155
1637642100000|2021-11-23 04:35:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|112
1637642400000|2021-11-23 04:40:00|||||||||75
1637642700000|2021-11-23 04:45:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|126
1637643000000|2021-11-23 04:50:00|||||||||92
1637643300000|2021-11-23 04:55:00|||||||||85
1637643600000|2021-11-23 05:00:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|272
1637643900000|2021-11-23 05:05:00|||||||||56
1637644200000|2021-11-23 05:10:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|117
1637644500000|2021-11-23 05:15:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|3
1637644800000|2021-11-23 05:20:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|742
1637645100000|2021-11-23 05:25:00|||||||||3
1637645400000|2021-11-23 05:30:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|285
1637645700000|2021-11-23 05:35:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|39
1637646000000|2021-11-23 05:40:00|||||||||3
1637646300000|2021-11-23 05:45:00|||||||||9
1637646600000|2021-11-23 05:50:00|||||||||8
1637646900000|2021-11-23 05:55:00|||||||||4
1637647200000|2021-11-23 06:00:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|38
1637647500000|2021-11-23 06:05:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|12
1637647800000|2021-11-23 06:10:00|||||||||20
1637648100000|2021-11-23 06:15:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|1176
1637648400000|2021-11-23 06:20:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|85
1637648700000|2021-11-23 06:25:00|||||||||7
1637649000000|2021-11-23 06:30:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|171
1637649300000|2021-11-23 06:35:00|16023.9|16019.9|16022.3|16018.3|16023.9|16019.9|16022.3|16018.3|59
1637649600000|2021-11-23 06:40:00|||||||||8
1637649900000|2021-11-23 06:45:00|||||||||23
1637650200000|2021-11-23 06:50:00|||||||||9
1637650500000|2021-11-23 06:55:00|||||||||21
1637650800000|2021-11-23 07:00:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|273
1637651100000|2021-11-23 07:05:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|171
1637651400000|2021-11-23 07:10:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|192
1637651700000|2021-11-23 07:15:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|226
1637652000000|2021-11-23 07:20:00|16020.8|16016.8|16025.4|16021.4|16028.6|16024.6|16019.2|16015.2|305
1637652300000|2021-11-23 07:25:00|16022.3|16018.3|16028.6|16024.6|16031.7|16027.7|16022.3|16018.3|352
1637652600000|2021-11-23 07:30:00|16025.4|16021.4|16028.6|16024.6|16031.7|16027.7|16022.3|16018.3|228
1637652900000|2021-11-23 07:35:00|16031.7|16027.7|16037.9|16033.9|16041.1|16037.1|16028.6|16024.6|670
1637653200000|2021-11-23 07:40:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|878
1637653500000|2021-11-23 07:45:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|525
1637653800000|2021-11-23 07:50:00|16037.9|16033.9|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|683
1637654100000|2021-11-23 07:55:00|16044.2|16040.2|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|343
1637654400000|2021-11-23 08:00:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16041.1|16037.1|1103
1637654700000|2021-11-23 08:05:00|16050.4|16046.4|16041.1|16037.1|16053.6|16049.6|16037.9|16033.9|430
1637655000000|2021-11-23 08:10:00|16037.9|16033.9|16047.3|16043.3|16050.4|16046.4|16037.9|16033.9|364
1637655300000|2021-11-23 08:15:00|16044.2|16040.2|16041.1|16037.1|16047.3|16043.3|16031.7|16027.7|559
1637655600000|2021-11-23 08:20:00|16039.5|16035.5|16044.2|16040.2|16050.4|16046.4|16034.8|16030.8|653
1637655900000|2021-11-23 08:25:00|16041.1|16037.1|16028.6|16024.6|16044.2|16040.2|16028.6|16024.6|746
1637656200000|2021-11-23 08:30:00|16031.7|16027.7|16028.6|16024.6|16037.9|16033.9|16028.6|16024.6|885
1637656500000|2021-11-23 08:35:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|662
1637656800000|2021-11-23 08:40:00|16034.8|16030.8|16025.4|16021.4|16037.9|16033.9|16025.4|16021.4|416
1637657100000|2021-11-23 08:45:00|16022.3|16018.3|16019.2|16015.2|16025.4|16021.4|16016.1|16012.1|835
1637657400000|2021-11-23 08:50:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|885
1637657700000|2021-11-23 08:55:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|986
1637658000000|2021-11-23 09:00:00|16025.4|16021.4|16019.2|16015.2|16028.6|16024.6|16016.1|16012.1|865
1637658300000|2021-11-23 09:05:00|16022.3|16018.3|16023.9|16019.9|16025.4|16021.4|16022.3|16018.3|508
1637658600000|2021-11-23 09:10:00|16022.3|16018.3|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|312
1637658900000|2021-11-23 09:15:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|631
1637659200000|2021-11-23 09:20:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|260
1637659500000|2021-11-23 09:25:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|320
1637659800000|2021-11-23 09:30:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|450
1637660100000|2021-11-23 09:35:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|219
1637660400000|2021-11-23 09:40:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|427
1637660700000|2021-11-23 09:45:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|289
1637661000000|2021-11-23 09:50:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|381
1637661300000|2021-11-23 09:55:00|16019.2|16015.2|16028.6|16024.6|16028.6|16024.6|16016.1|16012.1|504
1637661600000|2021-11-23 10:00:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|287
1637661900000|2021-11-23 10:05:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|1253
1637662200000|2021-11-23 10:10:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|539
1637662500000|2021-11-23 10:15:00|16028.6|16024.6|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|330
1637662800000|2021-11-23 10:20:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|221
1637663100000|2021-11-23 10:25:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|259
1637663400000|2021-11-23 10:30:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|400
1637663700000|2021-11-23 10:35:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|451
1637664000000|2021-11-23 10:40:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|157
1637664300000|2021-11-23 10:45:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|130
1637664600000|2021-11-23 10:50:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|382
1637664900000|2021-11-23 10:55:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|3792
1637665200000|2021-11-23 11:00:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|669
1637665500000|2021-11-23 11:05:00|16022.3|16018.3|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|565
1637665800000|2021-11-23 11:10:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|252
1637666100000|2021-11-23 11:15:00|16016.1|16012.1|16025.4|16021.4|16025.4|16021.4|16016.1|16012.1|383
1637666400000|2021-11-23 11:20:00|16028.6|16024.6|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|166
1637666700000|2021-11-23 11:25:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|257
1637667000000|2021-11-23 11:30:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|2912
1637667300000|2021-11-23 11:35:00|16022.3|16018.3|16006.7|16002.7|16022.3|16018.3|16006.7|16002.7|651
1637667600000|2021-11-23 11:40:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|1538
1637667900000|2021-11-23 11:45:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|739
1637668200000|2021-11-23 11:50:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|733
1637668500000|2021-11-23 11:55:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|603
1637668800000|2021-11-23 12:00:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|1676
1637669100000|2021-11-23 12:05:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|778
1637669400000|2021-11-23 12:10:00|15997.3|15993.3|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|2627
1637669700000|2021-11-23 12:15:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|1616
1637670000000|2021-11-23 12:20:00|15981.7|15977.7|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|1062
1637670300000|2021-11-23 12:25:00|15981.7|15977.7|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|1770
1637670600000|2021-11-23 12:30:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|578
1637670900000|2021-11-23 12:35:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15987.9|15983.9|748
1637671200000|2021-11-23 12:40:00|15991.1|15987.1|15978.6|15974.6|15991.1|15987.1|15978.6|15974.6|2721
1637671500000|2021-11-23 12:45:00|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|1588
1637671800000|2021-11-23 12:50:00|15972.3|15968.3|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|3383
1637672100000|2021-11-23 12:55:00|15962.9|15958.9|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|3073
1637672400000|2021-11-23 13:00:00|15953.6|15949.6|15962.9|15958.9|15962.9|15958.9|15950.4|15946.4|5318
1637672700000|2021-11-23 13:05:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|2589
1637673000000|2021-11-23 13:10:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|1293
1637673300000|2021-11-23 13:15:00|15962.9|15958.9|15972.3|15968.3|15978.6|15974.6|15962.9|15958.9|1187
1637673600000|2021-11-23 13:20:00|15975.4|15971.4|15975.4|15971.4|15987.9|15983.9|15972.3|15968.3|3057
1637673900000|2021-11-23 13:25:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|1387
1637674200000|2021-11-23 13:30:00|15978.6|15974.6|15962.9|15958.9|15981.7|15977.7|15962.9|15958.9|1742
1637674500000|2021-11-23 13:35:00|15966.1|15962.1|15969.2|15965.2|15975.4|15971.4|15962.9|15958.9|1914
1637674800000|2021-11-23 13:40:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|1523
1637675100000|2021-11-23 13:45:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|1600
1637675400000|2021-11-23 13:50:00|15977|15973|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|32824
1637675700000|2021-11-23 13:55:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|6204
1637676000000|2021-11-23 14:00:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|4762
1637676300000|2021-11-23 14:05:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|1384
1637676600000|2021-11-23 14:10:00|15978.6|15974.6|15987.9|15983.9|15991.1|15987.1|15975.4|15971.4|4030
1637676900000|2021-11-23 14:15:00|15984.8|15980.8|15997.3|15993.3|16000.4|15996.4|15984.8|15980.8|7077
1637677200000|2021-11-23 14:20:00|16000.4|15996.4|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|23349
1637677500000|2021-11-23 14:25:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|1996
1637677800000|2021-11-23 14:30:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15975.4|15971.4|33586
1637678100000|2021-11-23 14:35:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|19583
1637678400000|2021-11-23 14:40:00|15994.2|15990.2|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|4930
1637678700000|2021-11-23 14:45:00|15991.1|15987.1|16000.4|15996.4|16000.4|15996.4|15987.9|15983.9|18967
1637679000000|2021-11-23 14:50:00|15997.3|15993.3|15978.6|15974.6|15997.3|15993.3|15978.6|15974.6|1477
1637679300000|2021-11-23 14:55:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|2188
1637679600000|2021-11-23 15:00:00|15981.7|15977.7|15975.4|15971.4|15987.9|15983.9|15975.4|15971.4|2171
1637679900000|2021-11-23 15:05:00|15977|15973|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|3489
1637680200000|2021-11-23 15:10:00|15975.4|15971.4|15984.8|15980.8|15987.9|15983.9|15975.4|15971.4|13613
1637680500000|2021-11-23 15:15:00|15983.3|15979.3|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|2378
1637680800000|2021-11-23 15:20:00|15978.6|15974.6|15991.1|15987.1|15994.2|15990.2|15978.6|15974.6|11700
1637681100000|2021-11-23 15:25:00|15987.9|15983.9|15975.4|15971.4|15991.1|15987.1|15975.4|15971.4|11610
1637681400000|2021-11-23 15:30:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|3571
1637681700000|2021-11-23 15:35:00|15975.4|15971.4|15984.8|15980.8|15984.8|15980.8|15972.3|15968.3|1347
1637682000000|2021-11-23 15:40:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|1947
1637682300000|2021-11-23 15:45:00|15987.9|15983.9|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|1978
1637682600000|2021-11-23 15:50:00|15991.1|15987.1|15981.7|15977.7|15991.1|15987.1|15981.7|15977.7|2531
1637682900000|2021-11-23 15:55:00|15978.6|15974.6|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|2212
1637683200000|2021-11-23 16:00:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|2599
1637683500000|2021-11-23 16:05:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|2452
1637683800000|2021-11-23 16:10:00|15991.1|15987.1|15975.4|15971.4|15991.1|15987.1|15975.4|15971.4|1728
1637684100000|2021-11-23 16:15:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15969.2|15965.2|1157
1637684400000|2021-11-23 16:20:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|2353
1637684700000|2021-11-23 16:25:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|1828
1637685000000|2021-11-23 16:30:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|1736
1637685300000|2021-11-23 16:35:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15959.8|15955.8|1377
1637685600000|2021-11-23 16:40:00|15962.9|15958.9|15956.7|15952.7|15962.9|15958.9|15950.4|15946.4|3717
1637685900000|2021-11-23 16:45:00|15953.6|15949.6|15953.6|15949.6|15959.8|15955.8|15947.3|15943.3|3978
1637686200000|2021-11-23 16:50:00|15950.4|15946.4|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|2823
1637686500000|2021-11-23 16:55:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|3999
1637686800000|2021-11-23 17:00:00|15953.6|15949.6|15962.9|15958.9|15969.2|15965.2|15953.6|15949.6|1941
1637687100000|2021-11-23 17:05:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|1987
1637687400000|2021-11-23 17:10:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|1198
1637687700000|2021-11-23 17:15:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|2516
1637688000000|2021-11-23 17:20:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|1617
1637688300000|2021-11-23 17:25:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|1606
1637688600000|2021-11-23 17:30:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|1408
1637688900000|2021-11-23 17:35:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|2742
1637689200000|2021-11-23 17:40:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|2675
1637689500000|2021-11-23 17:45:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|1204
1637689800000|2021-11-23 17:50:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|2471
1637690100000|2021-11-23 17:55:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|2329
1637690400000|2021-11-23 18:00:00|15950.4|15946.4|15975.4|15971.4|15981.7|15977.7|15947.3|15943.3|32818
1637690700000|2021-11-23 18:05:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|2509
1637691000000|2021-11-23 18:10:00|15978.6|15974.6|15969.2|15965.2|15978.6|15974.6|15966.1|15962.1|3016
1637691300000|2021-11-23 18:15:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15962.9|15958.9|2259
1637691600000|2021-11-23 18:20:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|1285
1637691900000|2021-11-23 18:25:00|15969.2|15965.2|15962.9|15958.9|15972.3|15968.3|15959.8|15955.8|3823
1637692200000|2021-11-23 18:30:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|1876
1637692500000|2021-11-23 18:35:00|15962.9|15958.9|15950.4|15946.4|15962.9|15958.9|15947.3|15943.3|1655
1637692800000|2021-11-23 18:40:00|15947.3|15943.3|15953.6|15949.6|15953.6|15949.6|15944.2|15940.2|2011
1637693100000|2021-11-23 18:45:00|15950.4|15946.4|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|2906
1637693400000|2021-11-23 18:50:00|15945.8|15941.8|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|1863
1637693700000|2021-11-23 18:55:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|1954
1637694000000|2021-11-23 19:00:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|1789
1637694300000|2021-11-23 19:05:00|15945.8|15941.8|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|1315
1637694600000|2021-11-23 19:10:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|1851
1637694900000|2021-11-23 19:15:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|1432
1637695200000|2021-11-23 19:20:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|2636
1637695500000|2021-11-23 19:25:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|2122
1637695800000|2021-11-23 19:30:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|1976
1637696100000|2021-11-23 19:35:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|1494
1637696400000|2021-11-23 19:40:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|1751
1637696700000|2021-11-23 19:45:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|1913
1637697000000|2021-11-23 19:50:00|15948.9|15944.9|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|3032
1637697300000|2021-11-23 19:55:00|15950.4|15946.4|15937.9|15933.9|15950.4|15946.4|15937.9|15933.9|4997
1637697600000|2021-11-23 20:00:00|15941.1|15937.1|15931.7|15927.7|15941.1|15937.1|15931.7|15927.7|2618
1637697900000|2021-11-23 20:05:00|15928.6|15924.6|15934.8|15930.8|15934.8|15930.8|15925.4|15921.4|2990
1637698200000|2021-11-23 20:10:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|2213
1637698500000|2021-11-23 20:15:00|15933.3|15929.3|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|20783
1637698800000|2021-11-23 20:20:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|4224
1637699100000|2021-11-23 20:25:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|1314
1637699400000|2021-11-23 20:30:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|2407
1637699700000|2021-11-23 20:35:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|2802
1637700000000|2021-11-23 20:40:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|2932
1637700300000|2021-11-23 20:45:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|4168
1637700600000|2021-11-23 20:50:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|2221
1637700900000|2021-11-23 20:55:00|15916.1|15912.1|15903.6|15899.6|15916.1|15912.1|15900.4|15896.4|6601
1637701200000|2021-11-23 21:00:00|15900.4|15896.4|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|3285
1637701500000|2021-11-23 21:05:00|15905.1|15901.1|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|1287
1637701800000|2021-11-23 21:10:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|1536
1637702100000|2021-11-23 21:15:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|1634
1637702400000|2021-11-23 21:20:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|1166
1637702700000|2021-11-23 21:25:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|685
1637703000000|2021-11-23 21:30:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|2664
1637703300000|2021-11-23 21:35:00|15916.1|15912.1|15912.9|15908.9|15922.3|15918.3|15912.9|15908.9|772
1637703600000|2021-11-23 21:40:00|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|781
1637703900000|2021-11-23 21:45:00|15919.2|15915.2|15928.6|15924.6|15928.6|15924.6|15919.2|15915.2|1194
1637704200000|2021-11-23 21:50:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|832
1637704500000|2021-11-23 21:55:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|1109
1637708400000|2021-11-23 23:00:00|15930.1|15926.1|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|255
1637708700000|2021-11-23 23:05:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|152
1637709000000|2021-11-23 23:10:00|||||||||5
1637709300000|2021-11-23 23:15:00|15922.3|15918.3|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|387
1637709600000|2021-11-23 23:20:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|279
1637709900000|2021-11-23 23:25:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|226
1637710200000|2021-11-23 23:30:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|208
1637710500000|2021-11-23 23:35:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|79
1637710800000|2021-11-23 23:40:00|||||||||7
1637711100000|2021-11-23 23:45:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|82
1637711400000|2021-11-23 23:50:00|15936.4|15932.4|15931.7|15927.7|15936.4|15932.4|15931.7|15927.7|134
1637711700000|2021-11-23 23:55:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|261
1637712000000|2021-11-24 00:00:00|15937.9|15933.9|15937.9|15933.9|15939.5|15935.5|15934.8|15930.8|115
1637712300000|2021-11-24 00:05:00|||||||||21
1637712600000|2021-11-24 00:10:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|199
1637712900000|2021-11-24 00:15:00|15942.6|15938.6|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|193
1637713200000|2021-11-24 00:20:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|239
1637713500000|2021-11-24 00:25:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|419
1637713800000|2021-11-24 00:30:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|121
1637714100000|2021-11-24 00:35:00|15941.1|15937.1|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|84
1637714400000|2021-11-24 00:40:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|96
1637714700000|2021-11-24 00:45:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|73
1637715000000|2021-11-24 00:50:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|113
1637715300000|2021-11-24 00:55:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|121
1637715600000|2021-11-24 01:00:00|15945.8|15941.8|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|95
1637715900000|2021-11-24 01:05:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|580
1637716200000|2021-11-24 01:10:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|351
1637716500000|2021-11-24 01:15:00|15945.8|15941.8|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|948
1637716800000|2021-11-24 01:20:00|15947.3|15943.3|15956.7|15952.7|15956.7|15952.7|15947.3|15943.3|265
1637717100000|2021-11-24 01:25:00|15953.6|15949.6|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|821
1637717400000|2021-11-24 01:30:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|171
1637717700000|2021-11-24 01:35:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|145
1637718000000|2021-11-24 01:40:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|57
1637718300000|2021-11-24 01:45:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|133
1637718600000|2021-11-24 01:50:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|6440
1637718900000|2021-11-24 01:55:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|393
1637719200000|2021-11-24 02:00:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|4415
1637719500000|2021-11-24 02:05:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|158
1637719800000|2021-11-24 02:10:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|430
1637720100000|2021-11-24 02:15:00|15956.7|15952.7|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|463
1637720400000|2021-11-24 02:20:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|126
1637720700000|2021-11-24 02:25:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|419
1637721000000|2021-11-24 02:30:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|166
1637721300000|2021-11-24 02:35:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|89
1637721600000|2021-11-24 02:40:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|124
1637721900000|2021-11-24 02:45:00|||||||||128
1637722200000|2021-11-24 02:50:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|102
1637722500000|2021-11-24 02:55:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|435
1637722800000|2021-11-24 03:00:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|77
1637723100000|2021-11-24 03:05:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|736
1637723400000|2021-11-24 03:10:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|157
1637723700000|2021-11-24 03:15:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|140
1637724000000|2021-11-24 03:20:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|99
1637724300000|2021-11-24 03:25:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|79
1637724600000|2021-11-24 03:30:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|134
1637724900000|2021-11-24 03:35:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|99
1637725200000|2021-11-24 03:40:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|2090
1637725500000|2021-11-24 03:45:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|53
1637725800000|2021-11-24 03:50:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|159
1637726100000|2021-11-24 03:55:00|15980.1|15976.1|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|234
1637726400000|2021-11-24 04:00:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|51
1637726700000|2021-11-24 04:05:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|150
1637727000000|2021-11-24 04:10:00|||||||||124
1637727300000|2021-11-24 04:15:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|133
1637727600000|2021-11-24 04:20:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|124
1637727900000|2021-11-24 04:25:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|130
1637728200000|2021-11-24 04:30:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|124
1637728500000|2021-11-24 04:35:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|187
1637728800000|2021-11-24 04:40:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|134
1637729100000|2021-11-24 04:45:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|229
1637729400000|2021-11-24 04:50:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|156
1637729700000|2021-11-24 04:55:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|265
1637730000000|2021-11-24 05:00:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|312
1637730300000|2021-11-24 05:05:00|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|71
1637730600000|2021-11-24 05:10:00|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|40
1637730900000|2021-11-24 05:15:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|43
1637731200000|2021-11-24 05:20:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|194
1637731500000|2021-11-24 05:25:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|16
1637731800000|2021-11-24 05:30:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|81
1637732100000|2021-11-24 05:35:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|97
1637732400000|2021-11-24 05:40:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|64
1637732700000|2021-11-24 05:45:00|||||||||17
1637733000000|2021-11-24 05:50:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15987.9|15983.9|626
1637733300000|2021-11-24 05:55:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|174
1637733600000|2021-11-24 06:00:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|429
1637733900000|2021-11-24 06:05:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|322
1637734200000|2021-11-24 06:10:00|15994.2|15990.2|15984.8|15980.8|15997.3|15993.3|15984.8|15980.8|425
1637734500000|2021-11-24 06:15:00|15981.7|15977.7|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|312
1637734800000|2021-11-24 06:20:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|212
1637735100000|2021-11-24 06:25:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|111
1637735400000|2021-11-24 06:30:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|155
1637735700000|2021-11-24 06:35:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|345
1637736000000|2021-11-24 06:40:00|||||||||297
1637736300000|2021-11-24 06:45:00|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15989.5|15985.5|242
1637736600000|2021-11-24 06:50:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|1007
1637736900000|2021-11-24 06:55:00|||||||||13
1637737200000|2021-11-24 07:00:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|292
1637737500000|2021-11-24 07:05:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|258
1637737800000|2021-11-24 07:10:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|395
1637738100000|2021-11-24 07:15:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|474
1637738400000|2021-11-24 07:20:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15991.1|15987.1|449
1637738700000|2021-11-24 07:25:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|358
1637739000000|2021-11-24 07:30:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|1485
1637739300000|2021-11-24 07:35:00|15994.2|15990.2|15984.8|15980.8|15994.2|15990.2|15984.8|15980.8|299
1637739600000|2021-11-24 07:40:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|308
1637739900000|2021-11-24 07:45:00|15984.8|15980.8|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|4404
1637740200000|2021-11-24 07:50:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|393
1637740500000|2021-11-24 07:55:00|15989.5|15985.5|15994.2|15990.2|16000.4|15996.4|15987.9|15983.9|416
1637740800000|2021-11-24 08:00:00|15992.6|15988.6|15984.8|15980.8|15997.3|15993.3|15978.6|15974.6|1345
1637741100000|2021-11-24 08:05:00|15981.7|15977.7|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|749
1637741400000|2021-11-24 08:10:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15972.3|15968.3|937
1637741700000|2021-11-24 08:15:00|15980.1|15976.1|15975.4|15971.4|15980.1|15976.1|15972.3|15968.3|427
1637742000000|2021-11-24 08:20:00|15972.3|15968.3|15981.7|15977.7|15984.8|15980.8|15972.3|15968.3|676
1637742300000|2021-11-24 08:25:00|15978.6|15974.6|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|334
1637742600000|2021-11-24 08:30:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|1150
1637742900000|2021-11-24 08:35:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|314
1637743200000|2021-11-24 08:40:00|15981.7|15977.7|15972.3|15968.3|15981.7|15977.7|15972.3|15968.3|675
1637743500000|2021-11-24 08:45:00|15975.4|15971.4|15981.7|15977.7|15984.8|15980.8|15969.2|15965.2|588
1637743800000|2021-11-24 08:50:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|585
1637744100000|2021-11-24 08:55:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|495
1637744400000|2021-11-24 09:00:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|303
1637744700000|2021-11-24 09:05:00|15972.3|15968.3|15962.9|15958.9|15972.3|15968.3|15962.9|15958.9|532
1637745000000|2021-11-24 09:10:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|506
1637745300000|2021-11-24 09:15:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|429
1637745600000|2021-11-24 09:20:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|586
1637745900000|2021-11-24 09:25:00|15966.1|15962.1|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|274
1637746200000|2021-11-24 09:30:00|15969.2|15965.2|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|364
1637746500000|2021-11-24 09:35:00|15958.3|15954.3|15969.2|15965.2|15969.2|15965.2|15956.7|15952.7|518
1637746800000|2021-11-24 09:40:00|15966.1|15962.1|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|1669
1637747100000|2021-11-24 09:45:00|15967.6|15963.6|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|475
1637747400000|2021-11-24 09:50:00|15969.2|15965.2|15987.9|15983.9|15994.2|15990.2|15969.2|15965.2|1302
1637747700000|2021-11-24 09:55:00|15991.1|15987.1|15975.4|15971.4|15992.6|15988.6|15975.4|15971.4|765
1637748000000|2021-11-24 10:00:00|15978.6|15974.6|15972.3|15968.3|15981.7|15977.7|15972.3|15968.3|584
1637748300000|2021-11-24 10:05:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|3962
1637748600000|2021-11-24 10:10:00|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15972.3|15968.3|550
1637748900000|2021-11-24 10:15:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|377
1637749200000|2021-11-24 10:20:00|15969.2|15965.2|15969.2|15965.2|15970.8|15966.8|15969.2|15965.2|275
1637749500000|2021-11-24 10:25:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|573
1637749800000|2021-11-24 10:30:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|2784
1637750100000|2021-11-24 10:35:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|355
1637750400000|2021-11-24 10:40:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|657
1637750700000|2021-11-24 10:45:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|1551
1637751000000|2021-11-24 10:50:00|15959.8|15955.8|15969.2|15965.2|15969.2|15965.2|15959.8|15955.8|519
1637751300000|2021-11-24 10:55:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|6092
1637751600000|2021-11-24 11:00:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|2595
1637751900000|2021-11-24 11:05:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|451
1637752200000|2021-11-24 11:10:00|15962.9|15958.9|15972.3|15968.3|15972.3|15968.3|15962.9|15958.9|720
1637752500000|2021-11-24 11:15:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|629
1637752800000|2021-11-24 11:20:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|394
1637753100000|2021-11-24 11:25:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|472
1637753400000|2021-11-24 11:30:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|499
1637753700000|2021-11-24 11:35:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|436
1637754000000|2021-11-24 11:40:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|123
1637754300000|2021-11-24 11:45:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|967
1637754600000|2021-11-24 11:50:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|855
1637754900000|2021-11-24 11:55:00|15981.7|15977.7|15972.3|15968.3|15981.7|15977.7|15969.2|15965.2|335
1637755200000|2021-11-24 12:00:00|15969.2|15965.2|15959.8|15955.8|15972.3|15968.3|15959.8|15955.8|536
1637755500000|2021-11-24 12:05:00|15962.9|15958.9|15956.7|15952.7|15962.9|15958.9|15956.7|15952.7|362
1637755800000|2021-11-24 12:10:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|2357
1637756100000|2021-11-24 12:15:00|15959.8|15955.8|15950.4|15946.4|15959.8|15955.8|15950.4|15946.4|492
1637756400000|2021-11-24 12:20:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15944.2|15940.2|344
1637756700000|2021-11-24 12:25:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|402
1637757000000|2021-11-24 12:30:00|15947.3|15943.3|15941.1|15937.1|15950.4|15946.4|15941.1|15937.1|697
1637757300000|2021-11-24 12:35:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|2412
1637757600000|2021-11-24 12:40:00|15944.2|15940.2|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|1254
1637757900000|2021-11-24 12:45:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|10866
1637758200000|2021-11-24 12:50:00|15944.2|15940.2|15953.6|15949.6|15953.6|15949.6|15941.1|15937.1|1867
1637758500000|2021-11-24 12:55:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|1241
1637758800000|2021-11-24 13:00:00|15950.4|15946.4|15947.3|15943.3|15956.7|15952.7|15947.3|15943.3|1922
1637759100000|2021-11-24 13:05:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|757
1637759400000|2021-11-24 13:10:00|15950.4|15946.4|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|988
1637759700000|2021-11-24 13:15:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|869
1637760000000|2021-11-24 13:20:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|1142
1637760300000|2021-11-24 13:25:00|15937.9|15933.9|15939.5|15935.5|15941.1|15937.1|15934.8|15930.8|1696
1637760600000|2021-11-24 13:30:00|15937.9|15933.9|15941.1|15937.1|15950.4|15946.4|15937.9|15933.9|2792
1637760900000|2021-11-24 13:35:00|15937.9|15933.9|15922.3|15918.3|15941.1|15937.1|15919.2|15915.2|8051
1637761200000|2021-11-24 13:40:00|15925.4|15921.4|15937.9|15933.9|15941.1|15937.1|15925.4|15921.4|1856
1637761500000|2021-11-24 13:45:00|15934.8|15930.8|15919.2|15915.2|15937.9|15933.9|15916.1|15912.1|2263
1637761800000|2021-11-24 13:50:00|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15909.8|15905.8|2514
1637762100000|2021-11-24 13:55:00|15912.9|15908.9|15909.8|15905.8|15916.1|15912.1|15903.6|15899.6|18629
1637762400000|2021-11-24 14:00:00|15912.9|15908.9|15912.9|15908.9|15919.2|15915.2|15906.7|15902.7|5882
1637762700000|2021-11-24 14:05:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15897.3|15893.3|6714
1637763000000|2021-11-24 14:10:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|12364
1637763300000|2021-11-24 14:15:00|15906.7|15902.7|15906.7|15902.7|15916.1|15912.1|15903.6|15899.6|6516
1637763600000|2021-11-24 14:20:00|15909.8|15905.8|15906.7|15902.7|15916.1|15912.1|15906.7|15902.7|1711
1637763900000|2021-11-24 14:25:00|15909.8|15905.8|15919.2|15915.2|15919.2|15915.2|15909.8|15905.8|3725
1637764200000|2021-11-24 14:30:00|15916.1|15912.1|15912.9|15908.9|15919.2|15915.2|15909.8|15905.8|20498
1637764500000|2021-11-24 14:35:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15903.6|15899.6|4876
1637764800000|2021-11-24 14:40:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15909.8|15905.8|8811
1637765100000|2021-11-24 14:45:00|15919.2|15915.2|15925.4|15921.4|15928.6|15924.6|15916.1|15912.1|8072
1637765400000|2021-11-24 14:50:00|15928.6|15924.6|15919.2|15915.2|15928.6|15924.6|15919.2|15915.2|1265
1637765700000|2021-11-24 14:55:00|15916.1|15912.1|15928.6|15924.6|15931.7|15927.7|15916.1|15912.1|1520
1637766000000|2021-11-24 15:00:00|15931.7|15927.7|15937.9|15933.9|15944.2|15940.2|15925.4|15921.4|2756
1637766300000|2021-11-24 15:05:00|15941.1|15937.1|15937.9|15933.9|15950.4|15946.4|15934.8|15930.8|1997
1637766600000|2021-11-24 15:10:00|15934.8|15930.8|15947.3|15943.3|15947.3|15943.3|15934.8|15930.8|2461
1637766900000|2021-11-24 15:15:00|15944.2|15940.2|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|2006
1637767200000|2021-11-24 15:20:00|15950.4|15946.4|15966.1|15962.1|15966.1|15962.1|15947.3|15943.3|3630
1637767500000|2021-11-24 15:25:00|15962.9|15958.9|15975.4|15971.4|15975.4|15971.4|15956.7|15952.7|2281
1637767800000|2021-11-24 15:30:00|15978.6|15974.6|15966.1|15962.1|15978.6|15974.6|15962.9|15958.9|1887
1637768100000|2021-11-24 15:35:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|1582
1637768400000|2021-11-24 15:40:00|15975.4|15971.4|15962.9|15958.9|15975.4|15971.4|15962.9|15958.9|1433
1637768700000|2021-11-24 15:45:00|15966.1|15962.1|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|1402
1637769000000|2021-11-24 15:50:00|15962.9|15958.9|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|1130
1637769300000|2021-11-24 15:55:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|1577
1637769600000|2021-11-24 16:00:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|1658
1637769900000|2021-11-24 16:05:00|15966.1|15962.1|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|2257
1637770200000|2021-11-24 16:10:00|15962.9|15958.9|15969.2|15965.2|15972.3|15968.3|15959.8|15955.8|3085
1637770500000|2021-11-24 16:15:00|15972.3|15968.3|15984.8|15980.8|15984.8|15980.8|15972.3|15968.3|22758
1637770800000|2021-11-24 16:20:00|15981.7|15977.7|15987.9|15983.9|15994.2|15990.2|15981.7|15977.7|1673
1637771100000|2021-11-24 16:25:00|15986.4|15982.4|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|1942
1637771400000|2021-11-24 16:30:00|15981.7|15977.7|15997.3|15993.3|15997.3|15993.3|15981.7|15977.7|1541
1637771700000|2021-11-24 16:35:00|15994.2|15990.2|15987.9|15983.9|16003.6|15999.6|15987.9|15983.9|1537
1637772000000|2021-11-24 16:40:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15987.9|15983.9|1874
1637772300000|2021-11-24 16:45:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|1212
1637772600000|2021-11-24 16:50:00|15981.7|15977.7|15981.7|15977.7|15987.9|15983.9|15975.4|15971.4|1451
1637772900000|2021-11-24 16:55:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|1217
1637773200000|2021-11-24 17:00:00|15984.8|15980.8|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|3135
1637773500000|2021-11-24 17:05:00|15994.2|15990.2|16000.4|15996.4|16003.6|15999.6|15991.1|15987.1|2759
1637773800000|2021-11-24 17:10:00|16003.6|15999.6|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|1027
1637774100000|2021-11-24 17:15:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|414
1637774400000|2021-11-24 17:20:00|15991.1|15987.1|15984.8|15980.8|15994.2|15990.2|15984.8|15980.8|5290
1637774700000|2021-11-24 17:25:00|15981.7|15977.7|15991.1|15987.1|15991.1|15987.1|15981.7|15977.7|1723
1637775000000|2021-11-24 17:30:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|1458
1637775300000|2021-11-24 17:35:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|602
1637775600000|2021-11-24 17:40:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|1591
1637775900000|2021-11-24 17:45:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|1279
1637776200000|2021-11-24 17:50:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|485
1637776500000|2021-11-24 17:55:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|1923
1637776800000|2021-11-24 18:00:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|936
1637777100000|2021-11-24 18:05:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|586
1637777400000|2021-11-24 18:10:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|1081
1637777700000|2021-11-24 18:15:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|1075
1637778000000|2021-11-24 18:20:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|12646
1637778300000|2021-11-24 18:25:00|16003.6|15999.6|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|512
1637778600000|2021-11-24 18:30:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|1020
1637778900000|2021-11-24 18:35:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|1509
1637779200000|2021-11-24 18:40:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|900
1637779500000|2021-11-24 18:45:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|859
1637779800000|2021-11-24 18:50:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|11051
1637780100000|2021-11-24 18:55:00|15994.2|15990.2|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|1497
1637780400000|2021-11-24 19:00:00|15989.5|15985.5|15994.2|15990.2|15994.2|15990.2|15981.7|15977.7|2093
1637780700000|2021-11-24 19:05:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15987.9|15983.9|651
1637781000000|2021-11-24 19:10:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|729
1637781300000|2021-11-24 19:15:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|1292
1637781600000|2021-11-24 19:20:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|1035
1637781900000|2021-11-24 19:25:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|650
1637782200000|2021-11-24 19:30:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|397
1637782500000|2021-11-24 19:35:00|15997.3|15993.3|16006.7|16002.7|16006.7|16002.7|15997.3|15993.3|775
1637782800000|2021-11-24 19:40:00|16009.8|16005.8|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|1796
1637783100000|2021-11-24 19:45:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|810
1637783400000|2021-11-24 19:50:00|16005.1|16001.1|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|189
1637783700000|2021-11-24 19:55:00|16003.6|15999.6|16000.4|15996.4|16009.8|16005.8|16000.4|15996.4|2555
1637784000000|2021-11-24 20:00:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|3835
1637784300000|2021-11-24 20:05:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|2088
1637784600000|2021-11-24 20:10:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|1813
1637784900000|2021-11-24 20:15:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|1631
1637785200000|2021-11-24 20:20:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|773
1637785500000|2021-11-24 20:25:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|973
1637785800000|2021-11-24 20:30:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|943
1637786100000|2021-11-24 20:35:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|652
1637786400000|2021-11-24 20:40:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16023.9|16019.9|634
1637786700000|2021-11-24 20:45:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|556
1637787000000|2021-11-24 20:50:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|274
1637787300000|2021-11-24 20:55:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|1144
1637787600000|2021-11-24 21:00:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|5464
1637787900000|2021-11-24 21:05:00|||||||||66
1637788200000|2021-11-24 21:10:00|16023.9|16019.9|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|195
1637788500000|2021-11-24 21:15:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|278
1637788800000|2021-11-24 21:20:00|||||||||52
1637789100000|2021-11-24 21:25:00|||||||||291
1637789400000|2021-11-24 21:30:00|||||||||178
1637789700000|2021-11-24 21:35:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|943
1637790000000|2021-11-24 21:40:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|362
1637790300000|2021-11-24 21:45:00|16011.4|16007.4|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|384
1637790600000|2021-11-24 21:50:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|324
1637790900000|2021-11-24 21:55:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|1094
1637794800000|2021-11-24 23:00:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|136
1637795100000|2021-11-24 23:05:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|204
1637795400000|2021-11-24 23:10:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|122
1637795700000|2021-11-24 23:15:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|156
1637796000000|2021-11-24 23:20:00|||||||||2
1637796300000|2021-11-24 23:25:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|41
1637796600000|2021-11-24 23:30:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|59
1637796900000|2021-11-24 23:35:00|16014.5|16010.5|16012.9|16008.9|16014.5|16010.5|16009.8|16005.8|161
1637797200000|2021-11-24 23:40:00|16011.4|16007.4|16011.4|16007.4|16011.4|16007.4|16009.8|16005.8|108
1637797500000|2021-11-24 23:45:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|60
1637797800000|2021-11-24 23:50:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|79
1637798100000|2021-11-24 23:55:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|36
1637798400000|2021-11-25 00:00:00|||||||||35
1637798700000|2021-11-25 00:05:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|52
1637799000000|2021-11-25 00:10:00|||||||||8
1637799300000|2021-11-25 00:15:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|60
1637799600000|2021-11-25 00:20:00|||||||||50
1637799900000|2021-11-25 00:25:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|38
1637800200000|2021-11-25 00:30:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|54
1637800500000|2021-11-25 00:35:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|13
1637800800000|2021-11-25 00:40:00|||||||||9
1637801100000|2021-11-25 00:45:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|36
1637801700000|2021-11-25 00:55:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|41
1637802000000|2021-11-25 01:00:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|214
1637802300000|2021-11-25 01:05:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|36
1637802600000|2021-11-25 01:10:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|59
1637802900000|2021-11-25 01:15:00|||||||||7
1637803200000|2021-11-25 01:20:00|||||||||10
1637803500000|2021-11-25 01:25:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|75
1637803800000|2021-11-25 01:30:00|||||||||14
1637804100000|2021-11-25 01:35:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|85
1637804400000|2021-11-25 01:40:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|39
1637804700000|2021-11-25 01:45:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|18
1637805000000|2021-11-25 01:50:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|80
1637805600000|2021-11-25 02:00:00|||||||||3
1637805900000|2021-11-25 02:05:00|15998.9|15994.9|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|319
1637806200000|2021-11-25 02:10:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|94
1637806500000|2021-11-25 02:15:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|63
1637806800000|2021-11-25 02:20:00|||||||||2
1637807100000|2021-11-25 02:25:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|31
1637807400000|2021-11-25 02:30:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|76
1637807700000|2021-11-25 02:35:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|73
1637808000000|2021-11-25 02:40:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|31
1637808300000|2021-11-25 02:45:00|16002|15998|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|17
1637808600000|2021-11-25 02:50:00|16002|15998|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|15
1637808900000|2021-11-25 02:55:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|69
1637809200000|2021-11-25 03:00:00|||||||||11
1637809500000|2021-11-25 03:05:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|55
1637809800000|2021-11-25 03:10:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|58
1637810100000|2021-11-25 03:15:00|16002|15998|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|48
1637810400000|2021-11-25 03:20:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|9
1637810700000|2021-11-25 03:25:00|||||||||17
1637811000000|2021-11-25 03:30:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|45
1637811300000|2021-11-25 03:35:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|106
1637811600000|2021-11-25 03:40:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|20
1637811900000|2021-11-25 03:45:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|9
1637812200000|2021-11-25 03:50:00|||||||||5
1637812500000|2021-11-25 03:55:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|2
1637812800000|2021-11-25 04:00:00|||||||||1
1637813400000|2021-11-25 04:10:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|3
1637813700000|2021-11-25 04:15:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|993
1637814000000|2021-11-25 04:20:00|15997.3|15993.3|15998.9|15994.9|16000.4|15996.4|15997.3|15993.3|25
1637814300000|2021-11-25 04:25:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|10
1637814600000|2021-11-25 04:30:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|152
1637814900000|2021-11-25 04:35:00|||||||||2
1637815200000|2021-11-25 04:40:00|||||||||1
1637815500000|2021-11-25 04:45:00|||||||||19
1637815800000|2021-11-25 04:50:00|||||||||5
1637816100000|2021-11-25 04:55:00|||||||||3
1637817000000|2021-11-25 05:10:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|42
1637817300000|2021-11-25 05:15:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|15
1637817600000|2021-11-25 05:20:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|37
1637817900000|2021-11-25 05:25:00|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|8
1637818200000|2021-11-25 05:30:00|||||||||47
1637818500000|2021-11-25 05:35:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|18
1637818800000|2021-11-25 05:40:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|52
1637819100000|2021-11-25 05:45:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|56
1637819400000|2021-11-25 05:50:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|8
1637819700000|2021-11-25 05:55:00|||||||||13
1637820000000|2021-11-25 06:00:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|29
1637820300000|2021-11-25 06:05:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|11
1637820600000|2021-11-25 06:10:00|||||||||5
1637820900000|2021-11-25 06:15:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|60
1637821200000|2021-11-25 06:20:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|52
1637821500000|2021-11-25 06:25:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|35
1637821800000|2021-11-25 06:30:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|32
1637822100000|2021-11-25 06:35:00|||||||||242
1637822400000|2021-11-25 06:40:00|||||||||19
1637822700000|2021-11-25 06:45:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|79
1637823000000|2021-11-25 06:50:00|||||||||6
1637823300000|2021-11-25 06:55:00|||||||||5
1637823600000|2021-11-25 07:00:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|62
1637823900000|2021-11-25 07:05:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|49
1637824200000|2021-11-25 07:10:00|||||||||13
1637824500000|2021-11-25 07:15:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|49
1637824800000|2021-11-25 07:20:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|57
1637825100000|2021-11-25 07:25:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|78
1637825400000|2021-11-25 07:30:00|15998.9|15994.9|15998.9|15994.9|16000.4|15996.4|15997.3|15993.3|22
1637825700000|2021-11-25 07:35:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|0
1637826000000|2021-11-25 07:40:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|49
1637826300000|2021-11-25 07:45:00|15992.6|15988.6|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|43
1637826600000|2021-11-25 07:50:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|119
1637826900000|2021-11-25 07:55:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|862
1637827200000|2021-11-25 08:00:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|113
1637827500000|2021-11-25 08:05:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|470
1637827800000|2021-11-25 08:10:00|15995.8|15991.8|16000.4|15996.4|16000.4|15996.4|15995.8|15991.8|782
1637828100000|2021-11-25 08:15:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|99
1637828400000|2021-11-25 08:20:00|16006.7|16002.7|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|166
1637828700000|2021-11-25 08:25:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|47
1637829000000|2021-11-25 08:30:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|80
1637829300000|2021-11-25 08:35:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|87
1637829600000|2021-11-25 08:40:00|16002|15998|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|57
1637829900000|2021-11-25 08:45:00|16002|15998|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|13
1637830200000|2021-11-25 08:50:00|16005.1|16001.1|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|78
1637830500000|2021-11-25 08:55:00|15997.3|15993.3|15998.9|15994.9|16000.4|15996.4|15997.3|15993.3|81
1637830800000|2021-11-25 09:00:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|40
1637831100000|2021-11-25 09:05:00|||||||||19
1637831400000|2021-11-25 09:10:00|16002|15998|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|60
1637831700000|2021-11-25 09:15:00|16002|15998|16003.6|15999.6|16003.6|15999.6|16002|15998|7
1637832000000|2021-11-25 09:20:00|||||||||139
1637832300000|2021-11-25 09:25:00|16000.4|15996.4|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|301
1637832600000|2021-11-25 09:30:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|111
1637832900000|2021-11-25 09:35:00|16008.3|16004.3|16009.8|16005.8|16009.8|16005.8|16008.3|16004.3|30
1637833200000|2021-11-25 09:40:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|63
1637833500000|2021-11-25 09:45:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|7
1637833800000|2021-11-25 09:50:00|||||||||28
1637834100000|2021-11-25 09:55:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|118
1637834400000|2021-11-25 10:00:00|16006.7|16002.7|16008.3|16004.3|16009.8|16005.8|16006.7|16002.7|65
1637834700000|2021-11-25 10:05:00|16009.8|16005.8|16006.7|16002.7|16011.4|16007.4|16006.7|16002.7|38
1637835000000|2021-11-25 10:10:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|131
1637835300000|2021-11-25 10:15:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|146
1637835600000|2021-11-25 10:20:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|222
1637835900000|2021-11-25 10:25:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|112
1637836200000|2021-11-25 10:30:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|50
1637836500000|2021-11-25 10:35:00|16005.1|16001.1|16009.8|16005.8|16009.8|16005.8|16005.1|16001.1|46
1637836800000|2021-11-25 10:40:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|148
1637837100000|2021-11-25 10:45:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|107
1637837400000|2021-11-25 10:50:00|||||||||60
1637837700000|2021-11-25 10:55:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|90
1637838000000|2021-11-25 11:00:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|79
1637838300000|2021-11-25 11:05:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|166
1637838600000|2021-11-25 11:10:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|89
1637838900000|2021-11-25 11:15:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|94
1637839200000|2021-11-25 11:20:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|26
1637839500000|2021-11-25 11:25:00|16008.3|16004.3|16008.3|16004.3|16012.9|16008.9|16006.7|16002.7|567
1637839800000|2021-11-25 11:30:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|48
1637840100000|2021-11-25 11:35:00|16008.3|16004.3|16012.9|16008.9|16012.9|16008.9|16008.3|16004.3|338
1637840400000|2021-11-25 11:40:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|180
1637840700000|2021-11-25 11:45:00|16016.1|16012.1|16014.5|16010.5|16016.1|16012.1|16012.9|16008.9|198
1637841000000|2021-11-25 11:50:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|42
1637841300000|2021-11-25 11:55:00|16014.5|16010.5|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|75
1637841600000|2021-11-25 12:00:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|27
1637841900000|2021-11-25 12:05:00|16008.3|16004.3|16012.9|16008.9|16012.9|16008.9|16008.3|16004.3|71
1637842200000|2021-11-25 12:10:00|||||||||183
1637842500000|2021-11-25 12:15:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|64
1637842800000|2021-11-25 12:20:00|||||||||9
1637843100000|2021-11-25 12:25:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|43
1637843400000|2021-11-25 12:30:00|16014.5|16010.5|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|88
1637843700000|2021-11-25 12:35:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|66
1637844000000|2021-11-25 12:40:00|16011.4|16007.4|16009.8|16005.8|16011.4|16007.4|16009.8|16005.8|18
1637844300000|2021-11-25 12:45:00|16012.9|16008.9|16011.4|16007.4|16012.9|16008.9|16009.8|16005.8|31
1637844600000|2021-11-25 12:50:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|14
1637844900000|2021-11-25 12:55:00|16014.5|16010.5|16017.6|16013.6|16017.6|16013.6|16012.9|16008.9|100
1637845200000|2021-11-25 13:00:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|74
1637845500000|2021-11-25 13:05:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|101
1637845800000|2021-11-25 13:10:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|174
1637846100000|2021-11-25 13:15:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|50
1637846400000|2021-11-25 13:20:00|||||||||14
1637846700000|2021-11-25 13:25:00|||||||||29
1637847000000|2021-11-25 13:30:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|117
1637847300000|2021-11-25 13:35:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|39
1637847600000|2021-11-25 13:40:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|85
1637847900000|2021-11-25 13:45:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|151
1637848200000|2021-11-25 13:50:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|142
1637848500000|2021-11-25 13:55:00|16020.8|16016.8|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|125
1637848800000|2021-11-25 14:00:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|57
1637849100000|2021-11-25 14:05:00|||||||||45
1637849400000|2021-11-25 14:10:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|21
1637849700000|2021-11-25 14:15:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|114
1637850000000|2021-11-25 14:20:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|29
1637850300000|2021-11-25 14:25:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|129
1637850600000|2021-11-25 14:30:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|235
1637850900000|2021-11-25 14:35:00|||||||||154
1637851200000|2021-11-25 14:40:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|157
1637851500000|2021-11-25 14:45:00|||||||||1060
1637851800000|2021-11-25 14:50:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|15075
1637852100000|2021-11-25 14:55:00|||||||||206
1637852400000|2021-11-25 15:00:00|16031.7|16027.7|16022.3|16018.3|16031.7|16027.7|16022.3|16018.3|148
1637852700000|2021-11-25 15:05:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|69
1637853000000|2021-11-25 15:10:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|50
1637853300000|2021-11-25 15:15:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|19
1637853600000|2021-11-25 15:20:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|254
1637853900000|2021-11-25 15:25:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|56
1637854200000|2021-11-25 15:30:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|66
1637854500000|2021-11-25 15:35:00|||||||||76
1637854800000|2021-11-25 15:40:00|||||||||10
1637855100000|2021-11-25 15:45:00|||||||||49
1637855400000|2021-11-25 15:50:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|141
1637855700000|2021-11-25 15:55:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|102
1637856000000|2021-11-25 16:00:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|73
1637856300000|2021-11-25 16:05:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|56
1637856600000|2021-11-25 16:10:00|||||||||51
1637856900000|2021-11-25 16:15:00|16028.6|16024.6|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|123
1637857200000|2021-11-25 16:20:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|141
1637857500000|2021-11-25 16:25:00|||||||||7
1637857800000|2021-11-25 16:30:00|||||||||17
1637858100000|2021-11-25 16:35:00|||||||||61
1637858400000|2021-11-25 16:40:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|81
1637858700000|2021-11-25 16:45:00|||||||||12
1637859300000|2021-11-25 16:55:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|128
1637859600000|2021-11-25 17:00:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|64
1637859900000|2021-11-25 17:05:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|49
1637860200000|2021-11-25 17:10:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|30
1637860500000|2021-11-25 17:15:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|18
1637860800000|2021-11-25 17:20:00|||||||||56
1637861100000|2021-11-25 17:25:00|16020.8|16016.8|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|128
1637861400000|2021-11-25 17:30:00|||||||||14
1637861700000|2021-11-25 17:35:00|||||||||6
1637862000000|2021-11-25 17:40:00|||||||||12
1637862300000|2021-11-25 17:45:00|||||||||77
1637862600000|2021-11-25 17:50:00|||||||||61
1637862900000|2021-11-25 17:55:00|16022.3|16018.3|16022.3|16018.3|16023.9|16019.9|16022.3|16018.3|182
1637881200000|2021-11-25 23:00:00|16025.4|16021.4|16042.6|16038.6|16044.2|16040.2|16025.4|16021.4|442
1637881500000|2021-11-25 23:05:00|16044.2|16040.2|16053.6|16049.6|16053.6|16049.6|16041.1|16037.1|343
1637881800000|2021-11-25 23:10:00|16050.4|16046.4|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|224
1637882100000|2021-11-25 23:15:00|16053.6|16049.6|16062.9|16058.9|16062.9|16058.9|16050.4|16046.4|313
1637882400000|2021-11-25 23:20:00|16066.1|16062.1|16078.6|16074.6|16078.6|16074.6|16066.1|16062.1|499
1637882700000|2021-11-25 23:25:00|16075.4|16071.4|16087.9|16083.9|16087.9|16083.9|16075.4|16071.4|518
1637883000000|2021-11-25 23:30:00|16091.1|16087.1|16091.1|16087.1|16100.4|16096.4|16087.9|16083.9|728
1637883300000|2021-11-25 23:35:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|406
1637883600000|2021-11-25 23:40:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|233
1637883900000|2021-11-25 23:45:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|173
1637884200000|2021-11-25 23:50:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|184
1637884500000|2021-11-25 23:55:00|16089.5|16085.5|16097.3|16093.3|16097.3|16093.3|16087.9|16083.9|341
1637884800000|2021-11-26 00:00:00|16095.8|16091.8|16103.6|16099.6|16103.6|16099.6|16091.1|16087.1|319
1637885100000|2021-11-26 00:05:00|16106.7|16102.7|16103.6|16099.6|16116.1|16112.1|16103.6|16099.6|552
1637885400000|2021-11-26 00:10:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|475
1637885700000|2021-11-26 00:15:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|200
1637886000000|2021-11-26 00:20:00|16100.4|16096.4|16112.9|16108.9|16112.9|16108.9|16097.3|16093.3|191
1637886300000|2021-11-26 00:25:00|16109.8|16105.8|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|201
1637886600000|2021-11-26 00:30:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|220
1637886900000|2021-11-26 00:35:00|16106.7|16102.7|16112.9|16108.9|16116.1|16112.1|16106.7|16102.7|249
1637887200000|2021-11-26 00:40:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|208
1637887500000|2021-11-26 00:45:00|16108.3|16104.3|16102|16098|16109.8|16105.8|16100.4|16096.4|162
1637887800000|2021-11-26 00:50:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|93
1637888100000|2021-11-26 00:55:00|16100.4|16096.4|16091.1|16087.1|16100.4|16096.4|16091.1|16087.1|190
1637888400000|2021-11-26 01:00:00|16094.2|16090.2|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|111
1637888700000|2021-11-26 01:05:00|16097.3|16093.3|16091.1|16087.1|16100.4|16096.4|16091.1|16087.1|377
1637889000000|2021-11-26 01:10:00|16094.2|16090.2|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|146
1637889300000|2021-11-26 01:15:00|16098.9|16094.9|16106.7|16102.7|16106.7|16102.7|16097.3|16093.3|317
1637889600000|2021-11-26 01:20:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|207
1637889900000|2021-11-26 01:25:00|16100.4|16096.4|16091.1|16087.1|16103.6|16099.6|16091.1|16087.1|240
1637890200000|2021-11-26 01:30:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16092.6|16088.6|300
1637890500000|2021-11-26 01:35:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|550
1637890800000|2021-11-26 01:40:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|168
1637891100000|2021-11-26 01:45:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|180
1637891400000|2021-11-26 01:50:00|16109.8|16105.8|16112.9|16108.9|16116.1|16112.1|16106.7|16102.7|440
1637891700000|2021-11-26 01:55:00|16116.1|16112.1|16112.9|16108.9|16119.2|16115.2|16112.9|16108.9|244
1637892000000|2021-11-26 02:00:00|16116.1|16112.1|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|239
1637892300000|2021-11-26 02:05:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|422
1637892600000|2021-11-26 02:10:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|180
1637892900000|2021-11-26 02:15:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16111.4|16107.4|284
1637893200000|2021-11-26 02:20:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|274
1637893500000|2021-11-26 02:25:00|16119.2|16115.2|16116.1|16112.1|16122.3|16118.3|16116.1|16112.1|283
1637893800000|2021-11-26 02:30:00|16112.9|16108.9|16122.3|16118.3|16122.3|16118.3|16112.9|16108.9|242
1637894100000|2021-11-26 02:35:00|16119.2|16115.2|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|224
1637894400000|2021-11-26 02:40:00|16128.6|16124.6|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|669
1637894700000|2021-11-26 02:45:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|353
1637895000000|2021-11-26 02:50:00|16125.4|16121.4|16131.7|16127.7|16131.7|16127.7|16125.4|16121.4|254
1637895300000|2021-11-26 02:55:00|16128.6|16124.6|16137.9|16133.9|16137.9|16133.9|16128.6|16124.6|241
1637895600000|2021-11-26 03:00:00|16144.2|16140.2|16153.6|16149.6|16153.6|16149.6|16144.2|16140.2|664
1637895900000|2021-11-26 03:05:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16144.2|16140.2|628
1637896200000|2021-11-26 03:10:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|384
1637896500000|2021-11-26 03:15:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|142
1637896800000|2021-11-26 03:20:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|177
1637897100000|2021-11-26 03:25:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|227
1637897400000|2021-11-26 03:30:00|16155.1|16151.1|16147.3|16143.3|16155.1|16151.1|16147.3|16143.3|73
1637897700000|2021-11-26 03:35:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|228
1637898000000|2021-11-26 03:40:00|16152|16148|16159.8|16155.8|16159.8|16155.8|16150.4|16146.4|347
1637898300000|2021-11-26 03:45:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|109
1637898600000|2021-11-26 03:50:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|74
1637898900000|2021-11-26 03:55:00|16159.8|16155.8|16169.2|16165.2|16172.3|16168.3|16159.8|16155.8|343
1637899200000|2021-11-26 04:00:00|16172.3|16168.3|16166.1|16162.1|16172.3|16168.3|16166.1|16162.1|300
1637899500000|2021-11-26 04:05:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|204
1637899800000|2021-11-26 04:10:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|95
1637900100000|2021-11-26 04:15:00|16167.6|16163.6|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|34
1637900400000|2021-11-26 04:20:00|16164.5|16160.5|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|366
1637900700000|2021-11-26 04:25:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16167.6|16163.6|300
1637901000000|2021-11-26 04:30:00|16172.3|16168.3|16159.8|16155.8|16172.3|16168.3|16159.8|16155.8|136
1637901300000|2021-11-26 04:35:00|16162.9|16158.9|16169.2|16165.2|16172.3|16168.3|16162.9|16158.9|234
1637901600000|2021-11-26 04:40:00|16166.1|16162.1|16162.9|16158.9|16169.2|16165.2|16162.9|16158.9|120
1637901900000|2021-11-26 04:45:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16162.9|16158.9|116
1637902200000|2021-11-26 04:50:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|153
1637902500000|2021-11-26 04:55:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|190
1637902800000|2021-11-26 05:00:00|16164.5|16160.5|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|74
1637903100000|2021-11-26 05:05:00|16169.2|16165.2|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|240
1637903400000|2021-11-26 05:10:00|16162.9|16158.9|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|230
1637903700000|2021-11-26 05:15:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|80
1637904000000|2021-11-26 05:20:00|16175.4|16171.4|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|89
1637904300000|2021-11-26 05:25:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16175.4|16171.4|245
1637904600000|2021-11-26 05:30:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|207
1637904900000|2021-11-26 05:35:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|79
1637905200000|2021-11-26 05:40:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|154
1637905500000|2021-11-26 05:45:00|16183.3|16179.3|16187.9|16183.9|16187.9|16183.9|16183.3|16179.3|819
1637905800000|2021-11-26 05:50:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|351
1637906100000|2021-11-26 05:55:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16191.1|16187.1|1081
1637906400000|2021-11-26 06:00:00|16197.3|16193.3|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|619
1637906700000|2021-11-26 06:05:00|16206.7|16202.7|16191.1|16187.1|16206.7|16202.7|16191.1|16187.1|541
1637907000000|2021-11-26 06:10:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16184.8|16180.8|494
1637907300000|2021-11-26 06:15:00|16197.3|16193.3|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|175
1637907600000|2021-11-26 06:20:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|217
1637907900000|2021-11-26 06:25:00|16189.5|16185.5|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|149
1637908200000|2021-11-26 06:30:00|16191.1|16187.1|16194.2|16190.2|16200.4|16196.4|16187.9|16183.9|460
1637908500000|2021-11-26 06:35:00|16192.6|16188.6|16197.3|16193.3|16200.4|16196.4|16191.1|16187.1|396
1637908800000|2021-11-26 06:40:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|130
1637909100000|2021-11-26 06:45:00|16194.2|16190.2|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|91
1637909400000|2021-11-26 06:50:00|16194.2|16190.2|16181.7|16177.7|16194.2|16190.2|16181.7|16177.7|198
1637909700000|2021-11-26 06:55:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|279
1637910000000|2021-11-26 07:00:00|16183.3|16179.3|16187.9|16183.9|16187.9|16183.9|16181.7|16177.7|456
1637910300000|2021-11-26 07:05:00|16186.4|16182.4|16194.2|16190.2|16200.4|16196.4|16184.8|16180.8|1296
1637910600000|2021-11-26 07:10:00|16197.3|16193.3|16184.8|16180.8|16197.3|16193.3|16181.7|16177.7|1004
1637910900000|2021-11-26 07:15:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16175.4|16171.4|548
1637911200000|2021-11-26 07:20:00|16178.6|16174.6|16181.7|16177.7|16187.9|16183.9|16175.4|16171.4|649
1637911500000|2021-11-26 07:25:00|16178.6|16174.6|16197.3|16193.3|16200.4|16196.4|16178.6|16174.6|905
1637911800000|2021-11-26 07:30:00|16194.2|16190.2|16191.1|16187.1|16203.6|16199.6|16191.1|16187.1|1139
1637912100000|2021-11-26 07:35:00|16194.2|16190.2|16203.6|16199.6|16206.7|16202.7|16191.1|16187.1|1233
1637912400000|2021-11-26 07:40:00|16200.4|16196.4|16219.2|16215.2|16222.3|16218.3|16200.4|16196.4|1741
1637912700000|2021-11-26 07:45:00|16216.1|16212.1|16222.3|16218.3|16231.7|16227.7|16209.8|16205.8|1591
1637913000000|2021-11-26 07:50:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|1154
1637913300000|2021-11-26 07:55:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16219.2|16215.2|1137
1637913600000|2021-11-26 08:00:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16219.2|16215.2|1078
1637913900000|2021-11-26 08:05:00|16228.6|16224.6|16247.3|16243.3|16247.3|16243.3|16228.6|16224.6|1760
1637914200000|2021-11-26 08:10:00|16250.4|16246.4|16253.6|16249.6|16262.9|16258.9|16244.2|16240.2|2258
1637914500000|2021-11-26 08:15:00|16256.7|16252.7|16253.6|16249.6|16262.9|16258.9|16247.3|16243.3|1579
1637914800000|2021-11-26 08:20:00|16256.7|16252.7|16256.7|16252.7|16269.2|16265.2|16253.6|16249.6|867
1637915100000|2021-11-26 08:25:00|16255.1|16251.1|16244.2|16240.2|16256.7|16252.7|16228.6|16224.6|2702
1637915400000|2021-11-26 08:30:00|16241.1|16237.1|16253.6|16249.6|16256.7|16252.7|16237.9|16233.9|1696
1637915700000|2021-11-26 08:35:00|16256.7|16252.7|16237.9|16233.9|16256.7|16252.7|16234.8|16230.8|1166
1637916000000|2021-11-26 08:40:00|16241.1|16237.1|16219.2|16215.2|16241.1|16237.1|16219.2|16215.2|1112
1637916300000|2021-11-26 08:45:00|16220.8|16216.8|16225.4|16221.4|16228.6|16224.6|16219.2|16215.2|2183
1637916600000|2021-11-26 08:50:00|16222.3|16218.3|16203.6|16199.6|16222.3|16218.3|16200.4|16196.4|750
1637916900000|2021-11-26 08:55:00|16200.4|16196.4|16206.7|16202.7|16209.8|16205.8|16191.1|16187.1|840
1637917200000|2021-11-26 09:00:00|16203.6|16199.6|16203.6|16199.6|16212.9|16208.9|16200.4|16196.4|776
1637917500000|2021-11-26 09:05:00|16206.7|16202.7|16219.2|16215.2|16219.2|16215.2|16203.6|16199.6|788
1637917800000|2021-11-26 09:10:00|16216.1|16212.1|16209.8|16205.8|16216.1|16212.1|16206.7|16202.7|893
1637918100000|2021-11-26 09:15:00|16212.9|16208.9|16219.2|16215.2|16222.3|16218.3|16212.9|16208.9|521
1637918400000|2021-11-26 09:20:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16206.7|16202.7|476
1637918700000|2021-11-26 09:25:00|16217.6|16213.6|16234.8|16230.8|16241.1|16237.1|16216.1|16212.1|1823
1637919000000|2021-11-26 09:30:00|16233.3|16229.3|16225.4|16221.4|16234.8|16230.8|16219.2|16215.2|576
1637919300000|2021-11-26 09:35:00|16222.3|16218.3|16212.9|16208.9|16228.6|16224.6|16212.9|16208.9|920
1637919600000|2021-11-26 09:40:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|367
1637919900000|2021-11-26 09:45:00|16212.9|16208.9|16228.6|16224.6|16231.7|16227.7|16209.8|16205.8|800
1637920200000|2021-11-26 09:50:00|16231.7|16227.7|16231.7|16227.7|16237.9|16233.9|16225.4|16221.4|462
1637920500000|2021-11-26 09:55:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16228.6|16224.6|891
1637920800000|2021-11-26 10:00:00|16234.8|16230.8|16222.3|16218.3|16234.8|16230.8|16222.3|16218.3|577
1637921100000|2021-11-26 10:05:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16212.9|16208.9|1193
1637921400000|2021-11-26 10:10:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16209.8|16205.8|966
1637921700000|2021-11-26 10:15:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|692
1637922000000|2021-11-26 10:20:00|16230.1|16226.1|16219.2|16215.2|16231.7|16227.7|16219.2|16215.2|903
1637922300000|2021-11-26 10:25:00|16222.3|16218.3|16212.9|16208.9|16222.3|16218.3|16209.8|16205.8|457
1637922600000|2021-11-26 10:30:00|16216.1|16212.1|16228.6|16224.6|16228.6|16224.6|16216.1|16212.1|886
1637922900000|2021-11-26 10:35:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|249
1637923200000|2021-11-26 10:40:00|16223.9|16219.9|16216.1|16212.1|16223.9|16219.9|16216.1|16212.1|896
1637923500000|2021-11-26 10:45:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|649
1637923800000|2021-11-26 10:50:00|16212.9|16208.9|16222.3|16218.3|16225.4|16221.4|16209.8|16205.8|473
1637924100000|2021-11-26 10:55:00|16225.4|16221.4|16216.1|16212.1|16228.6|16224.6|16216.1|16212.1|764
1637924400000|2021-11-26 11:00:00|16219.2|16215.2|16225.4|16221.4|16228.6|16224.6|16216.1|16212.1|651
1637924700000|2021-11-26 11:05:00|16227|16223|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|960
1637925000000|2021-11-26 11:10:00|16223.9|16219.9|16228.6|16224.6|16231.7|16227.7|16219.2|16215.2|353
1637925300000|2021-11-26 11:15:00|16225.4|16221.4|16231.7|16227.7|16234.8|16230.8|16225.4|16221.4|997
1637925600000|2021-11-26 11:20:00|16234.8|16230.8|16237.9|16233.9|16247.3|16243.3|16231.7|16227.7|1006
1637925900000|2021-11-26 11:25:00|16239.5|16235.5|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|669
1637926200000|2021-11-26 11:30:00|16244.2|16240.2|16247.3|16243.3|16253.6|16249.6|16241.1|16237.1|951
1637926500000|2021-11-26 11:35:00|16250.4|16246.4|16241.1|16237.1|16250.4|16246.4|16237.9|16233.9|836
1637926800000|2021-11-26 11:40:00|16237.9|16233.9|16228.6|16224.6|16241.1|16237.1|16225.4|16221.4|965
1637927100000|2021-11-26 11:45:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|421
1637927400000|2021-11-26 11:50:00|16231.7|16227.7|16241.1|16237.1|16244.2|16240.2|16231.7|16227.7|459
1637927700000|2021-11-26 11:55:00|16244.2|16240.2|16228.6|16224.6|16250.4|16246.4|16228.6|16224.6|748
1637928000000|2021-11-26 12:00:00|16227|16223|16225.4|16221.4|16234.8|16230.8|16222.3|16218.3|304
1637928300000|2021-11-26 12:05:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16219.2|16215.2|748
1637928600000|2021-11-26 12:10:00|16228.6|16224.6|16219.2|16215.2|16228.6|16224.6|16216.1|16212.1|693
1637928900000|2021-11-26 12:15:00|16216.1|16212.1|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|599
1637929200000|2021-11-26 12:20:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16206.7|16202.7|867
1637929500000|2021-11-26 12:25:00|16214.5|16210.5|16222.3|16218.3|16222.3|16218.3|16209.8|16205.8|654
1637929800000|2021-11-26 12:30:00|16220.8|16216.8|16216.1|16212.1|16222.3|16218.3|16212.9|16208.9|351
1637930100000|2021-11-26 12:35:00|16214.5|16210.5|16203.6|16199.6|16216.1|16212.1|16203.6|16199.6|1045
1637930400000|2021-11-26 12:40:00|16206.7|16202.7|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|579
1637930700000|2021-11-26 12:45:00|16200.4|16196.4|16209.8|16205.8|16212.9|16208.9|16200.4|16196.4|719
1637931000000|2021-11-26 12:50:00|16208.3|16204.3|16216.1|16212.1|16222.3|16218.3|16206.7|16202.7|906
1637931300000|2021-11-26 12:55:00|16212.9|16208.9|16206.7|16202.7|16216.1|16212.1|16203.6|16199.6|471
1637931600000|2021-11-26 13:00:00|16205.1|16201.1|16194.2|16190.2|16206.7|16202.7|16191.1|16187.1|907
1637931900000|2021-11-26 13:05:00|16191.1|16187.1|16181.7|16177.7|16197.3|16193.3|16178.6|16174.6|1333
1637932200000|2021-11-26 13:10:00|16184.8|16180.8|16191.1|16187.1|16191.1|16187.1|16173.9|16169.9|1839
1637932500000|2021-11-26 13:15:00|16187.9|16183.9|16203.6|16199.6|16209.8|16205.8|16184.8|16180.8|1978
1637932800000|2021-11-26 13:20:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16197.3|16193.3|2156
1637933100000|2021-11-26 13:25:00|16200.4|16196.4|16203.6|16199.6|16206.7|16202.7|16194.2|16190.2|1548
1637933400000|2021-11-26 13:30:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16194.2|16190.2|1224
1637933700000|2021-11-26 13:35:00|16205.1|16201.1|16197.3|16193.3|16206.7|16202.7|16194.2|16190.2|1688
1637934000000|2021-11-26 13:40:00|16200.4|16196.4|16209.8|16205.8|16209.8|16205.8|16197.3|16193.3|997
1637934300000|2021-11-26 13:45:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|886
1637934600000|2021-11-26 13:50:00|16212.9|16208.9|16206.7|16202.7|16214.5|16210.5|16203.6|16199.6|709
1637934900000|2021-11-26 13:55:00|16203.6|16199.6|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|1118
1637935200000|2021-11-26 14:00:00|16203.6|16199.6|16197.3|16193.3|16206.7|16202.7|16197.3|16193.3|1588
1637935500000|2021-11-26 14:05:00|16200.4|16196.4|16206.7|16202.7|16212.9|16208.9|16200.4|16196.4|1232
1637935800000|2021-11-26 14:10:00|16203.6|16199.6|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|1758
1637936100000|2021-11-26 14:15:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|1138
1637936400000|2021-11-26 14:20:00|16209.8|16205.8|16200.4|16196.4|16212.9|16208.9|16200.4|16196.4|1584
1637936700000|2021-11-26 14:25:00|16203.6|16199.6|16209.8|16205.8|16212.9|16208.9|16198.9|16194.9|1278
1637937000000|2021-11-26 14:30:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|2032
1637937300000|2021-11-26 14:35:00|16209.8|16205.8|16219.2|16215.2|16219.2|16215.2|16200.4|16196.4|1576
1637937600000|2021-11-26 14:40:00|16216.1|16212.1|16219.2|16215.2|16228.6|16224.6|16216.1|16212.1|873
1637937900000|2021-11-26 14:45:00|16222.3|16218.3|16228.6|16224.6|16231.7|16227.7|16222.3|16218.3|5723
1637938200000|2021-11-26 14:50:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16219.2|16215.2|1018
1637938500000|2021-11-26 14:55:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|1533
1637938800000|2021-11-26 15:00:00|16228.6|16224.6|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|1300
1637939100000|2021-11-26 15:05:00|16237.9|16233.9|16234.8|16230.8|16244.2|16240.2|16231.7|16227.7|6148
1637939400000|2021-11-26 15:10:00|16237.9|16233.9|16250.4|16246.4|16250.4|16246.4|16234.8|16230.8|1493
1637939700000|2021-11-26 15:15:00|16247.3|16243.3|16247.3|16243.3|16266.1|16262.1|16244.2|16240.2|5393
1637940000000|2021-11-26 15:20:00|16244.2|16240.2|16234.8|16230.8|16244.2|16240.2|16228.6|16224.6|2754
1637940300000|2021-11-26 15:25:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16225.4|16221.4|2930
1637940600000|2021-11-26 15:30:00|16228.6|16224.6|16241.1|16237.1|16244.2|16240.2|16228.6|16224.6|7631
1637940900000|2021-11-26 15:35:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|1628
1637941200000|2021-11-26 15:40:00|16237.9|16233.9|16256.7|16252.7|16259.8|16255.8|16237.9|16233.9|1680
1637941500000|2021-11-26 15:45:00|16259.8|16255.8|16266.1|16262.1|16272.3|16268.3|16256.7|16252.7|1545
1637941800000|2021-11-26 15:50:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|1637
1637942100000|2021-11-26 15:55:00|16269.2|16265.2|16250.4|16246.4|16272.3|16268.3|16250.4|16246.4|1580
1637942400000|2021-11-26 16:00:00|16253.6|16249.6|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|1100
1637942700000|2021-11-26 16:05:00|16256.7|16252.7|16266.1|16262.1|16272.3|16268.3|16253.6|16249.6|2181
1637943000000|2021-11-26 16:10:00|16269.2|16265.2|16278.6|16274.6|16278.6|16274.6|16266.1|16262.1|3274
1637943300000|2021-11-26 16:15:00|16275.4|16271.4|16281.7|16277.7|16287.9|16283.9|16275.4|16271.4|2408
1637943600000|2021-11-26 16:20:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|1656
1637943900000|2021-11-26 16:25:00|16281.7|16277.7|16269.2|16265.2|16287.9|16283.9|16266.1|16262.1|1678
1637944200000|2021-11-26 16:30:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|813
1637944500000|2021-11-26 16:35:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|730
1637944800000|2021-11-26 16:40:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16266.1|16262.1|1226
1637945100000|2021-11-26 16:45:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|679
1637945400000|2021-11-26 16:50:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|1025
1637945700000|2021-11-26 16:55:00|16270.8|16266.8|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|4950
1637946000000|2021-11-26 17:00:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|973
1637946300000|2021-11-26 17:05:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|906
1637946600000|2021-11-26 17:10:00|16262.9|16258.9|16266.1|16262.1|16272.3|16268.3|16259.8|16255.8|2384
1637946900000|2021-11-26 17:15:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|732
1637947200000|2021-11-26 17:20:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|1410
1637947500000|2021-11-26 17:25:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|1189
1637947800000|2021-11-26 17:30:00|16266.1|16262.1|16266.1|16262.1|16275.4|16271.4|16266.1|16262.1|556
1637948100000|2021-11-26 17:35:00|16269.2|16265.2|16256.7|16252.7|16269.2|16265.2|16256.7|16252.7|563
1637948400000|2021-11-26 17:40:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|800
1637948700000|2021-11-26 17:45:00|16262.9|16258.9|16253.6|16249.6|16266.1|16262.1|16253.6|16249.6|729
1637949000000|2021-11-26 17:50:00|16250.4|16246.4|16269.2|16265.2|16272.3|16268.3|16250.4|16246.4|1273
1637949300000|2021-11-26 17:55:00|16266.1|16262.1|16294.2|16290.2|16306.7|16302.7|16266.1|16262.1|1820
1637949600000|2021-11-26 18:00:00|16300.4|16296.4|16281.7|16277.7|16300.4|16296.4|16275.4|16271.4|2637
1637949900000|2021-11-26 18:05:00|16283.3|16279.3|16278.6|16274.6|16291.1|16287.1|16272.3|16268.3|1120
1637950200000|2021-11-26 18:10:00|16275.4|16271.4|16298.9|16294.9|16298.9|16294.9|16275.4|16271.4|2091
1645543800000|2022-02-22 15:30:00|15436.4|15432.4|15437.9|15433.9|15444.2|15440.2|15431.7|15427.7|481
1645544100000|2022-02-22 15:35:00|15439.5|15435.5|15444.2|15440.2|15447.3|15443.3|15437.9|15433.9|2384
1645544400000|2022-02-22 15:40:00|15441.1|15437.1|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|655
1645544700000|2022-02-22 15:45:00|15445.8|15441.8|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|1505
1645545000000|2022-02-22 15:50:00|15445.8|15441.8|15453.6|15449.6|15453.6|15449.6|15445.8|15441.8|602
1645545300000|2022-02-22 15:55:00|15455.1|15451.1|15462.9|15458.9|15462.9|15458.9|15453.6|15449.6|4210
1645545600000|2022-02-22 16:00:00|15466.1|15462.1|15455.1|15451.1|15466.1|15462.1|15453.6|15449.6|2044
1645545900000|2022-02-22 16:05:00|15456.7|15452.7|15462.9|15458.9|15469.2|15465.2|15453.6|15449.6|2532
1645546200000|2022-02-22 16:10:00|15464.5|15460.5|15469.2|15465.2|15469.2|15465.2|15459.8|15455.8|852
1645546500000|2022-02-22 16:15:00|15467.6|15463.6|15469.2|15465.2|15475.4|15471.4|15466.1|15462.1|3896
1645546800000|2022-02-22 16:20:00|15470.8|15466.8|15472.3|15468.3|15475.4|15471.4|15467.6|15463.6|1354
1645547100000|2022-02-22 16:25:00|15473.9|15469.9|15478.6|15474.6|15484.8|15480.8|15469.2|15465.2|407
1645547400000|2022-02-22 16:30:00|15475.4|15471.4|15469.2|15465.2|15475.4|15471.4|15462.9|15458.9|9352
1645547700000|2022-02-22 16:35:00|15472.3|15468.3|15466.1|15462.1|15477|15473|15466.1|15462.1|788
1645548000000|2022-02-22 16:40:00|15469.2|15465.2|15450.4|15446.4|15469.2|15465.2|15447.3|15443.3|11656
1645548300000|2022-02-22 16:45:00|15452|15448|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|1071
1645548600000|2022-02-22 16:50:00|15450.4|15446.4|15459.8|15455.8|15462.9|15458.9|15450.4|15446.4|1478
1645548900000|2022-02-22 16:55:00|15456.7|15452.7|15466.1|15462.1|15469.2|15465.2|15456.7|15452.7|3244
1645549200000|2022-02-22 17:00:00|15462.9|15458.9|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|2046
1645549500000|2022-02-22 17:05:00|15462.9|15458.9|15466.1|15462.1|15469.2|15465.2|15459.8|15455.8|4119
1645549800000|2022-02-22 17:10:00|15462.9|15458.9|15464.5|15460.5|15469.2|15465.2|15462.9|15458.9|3570
1645550100000|2022-02-22 17:15:00|15462.9|15458.9|15466.1|15462.1|15467.6|15463.6|15462.9|15458.9|1855
1645550400000|2022-02-22 17:20:00|15462.9|15458.9|15466.1|15462.1|15469.2|15465.2|15461.4|15457.4|8159
1645550700000|2022-02-22 17:25:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|3909
1645551000000|2022-02-22 17:30:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|3365
1645551300000|2022-02-22 17:35:00|15475.4|15471.4|15484.8|15480.8|15484.8|15480.8|15472.3|15468.3|5019
1645551600000|2022-02-22 17:40:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|7148
1645551900000|2022-02-22 17:45:00|15489.5|15485.5|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|2829
1645552200000|2022-02-22 17:50:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|524
1645552500000|2022-02-22 17:55:00|15492.6|15488.6|15500.4|15496.4|15500.4|15496.4|15491.1|15487.1|2664
1645552800000|2022-02-22 18:00:00|15497.3|15493.3|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|604
1645553100000|2022-02-22 18:05:00|15497.3|15493.3|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|16298
1645553400000|2022-02-22 18:10:00|15498.9|15494.9|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|3389
1645553700000|2022-02-22 18:15:00|15491.1|15487.1|15512.9|15508.9|15512.9|15508.9|15491.1|15487.1|4893
1645554000000|2022-02-22 18:20:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|14447
1645554300000|2022-02-22 18:25:00|15506.7|15502.7|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|2468
1645554600000|2022-02-22 18:30:00|15506.7|15502.7|15506.7|15502.7|15511.4|15507.4|15506.7|15502.7|3141
1645554900000|2022-02-22 18:35:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15508.3|15504.3|573
1645555200000|2022-02-22 18:40:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|7994
1645555500000|2022-02-22 18:45:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|4378
1645555800000|2022-02-22 18:50:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|5068
1645556100000|2022-02-22 18:55:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|4971
1645556400000|2022-02-22 19:00:00|15520.8|15516.8|15509.8|15505.8|15522.3|15518.3|15509.8|15505.8|8655
1645556700000|2022-02-22 19:05:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|266
1645557000000|2022-02-22 19:10:00|15506.7|15502.7|15497.3|15493.3|15509.8|15505.8|15497.3|15493.3|2427
1645557300000|2022-02-22 19:15:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|2653
1645557600000|2022-02-22 19:20:00|15492.6|15488.6|15500.4|15496.4|15509.8|15505.8|15491.1|15487.1|3950
1645557900000|2022-02-22 19:25:00|15497.3|15493.3|15484.8|15480.8|15497.3|15493.3|15481.7|15477.7|3279
1645558200000|2022-02-22 19:30:00|15487.9|15483.9|15472.3|15468.3|15487.9|15483.9|15466.1|15462.1|1143
1645558500000|2022-02-22 19:35:00|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15466.1|15462.1|398
1645558800000|2022-02-22 19:40:00|15472.3|15468.3|15484.8|15480.8|15484.8|15480.8|15472.3|15468.3|2091
1645559100000|2022-02-22 19:45:00|15487.9|15483.9|15472.3|15468.3|15487.9|15483.9|15472.3|15468.3|9513
1645559400000|2022-02-22 19:50:00|15470.8|15466.8|15466.1|15462.1|15478.6|15474.6|15458.3|15454.3|2140
1645559700000|2022-02-22 19:55:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15461.4|15457.4|1362
1645560000000|2022-02-22 20:00:00|15466.1|15462.1|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|3783
1645560300000|2022-02-22 20:05:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|410
1645560600000|2022-02-22 20:10:00|15469.2|15465.2|15478.6|15474.6|15478.6|15474.6|15466.1|15462.1|2146
1645560900000|2022-02-22 20:15:00|15477|15473|15484.8|15480.8|15487.9|15483.9|15472.3|15468.3|1276
1645561200000|2022-02-22 20:20:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15484.8|15480.8|848
1645561500000|2022-02-22 20:25:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|429
1645561800000|2022-02-22 20:30:00|15491.1|15487.1|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|1063
1645562100000|2022-02-22 20:35:00|15484.8|15480.8|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|617
1645562400000|2022-02-22 20:40:00|15486.4|15482.4|15491.1|15487.1|15497.3|15493.3|15484.8|15480.8|1836
1645562700000|2022-02-22 20:45:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|375
1645563000000|2022-02-22 20:50:00|15497.3|15493.3|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|1254
1645563300000|2022-02-22 20:55:00|15502|15498|15522.3|15518.3|15525.4|15521.4|15500.4|15496.4|1053
1645563600000|2022-02-22 21:00:00|15520.8|15516.8|15506.7|15502.7|15522.3|15518.3|15503.6|15499.6|1770
1645563900000|2022-02-22 21:05:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|303
1645564200000|2022-02-22 21:10:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|2955
1645564500000|2022-02-22 21:15:00|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|118
1645564800000|2022-02-22 21:20:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|308
1645565100000|2022-02-22 21:25:00|15489.5|15485.5|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|100
1645565400000|2022-02-22 21:30:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|46
1645565700000|2022-02-22 21:35:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15478.6|15474.6|286
1645566000000|2022-02-22 21:40:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|252
1645566300000|2022-02-22 21:45:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|1079
1645566600000|2022-02-22 21:50:00|15469.2|15465.2|15480.1|15476.1|15480.1|15476.1|15469.2|15465.2|554
1645566900000|2022-02-22 21:55:00|15481.7|15477.7|15483.3|15479.3|15484.8|15480.8|15478.6|15474.6|151
1645570800000|2022-02-22 23:00:00|15477|15473|15475.4|15471.4|15483.3|15479.3|15472.3|15468.3|50
1645571100000|2022-02-22 23:05:00|15477|15473|15475.4|15471.4|15477|15473|15473.9|15469.9|27
1645571400000|2022-02-22 23:10:00|15473.9|15469.9|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|1
1645571700000|2022-02-22 23:15:00|15477|15473|15477|15473|15478.6|15474.6|15475.4|15471.4|3
1645572000000|2022-02-22 23:20:00|15475.4|15471.4|15473.9|15469.9|15477|15473|15473.9|15469.9|6
1645572300000|2022-02-22 23:25:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|48
1645572600000|2022-02-22 23:30:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|21
1645572900000|2022-02-22 23:35:00|15470.8|15466.8|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|35
1645573200000|2022-02-22 23:40:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|13
1645573500000|2022-02-22 23:45:00|15473.9|15469.9|15470.8|15466.8|15473.9|15469.9|15469.2|15465.2|4
1645573800000|2022-02-22 23:50:00|15469.2|15465.2|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|30
1645574100000|2022-02-22 23:55:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|12
1645574400000|2022-02-23 00:00:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|17
1645574700000|2022-02-23 00:05:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15473.9|15469.9|8
1645575000000|2022-02-23 00:10:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|56
1645575300000|2022-02-23 00:15:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|8
1645575600000|2022-02-23 00:20:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|8
1645575900000|2022-02-23 00:25:00|||||||||4
1645576200000|2022-02-23 00:30:00|15484.8|15480.8|15491.1|15487.1|15494.2|15490.2|15483.3|15479.3|114
1645576500000|2022-02-23 00:35:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|7
1645576800000|2022-02-23 00:40:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|10
1645577100000|2022-02-23 00:45:00|15486.4|15482.4|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|7
1645577400000|2022-02-23 00:50:00|||||||||1
1645577700000|2022-02-23 00:55:00|||||||||1
1645578000000|2022-02-23 01:00:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|16
1645578300000|2022-02-23 01:05:00|15492.6|15488.6|15489.5|15485.5|15494.2|15490.2|15487.9|15483.9|12
1645578600000|2022-02-23 01:10:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|12
1645578900000|2022-02-23 01:15:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|16
1645579200000|2022-02-23 01:20:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|12
1645579500000|2022-02-23 01:25:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|13
1645579800000|2022-02-23 01:30:00|15494.2|15490.2|15498.9|15494.9|15500.4|15496.4|15494.2|15490.2|32
1645580100000|2022-02-23 01:35:00|15500.4|15496.4|15495.8|15491.8|15500.4|15496.4|15495.8|15491.8|82
1645580400000|2022-02-23 01:40:00|15494.2|15490.2|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|18
1645580700000|2022-02-23 01:45:00|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|23
1645581000000|2022-02-23 01:50:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|61
1645581300000|2022-02-23 01:55:00|15492.6|15488.6|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|46
1645581600000|2022-02-23 02:00:00|15489.5|15485.5|15492.6|15488.6|15494.2|15490.2|15489.5|15485.5|193
1645581900000|2022-02-23 02:05:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15491.1|15487.1|70
1645582200000|2022-02-23 02:10:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|11
1645582500000|2022-02-23 02:15:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|11
1645582800000|2022-02-23 02:20:00|15491.1|15487.1|15494.2|15490.2|15495.8|15491.8|15491.1|15487.1|24
1645583100000|2022-02-23 02:25:00|15497.3|15493.3|15498.9|15494.9|15498.9|15494.9|15494.2|15490.2|69
1645583400000|2022-02-23 02:30:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|18
1645583700000|2022-02-23 02:35:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|45
1645584000000|2022-02-23 02:40:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|55
1645584300000|2022-02-23 02:45:00|15505.1|15501.1|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|170
1645584600000|2022-02-23 02:50:00|||||||||33
1645584900000|2022-02-23 02:55:00|15505.1|15501.1|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|72
1645585200000|2022-02-23 03:00:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|8
1645585500000|2022-02-23 03:05:00|||||||||2
1645585800000|2022-02-23 03:10:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|21
1645586100000|2022-02-23 03:15:00|15503.6|15499.6|15503.6|15499.6|15505.1|15501.1|15503.6|15499.6|10
1645586400000|2022-02-23 03:20:00|||||||||87
1645586700000|2022-02-23 03:25:00|15502|15498|15502|15498|15503.6|15499.6|15500.4|15496.4|10
1645587000000|2022-02-23 03:30:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|7
1645587300000|2022-02-23 03:35:00|15502|15498|15500.4|15496.4|15502|15498|15500.4|15496.4|6
1645587600000|2022-02-23 03:40:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|15
1645587900000|2022-02-23 03:45:00|15502|15498|15503.6|15499.6|15505.1|15501.1|15500.4|15496.4|96
1645588200000|2022-02-23 03:50:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|7
1645588500000|2022-02-23 03:55:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|8
1645588800000|2022-02-23 04:00:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15502|15498|3
1645589100000|2022-02-23 04:05:00|15500.4|15496.4|15500.4|15496.4|15502|15498|15500.4|15496.4|32
1645589400000|2022-02-23 04:10:00|15497.3|15493.3|15497.3|15493.3|15498.9|15494.9|15497.3|15493.3|12
1645589700000|2022-02-23 04:15:00|||||||||53
1645590000000|2022-02-23 04:20:00|||||||||2
1645590300000|2022-02-23 04:25:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|5
1645590600000|2022-02-23 04:30:00|||||||||3
1645590900000|2022-02-23 04:35:00|15495.8|15491.8|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|11
1645591200000|2022-02-23 04:40:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|2
1645591500000|2022-02-23 04:45:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|5
1645592100000|2022-02-23 04:55:00|||||||||4
1645592400000|2022-02-23 05:00:00|15491.1|15487.1|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|51
1645592700000|2022-02-23 05:05:00|15491.1|15487.1|15489.5|15485.5|15491.1|15487.1|15489.5|15485.5|7
1645593000000|2022-02-23 05:10:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|11
1645593300000|2022-02-23 05:15:00|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|8
1645593600000|2022-02-23 05:20:00|||||||||11
1645593900000|2022-02-23 05:25:00|||||||||3
1645594200000|2022-02-23 05:30:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|27
1645594500000|2022-02-23 05:35:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|36
1645594800000|2022-02-23 05:40:00|||||||||5
1645595100000|2022-02-23 05:45:00|||||||||18
1645595400000|2022-02-23 05:50:00|15489.5|15485.5|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|112
1645595700000|2022-02-23 05:55:00|||||||||21
1645596000000|2022-02-23 06:00:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|83
1645596300000|2022-02-23 06:05:00|15483.3|15479.3|15477|15473|15483.3|15479.3|15475.4|15471.4|127
1645596600000|2022-02-23 06:10:00|15478.6|15474.6|15473.9|15469.9|15478.6|15474.6|15472.3|15468.3|27
1645596900000|2022-02-23 06:15:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|59
1645597200000|2022-02-23 06:20:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|61
1645597500000|2022-02-23 06:25:00|||||||||9
1645597800000|2022-02-23 06:30:00|||||||||15
1645598100000|2022-02-23 06:35:00|||||||||5
1645598400000|2022-02-23 06:40:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|47
1645598700000|2022-02-23 06:45:00|15477|15473|15472.3|15468.3|15477|15473|15472.3|15468.3|45
1645599000000|2022-02-23 06:50:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|175
1645599300000|2022-02-23 06:55:00|15469.2|15465.2|15459.8|15455.8|15469.2|15465.2|15458.3|15454.3|152
1645599600000|2022-02-23 07:00:00|15462.9|15458.9|15469.2|15465.2|15472.3|15468.3|15461.4|15457.4|150
1645599900000|2022-02-23 07:05:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|101
1645600200000|2022-02-23 07:10:00|15470.8|15466.8|15459.8|15455.8|15472.3|15468.3|15459.8|15455.8|193
1645600500000|2022-02-23 07:15:00|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|183
1645600800000|2022-02-23 07:20:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|105
1645601100000|2022-02-23 07:25:00|15456.7|15452.7|15444.2|15440.2|15459.8|15455.8|15437.9|15433.9|260
1645601400000|2022-02-23 07:30:00|15442.6|15438.6|15437.9|15433.9|15447.3|15443.3|15434.8|15430.8|142
1645601700000|2022-02-23 07:35:00|15439.5|15435.5|15428.6|15424.6|15441.1|15437.1|15428.6|15424.6|104
1645602000000|2022-02-23 07:40:00|15430.1|15426.1|15437.9|15433.9|15441.1|15437.1|15428.6|15424.6|481
1645602300000|2022-02-23 07:45:00|15439.5|15435.5|15431.7|15427.7|15441.1|15437.1|15431.7|15427.7|160
1645602600000|2022-02-23 07:50:00|15434.8|15430.8|15422.3|15418.3|15434.8|15430.8|15419.2|15415.2|690
1645602900000|2022-02-23 07:55:00|15420.8|15416.8|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|356
1645603200000|2022-02-23 08:00:00|15423.9|15419.9|15425.4|15421.4|15428.6|15424.6|15419.2|15415.2|247
1645603500000|2022-02-23 08:05:00|15428.6|15424.6|15423.9|15419.9|15434.8|15430.8|15422.3|15418.3|333
1645603800000|2022-02-23 08:10:00|15422.3|15418.3|15419.2|15415.2|15425.4|15421.4|15416.1|15412.1|193
1645604100000|2022-02-23 08:15:00|15416.1|15412.1|15422.3|15418.3|15428.6|15424.6|15416.1|15412.1|235
1645604400000|2022-02-23 08:20:00|15419.2|15415.2|15428.6|15424.6|15431.7|15427.7|15419.2|15415.2|220
1645604700000|2022-02-23 08:25:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|246
1645605000000|2022-02-23 08:30:00|15436.4|15432.4|15434.8|15430.8|15447.3|15443.3|15434.8|15430.8|360
1645605300000|2022-02-23 08:35:00|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|346
1645605600000|2022-02-23 08:40:00|15433.3|15429.3|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|335
1645605900000|2022-02-23 08:45:00|15427|15423|15431.7|15427.7|15437.9|15433.9|15425.4|15421.4|197
1645606200000|2022-02-23 08:50:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|220
1645606500000|2022-02-23 08:55:00|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|111
1645606800000|2022-02-23 09:00:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|205
1645607100000|2022-02-23 09:05:00|15433.3|15429.3|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|209
1645607400000|2022-02-23 09:10:00|15422.3|15418.3|15425.4|15421.4|15427|15423|15419.2|15415.2|154
1645607700000|2022-02-23 09:15:00|15427|15423|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|166
1645608000000|2022-02-23 09:20:00|15427|15423|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|246
1645608300000|2022-02-23 09:25:00|15427|15423|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|117
1645608600000|2022-02-23 09:30:00|15430.1|15426.1|15422.3|15418.3|15431.7|15427.7|15419.2|15415.2|260
1645608900000|2022-02-23 09:35:00|15423.9|15419.9|15431.7|15427.7|15434.8|15430.8|15422.3|15418.3|649
1645609200000|2022-02-23 09:40:00|15434.8|15430.8|15427|15423|15434.8|15430.8|15425.4|15421.4|143
1645609500000|2022-02-23 09:45:00|15425.4|15421.4|15419.2|15415.2|15428.6|15424.6|15419.2|15415.2|153
1645609800000|2022-02-23 09:50:00|15417.6|15413.6|15425.4|15421.4|15425.4|15421.4|15416.1|15412.1|293
1645610100000|2022-02-23 09:55:00|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|4209
1645610400000|2022-02-23 10:00:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|243
1645610700000|2022-02-23 10:05:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|574
1645611000000|2022-02-23 10:10:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15439.5|15435.5|5785
1645611300000|2022-02-23 10:15:00|15439.5|15435.5|15441.1|15437.1|15445.8|15441.8|15437.9|15433.9|115
1645611600000|2022-02-23 10:20:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|1180
1645611900000|2022-02-23 10:25:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|102
1645612200000|2022-02-23 10:30:00|15436.4|15432.4|15441.1|15437.1|15441.1|15437.1|15431.7|15427.7|1282
1645612500000|2022-02-23 10:35:00|15437.9|15433.9|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|2042
1645612800000|2022-02-23 10:40:00|15437.9|15433.9|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|740
1645613100000|2022-02-23 10:45:00|15439.5|15435.5|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|203
1645613400000|2022-02-23 10:50:00|15442.6|15438.6|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|974
1645613700000|2022-02-23 10:55:00|15441.1|15437.1|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|1333
1645614000000|2022-02-23 11:00:00|15441.1|15437.1|15437.9|15433.9|15442.6|15438.6|15434.8|15430.8|2167
1645614300000|2022-02-23 11:05:00|15439.5|15435.5|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|121
1645614600000|2022-02-23 11:10:00|15437.9|15433.9|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|161
1645614900000|2022-02-23 11:15:00|15433.3|15429.3|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|2081
1645615200000|2022-02-23 11:20:00|15436.4|15432.4|15427|15423|15436.4|15432.4|15427|15423|1404
1645615500000|2022-02-23 11:25:00|15425.4|15421.4|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|644
1645615800000|2022-02-23 11:30:00|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|283
1645616100000|2022-02-23 11:35:00|15430.1|15426.1|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|973
1645616400000|2022-02-23 11:40:00|15436.4|15432.4|15441.1|15437.1|15442.6|15438.6|15434.8|15430.8|1160
1645616700000|2022-02-23 11:45:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|394
1645617000000|2022-02-23 11:50:00|15444.2|15440.2|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|374
1645617300000|2022-02-23 11:55:00|15442.6|15438.6|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|496
1645617600000|2022-02-23 12:00:00|15444.2|15440.2|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|308
1645617900000|2022-02-23 12:05:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|505
1645618200000|2022-02-23 12:10:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|2358
1645618500000|2022-02-23 12:15:00|15439.5|15435.5|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|196
1645618800000|2022-02-23 12:20:00|15436.4|15432.4|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|977
1645619100000|2022-02-23 12:25:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|229
1645619400000|2022-02-23 12:30:00|15431.7|15427.7|15441.1|15437.1|15441.1|15437.1|15431.7|15427.7|604
1645619700000|2022-02-23 12:35:00|15439.5|15435.5|15428.6|15424.6|15441.1|15437.1|15425.4|15421.4|1630
1645620000000|2022-02-23 12:40:00|15425.4|15421.4|15428.6|15424.6|15430.1|15426.1|15422.3|15418.3|210
1645620300000|2022-02-23 12:45:00|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|1350
1645620600000|2022-02-23 12:50:00|15430.1|15426.1|15422.3|15418.3|15431.7|15427.7|15422.3|15418.3|3148
1645620900000|2022-02-23 12:55:00|15423.9|15419.9|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|474
1645621200000|2022-02-23 13:00:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|3621
1645621500000|2022-02-23 13:05:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|4327
1645621800000|2022-02-23 13:10:00|15427|15423|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|751
1645622100000|2022-02-23 13:15:00|15423.9|15419.9|15416.1|15412.1|15425.4|15421.4|15416.1|15412.1|3098
1645622400000|2022-02-23 13:20:00|15419.2|15415.2|15434.8|15430.8|15434.8|15430.8|15419.2|15415.2|2509
1645622700000|2022-02-23 13:25:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|2741
1645623000000|2022-02-23 13:30:00|15434.8|15430.8|15450.4|15446.4|15450.4|15446.4|15434.8|15430.8|4052
1645623300000|2022-02-23 13:35:00|15452|15448|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|2254
1645623600000|2022-02-23 13:40:00|15441.1|15437.1|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|2834
1645623900000|2022-02-23 13:45:00|15439.5|15435.5|15428.6|15424.6|15441.1|15437.1|15425.4|15421.4|18137
1645624200000|2022-02-23 13:50:00|15425.4|15421.4|15419.2|15415.2|15431.7|15427.7|15419.2|15415.2|3719
1645624500000|2022-02-23 13:55:00|15422.3|15418.3|15428.6|15424.6|15430.1|15426.1|15412.9|15408.9|1672
1645624800000|2022-02-23 14:00:00|15425.4|15421.4|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|2016
1645625100000|2022-02-23 14:05:00|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|1297
1645625400000|2022-02-23 14:10:00|15431.7|15427.7|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|511
1645625700000|2022-02-23 14:15:00|15428.6|15424.6|15437.9|15433.9|15441.1|15437.1|15428.6|15424.6|11417
1645626000000|2022-02-23 14:20:00|15439.5|15435.5|15434.8|15430.8|15439.5|15435.5|15434.8|15430.8|6053
1645626300000|2022-02-23 14:25:00|15436.4|15432.4|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|1939
1645626600000|2022-02-23 14:30:00|15437.9|15433.9|15434.8|15430.8|15447.3|15443.3|15434.8|15430.8|6203
1645626900000|2022-02-23 14:35:00|15437.9|15433.9|15419.2|15415.2|15437.9|15433.9|15419.2|15415.2|12782
1645627200000|2022-02-23 14:40:00|15422.3|15418.3|15403.6|15399.6|15422.3|15418.3|15400.4|15396.4|3613
1645627500000|2022-02-23 14:45:00|15400.4|15396.4|15381.7|15377.7|15406.7|15402.7|15375.4|15371.4|6828
1645627800000|2022-02-23 14:50:00|15378.6|15374.6|15384.8|15380.8|15384.8|15380.8|15369.2|15365.2|5815
1645628100000|2022-02-23 14:55:00|15383.3|15379.3|15394.2|15390.2|15397.3|15393.3|15383.3|15379.3|11233
1645628400000|2022-02-23 15:00:00|15392.6|15388.6|15397.3|15393.3|15405.1|15401.1|15392.6|15388.6|2361
1645628700000|2022-02-23 15:05:00|15394.2|15390.2|15406.7|15402.7|15408.3|15404.3|15394.2|15390.2|6223
1645629000000|2022-02-23 15:10:00|15408.3|15404.3|15412.9|15408.9|15422.3|15418.3|15406.7|15402.7|1471
1645629300000|2022-02-23 15:15:00|15409.8|15405.8|15419.2|15415.2|15422.3|15418.3|15406.7|15402.7|1583
1645629600000|2022-02-23 15:20:00|15420.8|15416.8|15428.6|15424.6|15430.1|15426.1|15416.1|15412.1|2482
1645629900000|2022-02-23 15:25:00|15431.7|15427.7|15419.2|15415.2|15434.8|15430.8|15419.2|15415.2|2599
1645630200000|2022-02-23 15:30:00|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15409.8|15405.8|6208
1645630500000|2022-02-23 15:35:00|15414.5|15410.5|15406.7|15402.7|15416.1|15412.1|15406.7|15402.7|4837
1645630800000|2022-02-23 15:40:00|15408.3|15404.3|15412.9|15408.9|15416.1|15412.1|15406.7|15402.7|7268
1645631100000|2022-02-23 15:45:00|15416.1|15412.1|15425.4|15421.4|15425.4|15421.4|15416.1|15412.1|11077
1645631400000|2022-02-23 15:50:00|15428.6|15424.6|15437.9|15433.9|15437.9|15433.9|15425.4|15421.4|8758
1645631700000|2022-02-23 15:55:00|15434.8|15430.8|15444.2|15440.2|15447.3|15443.3|15431.7|15427.7|2539
1645632000000|2022-02-23 16:00:00|15447.3|15443.3|15450.4|15446.4|15462.9|15458.9|15445.8|15441.8|3982
1645632300000|2022-02-23 16:05:00|15452|15448|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|1935
1645632600000|2022-02-23 16:10:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15444.2|15440.2|1128
1645632900000|2022-02-23 16:15:00|15453.6|15449.6|15444.2|15440.2|15453.6|15449.6|15444.2|15440.2|1395
1645633200000|2022-02-23 16:20:00|15445.8|15441.8|15441.1|15437.1|15450.4|15446.4|15437.9|15433.9|4502
1645633500000|2022-02-23 16:25:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|1602
1645633800000|2022-02-23 16:30:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15431.7|15427.7|9020
1645634100000|2022-02-23 16:35:00|15447.3|15443.3|15453.6|15449.6|15453.6|15449.6|15442.6|15438.6|2531
1645634400000|2022-02-23 16:40:00|15450.4|15446.4|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|1396
1645634700000|2022-02-23 16:45:00|15444.2|15440.2|15437.9|15433.9|15447.3|15443.3|15434.8|15430.8|7299
1645635000000|2022-02-23 16:50:00|15436.4|15432.4|15431.7|15427.7|15436.4|15432.4|15431.7|15427.7|1502
1645635300000|2022-02-23 16:55:00|15434.8|15430.8|15428.6|15424.6|15437.9|15433.9|15427|15423|1749
1645635600000|2022-02-23 17:00:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15425.4|15421.4|1563
1645635900000|2022-02-23 17:05:00|15437.9|15433.9|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|754
1645636200000|2022-02-23 17:10:00|15428.6|15424.6|15428.6|15424.6|15437.9|15433.9|15428.6|15424.6|3225
1645636500000|2022-02-23 17:15:00|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|1168
1645636800000|2022-02-23 17:20:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15419.2|15415.2|3139
1645637100000|2022-02-23 17:25:00|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|2569
1645637400000|2022-02-23 17:30:00|15419.2|15415.2|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|871
1645637700000|2022-02-23 17:35:00|15422.3|15418.3|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|1184
1645638000000|2022-02-23 17:40:00|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|3248
1645638300000|2022-02-23 17:45:00|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|4106
1645638600000|2022-02-23 17:50:00|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|1006
1645638900000|2022-02-23 17:55:00|15425.4|15421.4|15423.9|15419.9|15428.6|15424.6|15422.3|15418.3|2130
1645639200000|2022-02-23 18:00:00|15422.3|15418.3|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|6080
1645639500000|2022-02-23 18:05:00|15420.8|15416.8|15425.4|15421.4|15428.6|15424.6|15419.2|15415.2|1527
1645639800000|2022-02-23 18:10:00|15422.3|15418.3|15434.8|15430.8|15437.9|15433.9|15422.3|15418.3|1639
1645640100000|2022-02-23 18:15:00|15437.9|15433.9|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|1062
1645640400000|2022-02-23 18:20:00|15428.6|15424.6|15437.9|15433.9|15437.9|15433.9|15428.6|15424.6|618
1645640700000|2022-02-23 18:25:00|15434.8|15430.8|15444.2|15440.2|15444.2|15440.2|15434.8|15430.8|4035
1645641000000|2022-02-23 18:30:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|3664
1645641300000|2022-02-23 18:35:00|15434.8|15430.8|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|1366
1645641600000|2022-02-23 18:40:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|3803
1645641900000|2022-02-23 18:45:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15431.7|15427.7|2790
1645642200000|2022-02-23 18:50:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|790
1645642500000|2022-02-23 18:55:00|15445.8|15441.8|15459.8|15455.8|15459.8|15455.8|15444.2|15440.2|1678
1645642800000|2022-02-23 19:00:00|15458.3|15454.3|15450.4|15446.4|15459.8|15455.8|15447.3|15443.3|769
1645643100000|2022-02-23 19:05:00|15447.3|15443.3|15434.8|15430.8|15447.3|15443.3|15434.8|15430.8|2827
1645643400000|2022-02-23 19:10:00|15431.7|15427.7|15439.5|15435.5|15441.1|15437.1|15428.6|15424.6|558
1645643700000|2022-02-23 19:15:00|15437.9|15433.9|15431.7|15427.7|15441.1|15437.1|15431.7|15427.7|918
1645644000000|2022-02-23 19:20:00|15433.3|15429.3|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|1400
1645644300000|2022-02-23 19:25:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|1829
1645644600000|2022-02-23 19:30:00|15431.7|15427.7|15437.9|15433.9|15441.1|15437.1|15431.7|15427.7|2880
1645644900000|2022-02-23 19:35:00|15439.5|15435.5|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|927
1645645200000|2022-02-23 19:40:00|15444.2|15440.2|15428.6|15424.6|15444.2|15440.2|15428.6|15424.6|2235
1645645500000|2022-02-23 19:45:00|15431.7|15427.7|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|9730
1645645800000|2022-02-23 19:50:00|15431.7|15427.7|15422.3|15418.3|15434.8|15430.8|15422.3|15418.3|2986
1645646100000|2022-02-23 19:55:00|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15416.1|15412.1|2043
1645646400000|2022-02-23 20:00:00|15427|15423|15434.8|15430.8|15437.9|15433.9|15425.4|15421.4|2345
1645646700000|2022-02-23 20:05:00|15436.4|15432.4|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|986
1645647000000|2022-02-23 20:10:00|15430.1|15426.1|15422.3|15418.3|15431.7|15427.7|15422.3|15418.3|3930
1645647300000|2022-02-23 20:15:00|15419.2|15415.2|15412.9|15408.9|15422.3|15418.3|15409.8|15405.8|1232
1645647600000|2022-02-23 20:20:00|15409.8|15405.8|15403.6|15399.6|15411.4|15407.4|15403.6|15399.6|1654
1645647900000|2022-02-23 20:25:00|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|3053
1645648200000|2022-02-23 20:30:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15397.3|15393.3|1408
1645648500000|2022-02-23 20:35:00|15400.4|15396.4|15406.7|15402.7|15409.8|15405.8|15400.4|15396.4|1185
1645648800000|2022-02-23 20:40:00|15409.8|15405.8|15419.2|15415.2|15419.2|15415.2|15406.7|15402.7|1358
1645649100000|2022-02-23 20:45:00|15416.1|15412.1|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|1956
1645649400000|2022-02-23 20:50:00|15422.3|15418.3|15416.1|15412.1|15422.3|15418.3|15412.9|15408.9|1594
1645649700000|2022-02-23 20:55:00|15419.2|15415.2|15400.4|15396.4|15419.2|15415.2|15394.2|15390.2|2020
1645650000000|2022-02-23 21:00:00|15397.3|15393.3|15400.4|15396.4|15406.7|15402.7|15397.3|15393.3|1572
1645650300000|2022-02-23 21:05:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|389
1645650600000|2022-02-23 21:10:00|15405.1|15401.1|15400.4|15396.4|15406.7|15402.7|15394.2|15390.2|1029
1645650900000|2022-02-23 21:15:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15391.1|15387.1|483
1645651200000|2022-02-23 21:20:00|15395.8|15391.8|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|528
1645651500000|2022-02-23 21:25:00|15397.3|15393.3|15387.9|15383.9|15397.3|15393.3|15387.9|15383.9|496
1645651800000|2022-02-23 21:30:00|15389.5|15385.5|15381.7|15377.7|15391.1|15387.1|15381.7|15377.7|401
1645652100000|2022-02-23 21:35:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|589
1645652400000|2022-02-23 21:40:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|567
1645652700000|2022-02-23 21:45:00|15387.9|15383.9|15389.5|15385.5|15391.1|15387.1|15387.9|15383.9|127
1645653000000|2022-02-23 21:50:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|524
1645653300000|2022-02-23 21:55:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|533
1645657200000|2022-02-23 23:00:00|15408.3|15404.3|15411.4|15407.4|15416.1|15412.1|15408.3|15404.3|116
1645657500000|2022-02-23 23:05:00|15412.9|15408.9|15417.6|15413.6|15419.2|15415.2|15411.4|15407.4|70
1645657800000|2022-02-23 23:10:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|129
1645658100000|2022-02-23 23:15:00|15417.6|15413.6|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|48
1645658400000|2022-02-23 23:20:00|15419.2|15415.2|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|221
1645658700000|2022-02-23 23:25:00|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|35
1645659000000|2022-02-23 23:30:00|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|46
1645659300000|2022-02-23 23:35:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|26
1645659600000|2022-02-23 23:40:00|15420.8|15416.8|15419.2|15415.2|15420.8|15416.8|15416.1|15412.1|105
1645659900000|2022-02-23 23:45:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|73
1645660200000|2022-02-23 23:50:00|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|49
1645660500000|2022-02-23 23:55:00|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|205
1645660800000|2022-02-24 00:00:00|15430.1|15426.1|15441.1|15437.1|15441.1|15437.1|15428.6|15424.6|281
1645661100000|2022-02-24 00:05:00|15439.5|15435.5|15434.8|15430.8|15439.5|15435.5|15434.8|15430.8|72
1645661400000|2022-02-24 00:10:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|71
1645661700000|2022-02-24 00:15:00|15437.9|15433.9|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|79
1645662000000|2022-02-24 00:20:00|15434.8|15430.8|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|120
1645662300000|2022-02-24 00:25:00|15437.9|15433.9|15450.4|15446.4|15459.8|15455.8|15431.7|15427.7|488
1645662600000|2022-02-24 00:30:00|15447.3|15443.3|15444.2|15440.2|15458.3|15454.3|15444.2|15440.2|329
1645662900000|2022-02-24 00:35:00|15441.1|15437.1|15453.6|15449.6|15456.7|15452.7|15441.1|15437.1|238
1645663200000|2022-02-24 00:40:00|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|196
1645663500000|2022-02-24 00:45:00|15455.1|15451.1|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|92
1645663800000|2022-02-24 00:50:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15447.3|15443.3|124
1645664100000|2022-02-24 00:55:00|15453.6|15449.6|15459.8|15455.8|15462.9|15458.9|15447.3|15443.3|87
1645664400000|2022-02-24 01:00:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15453.6|15449.6|107
1645664700000|2022-02-24 01:05:00|15455.1|15451.1|15444.2|15440.2|15456.7|15452.7|15444.2|15440.2|32
1645665000000|2022-02-24 01:10:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|156
1645665300000|2022-02-24 01:15:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|113
1645665600000|2022-02-24 01:20:00|15444.2|15440.2|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|42
1645665900000|2022-02-24 01:25:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|66
1645666200000|2022-02-24 01:30:00|15448.9|15444.9|15437.9|15433.9|15450.4|15446.4|15437.9|15433.9|112
1645666500000|2022-02-24 01:35:00|15439.5|15435.5|15444.2|15440.2|15447.3|15443.3|15439.5|15435.5|99
1645666800000|2022-02-24 01:40:00|15441.1|15437.1|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|63
1645667100000|2022-02-24 01:45:00|15441.1|15437.1|15431.7|15427.7|15441.1|15437.1|15430.1|15426.1|147
1645667400000|2022-02-24 01:50:00|15430.1|15426.1|15422.3|15418.3|15430.1|15426.1|15422.3|15418.3|247
1645667700000|2022-02-24 01:55:00|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15422.3|15418.3|86
1645668000000|2022-02-24 02:00:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15428.6|15424.6|134
1645668300000|2022-02-24 02:05:00|15436.4|15432.4|15444.2|15440.2|15444.2|15440.2|15434.8|15430.8|135
1645668600000|2022-02-24 02:10:00|15442.6|15438.6|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|61
1645668900000|2022-02-24 02:15:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|41
1645669200000|2022-02-24 02:20:00|15448.9|15444.9|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|170
1645669500000|2022-02-24 02:25:00|15445.8|15441.8|15450.4|15446.4|15456.7|15452.7|15444.2|15440.2|84
1645669800000|2022-02-24 02:30:00|15447.3|15443.3|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|113
1645670100000|2022-02-24 02:35:00|15448.9|15444.9|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|123
1645670400000|2022-02-24 02:40:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|105
1645670700000|2022-02-24 02:45:00|15441.1|15437.1|15450.4|15446.4|15453.6|15449.6|15437.9|15433.9|253
1645671000000|2022-02-24 02:50:00|15453.6|15449.6|15472.3|15468.3|15475.4|15471.4|15450.4|15446.4|590
1645671300000|2022-02-24 02:55:00|15475.4|15471.4|15466.1|15462.1|15475.4|15471.4|15459.8|15455.8|260
1645671600000|2022-02-24 03:00:00|15469.2|15465.2|15472.3|15468.3|15478.6|15474.6|15456.7|15452.7|206
1645671900000|2022-02-24 03:05:00|15475.4|15471.4|15512.9|15508.9|15516.1|15512.1|15475.4|15471.4|697
1645672200000|2022-02-24 03:10:00|15509.8|15505.8|15512.9|15508.9|15525.4|15521.4|15500.4|15496.4|713
1645672500000|2022-02-24 03:15:00|15516.1|15512.1|15503.6|15499.6|15525.4|15521.4|15497.3|15493.3|443
1645672800000|2022-02-24 03:20:00|15502|15498|15522.3|15518.3|15522.3|15518.3|15497.3|15493.3|289
1645673100000|2022-02-24 03:25:00|15520.8|15516.8|15528.6|15524.6|15537.9|15533.9|15519.2|15515.2|456
1645673400000|2022-02-24 03:30:00|15531.7|15527.7|15542.6|15538.6|15550.4|15546.4|15528.6|15524.6|386
1645673700000|2022-02-24 03:35:00|15541.1|15537.1|15569.2|15565.2|15569.2|15565.2|15541.1|15537.1|319
1645674000000|2022-02-24 03:40:00|15572.3|15568.3|15556.7|15552.7|15572.3|15568.3|15553.6|15549.6|470
1645674300000|2022-02-24 03:45:00|15555.1|15551.1|15541.1|15537.1|15556.7|15552.7|15534.8|15530.8|520
1645674600000|2022-02-24 03:50:00|15539.5|15535.5|15553.6|15549.6|15553.6|15549.6|15531.7|15527.7|402
1645674900000|2022-02-24 03:55:00|15552|15548|15552|15548|15562.9|15558.9|15548.9|15544.9|169
1645675200000|2022-02-24 04:00:00|15553.6|15549.6|15553.6|15549.6|15559.8|15555.8|15547.3|15543.3|78
1645675500000|2022-02-24 04:05:00|15555.1|15551.1|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|103
1645675800000|2022-02-24 04:10:00|15566.1|15562.1|15587.9|15583.9|15587.9|15583.9|15562.9|15558.9|460
1645676100000|2022-02-24 04:15:00|15589.5|15585.5|15600.4|15596.4|15603.6|15599.6|15581.7|15577.7|520
1645676400000|2022-02-24 04:20:00|15598.9|15594.9|15591.1|15587.1|15603.6|15599.6|15578.6|15574.6|534
1645676700000|2022-02-24 04:25:00|15589.5|15585.5|15578.6|15574.6|15591.1|15587.1|15575.4|15571.4|190
1645677000000|2022-02-24 04:30:00|15580.1|15576.1|15570.8|15566.8|15586.4|15582.4|15569.2|15565.2|125
1645677300000|2022-02-24 04:35:00|15569.2|15565.2|15594.2|15590.2|15594.2|15590.2|15569.2|15565.2|69
1645677600000|2022-02-24 04:40:00|15595.8|15591.8|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|103
1645677900000|2022-02-24 04:45:00|15592.6|15588.6|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|223
1645678200000|2022-02-24 04:50:00|15581.7|15577.7|15569.2|15565.2|15581.7|15577.7|15569.2|15565.2|112
1645678500000|2022-02-24 04:55:00|15570.8|15566.8|15566.1|15562.1|15577|15573|15566.1|15562.1|105
1645678800000|2022-02-24 05:00:00|15562.9|15558.9|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|246
1645679100000|2022-02-24 05:05:00|15575.4|15571.4|15575.4|15571.4|15584.8|15580.8|15572.3|15568.3|125
1645679400000|2022-02-24 05:10:00|15577|15573|15569.2|15565.2|15581.7|15577.7|15566.1|15562.1|99
1645679700000|2022-02-24 05:15:00|15567.6|15563.6|15569.2|15565.2|15575.4|15571.4|15567.6|15563.6|47
1645680000000|2022-02-24 05:20:00|15572.3|15568.3|15559.8|15555.8|15572.3|15568.3|15556.7|15552.7|79
1645680300000|2022-02-24 05:25:00|15558.3|15554.3|15577|15573|15578.6|15574.6|15556.7|15552.7|155
1645680600000|2022-02-24 05:30:00|15575.4|15571.4|15581.7|15577.7|15586.4|15582.4|15569.2|15565.2|75
1645680900000|2022-02-24 05:35:00|15583.3|15579.3|15587.9|15583.9|15587.9|15583.9|15578.6|15574.6|51
1645681200000|2022-02-24 05:40:00|15589.5|15585.5|15589.5|15585.5|15591.1|15587.1|15581.7|15577.7|76
1645681500000|2022-02-24 05:45:00|15591.1|15587.1|15594.2|15590.2|15595.8|15591.8|15587.9|15583.9|78
1645681800000|2022-02-24 05:50:00|15591.1|15587.1|15581.7|15577.7|15594.2|15590.2|15581.7|15577.7|78
1645682100000|2022-02-24 05:55:00|15580.1|15576.1|15583.3|15579.3|15591.1|15587.1|15580.1|15576.1|165
1645682400000|2022-02-24 06:00:00|15584.8|15580.8|15572.3|15568.3|15586.4|15582.4|15566.1|15562.1|171
1645682700000|2022-02-24 06:05:00|15573.9|15569.9|15562.9|15558.9|15575.4|15571.4|15562.9|15558.9|107
1645683000000|2022-02-24 06:10:00|15566.1|15562.1|15572.3|15568.3|15578.6|15574.6|15566.1|15562.1|474
1645683300000|2022-02-24 06:15:00|15573.9|15569.9|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|47
1645683600000|2022-02-24 06:20:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|23
1645683900000|2022-02-24 06:25:00|15570.8|15566.8|15581.7|15577.7|15581.7|15577.7|15569.2|15565.2|82
1645684200000|2022-02-24 06:30:00|15580.1|15576.1|15589.5|15585.5|15589.5|15585.5|15577|15573|76
1645684500000|2022-02-24 06:35:00|15587.9|15583.9|15600.4|15596.4|15609.8|15605.8|15584.8|15580.8|561
1645684800000|2022-02-24 06:40:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15598.9|15594.9|84
1645685100000|2022-02-24 06:45:00|15602|15598|15603.6|15599.6|15603.6|15599.6|15591.1|15587.1|210
1645685400000|2022-02-24 06:50:00|15602|15598|15602|15598|15609.8|15605.8|15597.3|15593.3|127
1645685700000|2022-02-24 06:55:00|15600.4|15596.4|15597.3|15593.3|15606.7|15602.7|15594.2|15590.2|192
1645686000000|2022-02-24 07:00:00|15600.4|15596.4|15584.8|15580.8|15600.4|15596.4|15578.6|15574.6|369
1645686300000|2022-02-24 07:05:00|15587.9|15583.9|15578.6|15574.6|15591.1|15587.1|15575.4|15571.4|313
1645686600000|2022-02-24 07:10:00|15581.7|15577.7|15584.8|15580.8|15587.9|15583.9|15575.4|15571.4|289
1645686900000|2022-02-24 07:15:00|15581.7|15577.7|15591.1|15587.1|15597.3|15593.3|15581.7|15577.7|338
1645687200000|2022-02-24 07:20:00|15587.9|15583.9|15575.4|15571.4|15594.2|15590.2|15575.4|15571.4|318
1645687500000|2022-02-24 07:25:00|15572.3|15568.3|15591.1|15587.1|15591.1|15587.1|15572.3|15568.3|242
1645687800000|2022-02-24 07:30:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15581.7|15577.7|273
1645688100000|2022-02-24 07:35:00|15594.2|15590.2|15575.4|15571.4|15600.4|15596.4|15575.4|15571.4|350
1645688400000|2022-02-24 07:40:00|15577|15573|15541.1|15537.1|15578.6|15574.6|15541.1|15537.1|776
1645688700000|2022-02-24 07:45:00|15544.2|15540.2|15562.9|15558.9|15562.9|15558.9|15534.8|15530.8|485
1645689000000|2022-02-24 07:50:00|15559.8|15555.8|15553.6|15549.6|15569.2|15565.2|15550.4|15546.4|551
1645689300000|2022-02-24 07:55:00|15556.7|15552.7|15547.3|15543.3|15556.7|15552.7|15544.2|15540.2|508
1645689600000|2022-02-24 08:00:00|15550.4|15546.4|15544.2|15540.2|15553.6|15549.6|15537.9|15533.9|893
1645689900000|2022-02-24 08:05:00|15541.1|15537.1|15522.3|15518.3|15544.2|15540.2|15519.2|15515.2|608
1645690200000|2022-02-24 08:10:00|15525.4|15521.4|15537.9|15533.9|15537.9|15533.9|15522.3|15518.3|597
1645690500000|2022-02-24 08:15:00|15541.1|15537.1|15509.8|15505.8|15544.2|15540.2|15509.8|15505.8|895
1645690800000|2022-02-24 08:20:00|15512.9|15508.9|15512.9|15508.9|15520.8|15516.8|15506.7|15502.7|809
1645691100000|2022-02-24 08:25:00|15516.1|15512.1|15519.2|15515.2|15525.4|15521.4|15512.9|15508.9|478
1645691400000|2022-02-24 08:30:00|15522.3|15518.3|15516.1|15512.1|15528.6|15524.6|15516.1|15512.1|469
1645691700000|2022-02-24 08:35:00|15519.2|15515.2|15525.4|15521.4|15531.7|15527.7|15516.1|15512.1|286
1645692000000|2022-02-24 08:40:00|15528.6|15524.6|15537.9|15533.9|15537.9|15533.9|15525.4|15521.4|776
1645692300000|2022-02-24 08:45:00|15541.1|15537.1|15550.4|15546.4|15553.6|15549.6|15537.9|15533.9|4614
1645692600000|2022-02-24 08:50:00|15548.9|15544.9|15559.8|15555.8|15562.9|15558.9|15548.9|15544.9|938
1645692900000|2022-02-24 08:55:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|447
1645693200000|2022-02-24 09:00:00|15566.1|15562.1|15553.6|15549.6|15566.1|15562.1|15553.6|15549.6|456
1645693500000|2022-02-24 09:05:00|15556.7|15552.7|15547.3|15543.3|15559.8|15555.8|15536.4|15532.4|1854
1645693800000|2022-02-24 09:10:00|15544.2|15540.2|15550.4|15546.4|15556.7|15552.7|15541.1|15537.1|532
1645694100000|2022-02-24 09:15:00|15548.9|15544.9|15559.8|15555.8|15562.9|15558.9|15547.3|15543.3|260
1645694400000|2022-02-24 09:20:00|15561.4|15557.4|15569.2|15565.2|15569.2|15565.2|15553.6|15549.6|1692
1645694700000|2022-02-24 09:25:00|15566.1|15562.1|15575.4|15571.4|15587.9|15583.9|15566.1|15562.1|850
1645695000000|2022-02-24 09:30:00|15573.9|15569.9|15581.7|15577.7|15584.8|15580.8|15569.2|15565.2|531
1645695300000|2022-02-24 09:35:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|1626
1645695600000|2022-02-24 09:40:00|15578.6|15574.6|15584.8|15580.8|15586.4|15582.4|15575.4|15571.4|407
1645695900000|2022-02-24 09:45:00|15581.7|15577.7|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|724
1645696200000|2022-02-24 09:50:00|15589.5|15585.5|15597.3|15593.3|15600.4|15596.4|15587.9|15583.9|575
1645696500000|2022-02-24 09:55:00|15595.8|15591.8|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|483
1645696800000|2022-02-24 10:00:00|15587.9|15583.9|15594.2|15590.2|15600.4|15596.4|15584.8|15580.8|529
1645697100000|2022-02-24 10:05:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|456
1645697400000|2022-02-24 10:10:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15594.2|15590.2|2185
1645697700000|2022-02-24 10:15:00|15602|15598|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|1271
1645698000000|2022-02-24 10:20:00|15600.4|15596.4|15619.2|15615.2|15622.3|15618.3|15600.4|15596.4|1177
1645698300000|2022-02-24 10:25:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15612.9|15608.9|576
1645698600000|2022-02-24 10:30:00|15623.9|15619.9|15644.2|15640.2|15645.8|15641.8|15622.3|15618.3|628
1645698900000|2022-02-24 10:35:00|15641.1|15637.1|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|1088
1645699200000|2022-02-24 10:40:00|15637.9|15633.9|15616.1|15612.1|15637.9|15633.9|15612.9|15608.9|619
1645699500000|2022-02-24 10:45:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15606.7|15602.7|666
1645699800000|2022-02-24 10:50:00|15617.6|15613.6|15628.6|15624.6|15628.6|15624.6|15612.9|15608.9|1162
1645700100000|2022-02-24 10:55:00|15631.7|15627.7|15647.3|15643.3|15647.3|15643.3|15625.4|15621.4|479
1645700400000|2022-02-24 11:00:00|15645.8|15641.8|15653.6|15649.6|15653.6|15649.6|15644.2|15640.2|410
1645700700000|2022-02-24 11:05:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15641.1|15637.1|443
1645701000000|2022-02-24 11:10:00|15656.7|15652.7|15641.1|15637.1|15656.7|15652.7|15641.1|15637.1|378
1645701300000|2022-02-24 11:15:00|15637.9|15633.9|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|489
1645701600000|2022-02-24 11:20:00|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|458
1645701900000|2022-02-24 11:25:00|15641.1|15637.1|15650.4|15646.4|15650.4|15646.4|15637.9|15633.9|500
1645702200000|2022-02-24 11:30:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|708
1645702500000|2022-02-24 11:35:00|15653.6|15649.6|15647.3|15643.3|15662.9|15658.9|15644.2|15640.2|451
1645702800000|2022-02-24 11:40:00|15648.9|15644.9|15609.8|15605.8|15650.4|15646.4|15606.7|15602.7|931
1645703100000|2022-02-24 11:45:00|15608.3|15604.3|15603.6|15599.6|15616.1|15612.1|15597.3|15593.3|588
1645703400000|2022-02-24 11:50:00|15602|15598|15597.3|15593.3|15603.6|15599.6|15584.8|15580.8|561
1645703700000|2022-02-24 11:55:00|15594.2|15590.2|15584.8|15580.8|15598.9|15594.9|15581.7|15577.7|913
1645704000000|2022-02-24 12:00:00|15587.9|15583.9|15603.6|15599.6|15603.6|15599.6|15581.7|15577.7|613
1645704300000|2022-02-24 12:05:00|15606.7|15602.7|15619.2|15615.2|15619.2|15615.2|15603.6|15599.6|631
1645704600000|2022-02-24 12:10:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15612.9|15608.9|667
1645704900000|2022-02-24 12:15:00|15627|15623|15637.9|15633.9|15637.9|15633.9|15625.4|15621.4|1066
1645705200000|2022-02-24 12:20:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|468
1645705500000|2022-02-24 12:25:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15631.7|15627.7|594
1645705800000|2022-02-24 12:30:00|15644.2|15640.2|15637.9|15633.9|15648.9|15644.9|15634.8|15630.8|1071
1645706100000|2022-02-24 12:35:00|15641.1|15637.1|15641.1|15637.1|15645.8|15641.8|15631.7|15627.7|1429
1645706400000|2022-02-24 12:40:00|15637.9|15633.9|15644.2|15640.2|15647.3|15643.3|15634.8|15630.8|1821
1645706700000|2022-02-24 12:45:00|15641.1|15637.1|15631.7|15627.7|15647.3|15643.3|15631.7|15627.7|528
1645707000000|2022-02-24 12:50:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15628.6|15624.6|914
1645707300000|2022-02-24 12:55:00|15644.2|15640.2|15634.8|15630.8|15644.2|15640.2|15631.7|15627.7|739
1645707600000|2022-02-24 13:00:00|15633.3|15629.3|15628.6|15624.6|15641.1|15637.1|15625.4|15621.4|607
1645707900000|2022-02-24 13:05:00|15625.4|15621.4|15616.1|15612.1|15628.6|15624.6|15616.1|15612.1|994
1645708200000|2022-02-24 13:10:00|15617.6|15613.6|15612.9|15608.9|15617.6|15613.6|15603.6|15599.6|1074
1645708500000|2022-02-24 13:15:00|15609.8|15605.8|15597.3|15593.3|15619.2|15615.2|15597.3|15593.3|1793
1645708800000|2022-02-24 13:20:00|15594.2|15590.2|15612.9|15608.9|15612.9|15608.9|15594.2|15590.2|2967
1645709100000|2022-02-24 13:25:00|15616.1|15612.1|15622.3|15618.3|15622.3|15618.3|15612.9|15608.9|2088
1645709400000|2022-02-24 13:30:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15612.9|15608.9|6384
1645709700000|2022-02-24 13:35:00|15628.6|15624.6|15628.6|15624.6|15634.8|15630.8|15622.3|15618.3|6489
1645710000000|2022-02-24 13:40:00|15625.4|15621.4|15637.9|15633.9|15641.1|15637.1|15625.4|15621.4|1398
1645710300000|2022-02-24 13:45:00|15641.1|15637.1|15625.4|15621.4|15641.1|15637.1|15622.3|15618.3|3152
1645710600000|2022-02-24 13:50:00|15623.9|15619.9|15625.4|15621.4|15631.7|15627.7|15622.3|15618.3|4604
1645710900000|2022-02-24 13:55:00|15623.9|15619.9|15625.4|15621.4|15634.8|15630.8|15620.8|15616.8|3881
1645711200000|2022-02-24 14:00:00|15627|15623|15612.9|15608.9|15627|15623|15603.6|15599.6|2313
1645711500000|2022-02-24 14:05:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15603.6|15599.6|917
1645711800000|2022-02-24 14:10:00|15606.7|15602.7|15584.8|15580.8|15616.1|15612.1|15584.8|15580.8|7937
1645712100000|2022-02-24 14:15:00|15581.7|15577.7|15541.1|15537.1|15584.8|15580.8|15537.9|15533.9|3872
1645712400000|2022-02-24 14:20:00|15542.6|15538.6|15566.1|15562.1|15569.2|15565.2|15534.8|15530.8|3429
1645712700000|2022-02-24 14:25:00|15569.2|15565.2|15580.1|15576.1|15584.8|15580.8|15562.9|15558.9|3994
1645713000000|2022-02-24 14:30:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15559.8|15555.8|4180
1645713300000|2022-02-24 14:35:00|15573.9|15569.9|15575.4|15571.4|15581.7|15577.7|15569.2|15565.2|5945
1645713600000|2022-02-24 14:40:00|15578.6|15574.6|15569.2|15565.2|15581.7|15577.7|15566.1|15562.1|3034
1645713900000|2022-02-24 14:45:00|15572.3|15568.3|15553.6|15549.6|15575.4|15571.4|15553.6|15549.6|3819
1645714200000|2022-02-24 14:50:00|15556.7|15552.7|15544.2|15540.2|15562.9|15558.9|15519.2|15515.2|5886
1645714500000|2022-02-24 14:55:00|15547.3|15543.3|15550.4|15546.4|15559.8|15555.8|15544.2|15540.2|3203
1645714800000|2022-02-24 15:00:00|15553.6|15549.6|15556.7|15552.7|15562.9|15558.9|15547.3|15543.3|3640
1645715100000|2022-02-24 15:05:00|15559.8|15555.8|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|3997
1645715400000|2022-02-24 15:10:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15544.2|15540.2|7721
1645715700000|2022-02-24 15:15:00|15552|15548|15547.3|15543.3|15553.6|15549.6|15522.3|15518.3|4414
1645716000000|2022-02-24 15:20:00|15544.2|15540.2|15522.3|15518.3|15550.4|15546.4|15519.2|15515.2|5165
1645716300000|2022-02-24 15:25:00|15525.4|15521.4|15516.1|15512.1|15525.4|15521.4|15503.6|15499.6|2598
1645716600000|2022-02-24 15:30:00|15512.9|15508.9|15491.1|15487.1|15519.2|15515.2|15491.1|15487.1|2649
1645716900000|2022-02-24 15:35:00|15494.2|15490.2|15487.9|15483.9|15503.6|15499.6|15487.9|15483.9|2001
1645717200000|2022-02-24 15:40:00|15491.1|15487.1|15516.1|15512.1|15522.3|15518.3|15491.1|15487.1|3530
1645717500000|2022-02-24 15:45:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15506.7|15502.7|2974
1645717800000|2022-02-24 15:50:00|15512.9|15508.9|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|1905
1645718100000|2022-02-24 15:55:00|15522.3|15518.3|15500.4|15496.4|15522.3|15518.3|15500.4|15496.4|2127
1645718400000|2022-02-24 16:00:00|15503.6|15499.6|15494.2|15490.2|15506.7|15502.7|15487.9|15483.9|1881
1645718700000|2022-02-24 16:05:00|15492.6|15488.6|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|1350
1645719000000|2022-02-24 16:10:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15475.4|15471.4|3866
1645719300000|2022-02-24 16:15:00|15491.1|15487.1|15481.7|15477.7|15494.2|15490.2|15481.7|15477.7|1096
1645719600000|2022-02-24 16:20:00|15483.3|15479.3|15469.2|15465.2|15484.8|15480.8|15459.8|15455.8|1757
1645719900000|2022-02-24 16:25:00|15470.8|15466.8|15481.7|15477.7|15484.8|15480.8|15466.1|15462.1|3048
1645720200000|2022-02-24 16:30:00|15478.6|15474.6|15472.3|15468.3|15481.7|15477.7|15469.2|15465.2|1427
1645720500000|2022-02-24 16:35:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|3180
1645720800000|2022-02-24 16:40:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15473.9|15469.9|2873
1645721100000|2022-02-24 16:45:00|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|2628
1645721400000|2022-02-24 16:50:00|15478.6|15474.6|15469.2|15465.2|15481.7|15477.7|15466.1|15462.1|720
1645721700000|2022-02-24 16:55:00|15472.3|15468.3|15459.8|15455.8|15472.3|15468.3|15459.8|15455.8|3988
1645722000000|2022-02-24 17:00:00|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|3304
1645722300000|2022-02-24 17:05:00|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15453.6|15449.6|1113
1645722600000|2022-02-24 17:10:00|15462.9|15458.9|15475.4|15471.4|15478.6|15474.6|15459.8|15455.8|1459
1645722900000|2022-02-24 17:15:00|15472.3|15468.3|15487.9|15483.9|15487.9|15483.9|15472.3|15468.3|2528
1645723200000|2022-02-24 17:20:00|15484.8|15480.8|15487.9|15483.9|15491.1|15487.1|15481.7|15477.7|4904
1645723500000|2022-02-24 17:25:00|15486.4|15482.4|15500.4|15496.4|15500.4|15496.4|15484.8|15480.8|2189
1645723800000|2022-02-24 17:30:00|15497.3|15493.3|15494.2|15490.2|15498.9|15494.9|15484.8|15480.8|1704
1645724100000|2022-02-24 17:35:00|15491.1|15487.1|15497.3|15493.3|15500.4|15496.4|15491.1|15487.1|940
1645724400000|2022-02-24 17:40:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|10711
1645724700000|2022-02-24 17:45:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|4266
1645725000000|2022-02-24 17:50:00|15503.6|15499.6|15487.9|15483.9|15506.7|15502.7|15484.8|15480.8|4386
1645725300000|2022-02-24 17:55:00|15484.8|15480.8|15489.5|15485.5|15494.2|15490.2|15484.8|15480.8|2183
1645725600000|2022-02-24 18:00:00|15487.9|15483.9|15508.3|15504.3|15509.8|15505.8|15481.7|15477.7|2111
1645725900000|2022-02-24 18:05:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15503.6|15499.6|1481
1645726200000|2022-02-24 18:10:00|15516.1|15512.1|15506.7|15502.7|15528.6|15524.6|15506.7|15502.7|1046
1645726500000|2022-02-24 18:15:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|2795
1645726800000|2022-02-24 18:20:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|1091
1645727100000|2022-02-24 18:25:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15497.3|15493.3|896
1645727400000|2022-02-24 18:30:00|15506.7|15502.7|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|1007
1645727700000|2022-02-24 18:35:00|15506.7|15502.7|15494.2|15490.2|15506.7|15502.7|15491.1|15487.1|4401
1645728000000|2022-02-24 18:40:00|15491.1|15487.1|15503.6|15499.6|15506.7|15502.7|15487.9|15483.9|3094
1645728300000|2022-02-24 18:45:00|15506.7|15502.7|15487.9|15483.9|15509.8|15505.8|15487.9|15483.9|2897
1645728600000|2022-02-24 18:50:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15475.4|15471.4|1452
1645728900000|2022-02-24 18:55:00|15489.5|15485.5|15494.2|15490.2|15495.8|15491.8|15484.8|15480.8|1163
1645729200000|2022-02-24 19:00:00|15491.1|15487.1|15487.9|15483.9|15497.3|15493.3|15484.8|15480.8|3724
1645729500000|2022-02-24 19:05:00|15486.4|15482.4|15478.6|15474.6|15486.4|15482.4|15472.3|15468.3|1031
1645729800000|2022-02-24 19:10:00|15481.7|15477.7|15453.6|15449.6|15481.7|15477.7|15453.6|15449.6|2420
1645730100000|2022-02-24 19:15:00|15456.7|15452.7|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|2312
1645730400000|2022-02-24 19:20:00|15450.4|15446.4|15434.8|15430.8|15453.6|15449.6|15431.7|15427.7|2557
1645730700000|2022-02-24 19:25:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15425.4|15421.4|1435
1645731000000|2022-02-24 19:30:00|15437.9|15433.9|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|4171
1645731300000|2022-02-24 19:35:00|15434.8|15430.8|15425.4|15421.4|15437.9|15433.9|15419.2|15415.2|984
1645731600000|2022-02-24 19:40:00|15422.3|15418.3|15434.8|15430.8|15437.9|15433.9|15422.3|15418.3|1410
1645731900000|2022-02-24 19:45:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15434.8|15430.8|2554
1645732200000|2022-02-24 19:50:00|15447.3|15443.3|15434.8|15430.8|15447.3|15443.3|15434.8|15430.8|769
1645732500000|2022-02-24 19:55:00|15437.9|15433.9|15419.2|15415.2|15437.9|15433.9|15416.1|15412.1|3802
1645732800000|2022-02-24 20:00:00|15422.3|15418.3|15409.8|15405.8|15422.3|15418.3|15400.4|15396.4|2559
1645733100000|2022-02-24 20:05:00|15412.9|15408.9|15425.4|15421.4|15425.4|15421.4|15412.9|15408.9|3271
1645733400000|2022-02-24 20:10:00|15423.9|15419.9|15412.9|15408.9|15428.6|15424.6|15412.9|15408.9|2562
1645733700000|2022-02-24 20:15:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15409.8|15405.8|655
1645734000000|2022-02-24 20:20:00|15422.3|15418.3|15431.7|15427.7|15431.7|15427.7|15422.3|15418.3|1102
1645734300000|2022-02-24 20:25:00|15434.8|15430.8|15450.4|15446.4|15456.7|15452.7|15431.7|15427.7|1597
1645734600000|2022-02-24 20:30:00|15447.3|15443.3|15431.7|15427.7|15450.4|15446.4|15428.6|15424.6|1822
1645734900000|2022-02-24 20:35:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|1979
1645735200000|2022-02-24 20:40:00|15428.6|15424.6|15437.9|15433.9|15437.9|15433.9|15425.4|15421.4|1259
1645735500000|2022-02-24 20:45:00|15434.8|15430.8|15431.7|15427.7|15441.1|15437.1|15428.6|15424.6|1466
1645735800000|2022-02-24 20:50:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|1665
1645736100000|2022-02-24 20:55:00|15428.6|15424.6|15447.3|15443.3|15453.6|15449.6|15422.3|15418.3|3023
1645736400000|2022-02-24 21:00:00|15444.2|15440.2|15431.7|15427.7|15444.2|15440.2|15425.4|15421.4|1311
1645736700000|2022-02-24 21:05:00|15428.6|15424.6|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|1286
1645737000000|2022-02-24 21:10:00|15428.6|15424.6|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|1242
1645737300000|2022-02-24 21:15:00|15431.7|15427.7|15436.4|15432.4|15441.1|15437.1|15431.7|15427.7|785
1645737600000|2022-02-24 21:20:00|15437.9|15433.9|15441.1|15437.1|15447.3|15443.3|15436.4|15432.4|963
1645737900000|2022-02-24 21:25:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|600
1645738200000|2022-02-24 21:30:00|15436.4|15432.4|15428.6|15424.6|15437.9|15433.9|15428.6|15424.6|780
1645738500000|2022-02-24 21:35:00|15427|15423|15422.3|15418.3|15428.6|15424.6|15419.2|15415.2|795
1645738800000|2022-02-24 21:40:00|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|455
1645739100000|2022-02-24 21:45:00|15423.9|15419.9|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|378
1645739400000|2022-02-24 21:50:00|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|1470
1645739700000|2022-02-24 21:55:00|15425.4|15421.4|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|717
1645743600000|2022-02-24 23:00:00|15434.8|15430.8|15436.4|15432.4|15444.2|15440.2|15431.7|15427.7|380
1645743900000|2022-02-24 23:05:00|15437.9|15433.9|15434.8|15430.8|15447.3|15443.3|15434.8|15430.8|280
1645744200000|2022-02-24 23:10:00|15436.4|15432.4|15428.6|15424.6|15437.9|15433.9|15425.4|15421.4|195
1645744500000|2022-02-24 23:15:00|15425.4|15421.4|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|194
1645744800000|2022-02-24 23:20:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|246
1645745100000|2022-02-24 23:25:00|15425.4|15421.4|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|135
1645745400000|2022-02-24 23:30:00|15431.7|15427.7|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|124
1645745700000|2022-02-24 23:35:00|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15423.9|15419.9|121
1645746000000|2022-02-24 23:40:00|15428.6|15424.6|15419.2|15415.2|15428.6|15424.6|15419.2|15415.2|111
1645746300000|2022-02-24 23:45:00|15422.3|15418.3|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|1126
1645746600000|2022-02-24 23:50:00|15416.1|15412.1|15411.4|15407.4|15416.1|15412.1|15409.8|15405.8|195
1645746900000|2022-02-24 23:55:00|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15403.6|15399.6|256
1645747200000|2022-02-25 00:00:00|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|255
1645747500000|2022-02-25 00:05:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15400.4|15396.4|236
1645747800000|2022-02-25 00:10:00|15406.7|15402.7|15397.3|15393.3|15406.7|15402.7|15394.2|15390.2|462
1645748100000|2022-02-25 00:15:00|15400.4|15396.4|15403.6|15399.6|15406.7|15402.7|15397.3|15393.3|183
1645748400000|2022-02-25 00:20:00|15406.7|15402.7|15416.1|15412.1|15416.1|15412.1|15403.6|15399.6|292
1645748700000|2022-02-25 00:25:00|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|54
1645749000000|2022-02-25 00:30:00|15409.8|15405.8|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|165
1645749300000|2022-02-25 00:35:00|15414.5|15410.5|15419.2|15415.2|15425.4|15421.4|15412.9|15408.9|275
1645749600000|2022-02-25 00:40:00|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|90
1645749900000|2022-02-25 00:45:00|15409.8|15405.8|15417.6|15413.6|15419.2|15415.2|15409.8|15405.8|74
1645750200000|2022-02-25 00:50:00|15419.2|15415.2|15434.8|15430.8|15437.9|15433.9|15416.1|15412.1|402
1645750500000|2022-02-25 00:55:00|15431.7|15427.7|15444.2|15440.2|15444.2|15440.2|15431.7|15427.7|277
1645750800000|2022-02-25 01:00:00|15442.6|15438.6|15447.3|15443.3|15456.7|15452.7|15441.1|15437.1|509
1645751100000|2022-02-25 01:05:00|15444.2|15440.2|15447.3|15443.3|15450.4|15446.4|15437.9|15433.9|461
1645751400000|2022-02-25 01:10:00|15444.2|15440.2|15434.8|15430.8|15450.4|15446.4|15434.8|15430.8|213
1645751700000|2022-02-25 01:15:00|15437.9|15433.9|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|135
1645752000000|2022-02-25 01:20:00|15434.8|15430.8|15409.8|15405.8|15434.8|15430.8|15409.8|15405.8|255
1645752300000|2022-02-25 01:25:00|15406.7|15402.7|15400.4|15396.4|15409.8|15405.8|15400.4|15396.4|707
1645752600000|2022-02-25 01:30:00|15402|15398|15400.4|15396.4|15403.6|15399.6|15394.2|15390.2|405
1645752900000|2022-02-25 01:35:00|15403.6|15399.6|15409.8|15405.8|15412.9|15408.9|15400.4|15396.4|295
1645753200000|2022-02-25 01:40:00|15412.9|15408.9|15422.3|15418.3|15422.3|15418.3|15409.8|15405.8|152
1645753500000|2022-02-25 01:45:00|15425.4|15421.4|15403.6|15399.6|15425.4|15421.4|15403.6|15399.6|281
1645753800000|2022-02-25 01:50:00|15406.7|15402.7|15411.4|15407.4|15412.9|15408.9|15403.6|15399.6|195
1645754100000|2022-02-25 01:55:00|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|101
1645754400000|2022-02-25 02:00:00|15406.7|15402.7|15422.3|15418.3|15422.3|15418.3|15406.7|15402.7|133
1645754700000|2022-02-25 02:05:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|164
1645755000000|2022-02-25 02:10:00|15423.9|15419.9|15423.9|15419.9|15428.6|15424.6|15422.3|15418.3|125
1645755300000|2022-02-25 02:15:00|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15419.2|15415.2|152
1645755600000|2022-02-25 02:20:00|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|174
1645755900000|2022-02-25 02:25:00|15430.1|15426.1|15441.1|15437.1|15444.2|15440.2|15428.6|15424.6|189
1645756200000|2022-02-25 02:30:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|132
1645756500000|2022-02-25 02:35:00|15442.6|15438.6|15444.2|15440.2|15447.3|15443.3|15442.6|15438.6|163
1645756800000|2022-02-25 02:40:00|15445.8|15441.8|15453.6|15449.6|15453.6|15449.6|15445.8|15441.8|156
1645757100000|2022-02-25 02:45:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|206
1645757400000|2022-02-25 02:50:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15448.9|15444.9|141
1645757700000|2022-02-25 02:55:00|15452|15448|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|52
1645758000000|2022-02-25 03:00:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|49
1645758300000|2022-02-25 03:05:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|578
1645758600000|2022-02-25 03:10:00|15444.2|15440.2|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|87
1645758900000|2022-02-25 03:15:00|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|81
1645759200000|2022-02-25 03:20:00|15447.3|15443.3|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|143
1645759500000|2022-02-25 03:25:00|15452|15448|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|162
1645759800000|2022-02-25 03:30:00|15456.7|15452.7|15462.9|15458.9|15466.1|15462.1|15453.6|15449.6|239
1645760100000|2022-02-25 03:35:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|121
1645760400000|2022-02-25 03:40:00|15456.7|15452.7|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|204
1645760700000|2022-02-25 03:45:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|100
1645761000000|2022-02-25 03:50:00|15452|15448|15452|15448|15459.8|15455.8|15450.4|15446.4|186
1645761300000|2022-02-25 03:55:00|15450.4|15446.4|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|86
1645761600000|2022-02-25 04:00:00|15445.8|15441.8|15442.6|15438.6|15447.3|15443.3|15442.6|15438.6|48
1645761900000|2022-02-25 04:05:00|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|23
1645762200000|2022-02-25 04:10:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|135
1645762500000|2022-02-25 04:15:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|91
1645762800000|2022-02-25 04:20:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|74
1645763100000|2022-02-25 04:25:00|15452|15448|15447.3|15443.3|15452|15448|15447.3|15443.3|17
1645763400000|2022-02-25 04:30:00|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|17
1645763700000|2022-02-25 04:35:00|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15444.2|15440.2|105
1645764000000|2022-02-25 04:40:00|||||||||20
1645764300000|2022-02-25 04:45:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|112
1645764600000|2022-02-25 04:50:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|105
1645764900000|2022-02-25 04:55:00|15439.5|15435.5|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|60
1645765200000|2022-02-25 05:00:00|15442.6|15438.6|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|93
1645765500000|2022-02-25 05:05:00|15439.5|15435.5|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|67
1645765800000|2022-02-25 05:10:00|15439.5|15435.5|15444.2|15440.2|15444.2|15440.2|15439.5|15435.5|36
1645766100000|2022-02-25 05:15:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|109
1645766400000|2022-02-25 05:20:00|15447.3|15443.3|15456.7|15452.7|15456.7|15452.7|15447.3|15443.3|240
1645766700000|2022-02-25 05:25:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15455.1|15451.1|242
1645767000000|2022-02-25 05:30:00|15461.4|15457.4|15453.6|15449.6|15461.4|15457.4|15450.4|15446.4|154
1645767300000|2022-02-25 05:35:00|15450.4|15446.4|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|88
1645767600000|2022-02-25 05:40:00|15452|15448|15447.3|15443.3|15453.6|15449.6|15447.3|15443.3|32
1645767900000|2022-02-25 05:45:00|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|38
1645768200000|2022-02-25 05:50:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|49
1645768500000|2022-02-25 05:55:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|29
1645768800000|2022-02-25 06:00:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|67
1645769100000|2022-02-25 06:05:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15439.5|15435.5|216
1645769400000|2022-02-25 06:10:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|52
1645769700000|2022-02-25 06:15:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|169
1645770000000|2022-02-25 06:20:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|37
1645770300000|2022-02-25 06:25:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|84
1645770600000|2022-02-25 06:30:00|15452|15448|15456.7|15452.7|15456.7|15452.7|15447.3|15443.3|154
1645770900000|2022-02-25 06:35:00|15455.1|15451.1|15456.7|15452.7|15458.3|15454.3|15452|15448|124
1645771200000|2022-02-25 06:40:00|15458.3|15454.3|15447.3|15443.3|15459.8|15455.8|15444.2|15440.2|293
1645771500000|2022-02-25 06:45:00|15450.4|15446.4|15447.3|15443.3|15453.6|15449.6|15447.3|15443.3|50
1645771800000|2022-02-25 06:50:00|15450.4|15446.4|15444.2|15440.2|15450.4|15446.4|15444.2|15440.2|106
1645772100000|2022-02-25 06:55:00|15447.3|15443.3|15453.6|15449.6|15456.7|15452.7|15444.2|15440.2|167
1645772400000|2022-02-25 07:00:00|15450.4|15446.4|15459.8|15455.8|15462.9|15458.9|15450.4|15446.4|435
1645772700000|2022-02-25 07:05:00|15458.3|15454.3|15462.9|15458.9|15462.9|15458.9|15456.7|15452.7|296
1645773000000|2022-02-25 07:10:00|15466.1|15462.1|15456.7|15452.7|15466.1|15462.1|15453.6|15449.6|285
1645773300000|2022-02-25 07:15:00|15458.3|15454.3|15469.2|15465.2|15472.3|15468.3|15456.7|15452.7|428
1645773600000|2022-02-25 07:20:00|15466.1|15462.1|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|225
1645773900000|2022-02-25 07:25:00|15456.7|15452.7|15456.7|15452.7|15461.4|15457.4|15450.4|15446.4|585
1645774200000|2022-02-25 07:30:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15450.4|15446.4|312
1645774500000|2022-02-25 07:35:00|15456.7|15452.7|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|304
1645774800000|2022-02-25 07:40:00|15456.7|15452.7|15456.7|15452.7|15462.9|15458.9|15453.6|15449.6|289
1645775100000|2022-02-25 07:45:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15444.2|15440.2|660
1645775400000|2022-02-25 07:50:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|405
1645775700000|2022-02-25 07:55:00|15456.7|15452.7|15459.8|15455.8|15466.1|15462.1|15453.6|15449.6|454
1645776000000|2022-02-25 08:00:00|15461.4|15457.4|15466.1|15462.1|15469.2|15465.2|15459.8|15455.8|575
1645776300000|2022-02-25 08:05:00|15462.9|15458.9|15453.6|15449.6|15466.1|15462.1|15450.4|15446.4|513
1645776600000|2022-02-25 08:10:00|15452|15448|15466.1|15462.1|15469.2|15465.2|15450.4|15446.4|782
1645776900000|2022-02-25 08:15:00|15462.9|15458.9|15459.8|15455.8|15469.2|15465.2|15452|15448|693
1645777200000|2022-02-25 08:20:00|15462.9|15458.9|15470.8|15466.8|15472.3|15468.3|15459.8|15455.8|437
1645777500000|2022-02-25 08:25:00|15472.3|15468.3|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|498
1645777800000|2022-02-25 08:30:00|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15459.8|15455.8|369
1645778100000|2022-02-25 08:35:00|15467.6|15463.6|15487.9|15483.9|15489.5|15485.5|15467.6|15463.6|783
1645778400000|2022-02-25 08:40:00|15491.1|15487.1|15484.8|15480.8|15494.2|15490.2|15481.7|15477.7|972
1645778700000|2022-02-25 08:45:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|560
1645779000000|2022-02-25 08:50:00|15483.3|15479.3|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|403
1645779300000|2022-02-25 08:55:00|15481.7|15477.7|15481.7|15477.7|15487.9|15483.9|15478.6|15474.6|555
1645779600000|2022-02-25 09:00:00|15478.6|15474.6|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|351
1645779900000|2022-02-25 09:05:00|15477|15473|15472.3|15468.3|15478.6|15474.6|15466.1|15462.1|451
1645780200000|2022-02-25 09:10:00|15475.4|15471.4|15469.2|15465.2|15478.6|15474.6|15469.2|15465.2|363
1645780500000|2022-02-25 09:15:00|15470.8|15466.8|15475.4|15471.4|15478.6|15474.6|15469.2|15465.2|616
1645780800000|2022-02-25 09:20:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|443
1645781100000|2022-02-25 09:25:00|15475.4|15471.4|15484.8|15480.8|15487.9|15483.9|15472.3|15468.3|479
1645781400000|2022-02-25 09:30:00|15481.7|15477.7|15472.3|15468.3|15484.8|15480.8|15472.3|15468.3|746
1645781700000|2022-02-25 09:35:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|328
1645782000000|2022-02-25 09:40:00|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15464.5|15460.5|634
1645782300000|2022-02-25 09:45:00|15470.8|15466.8|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|253
1645782600000|2022-02-25 09:50:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15459.8|15455.8|680
1645782900000|2022-02-25 09:55:00|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|420
1645783200000|2022-02-25 10:00:00|15466.1|15462.1|15456.7|15452.7|15472.3|15468.3|15456.7|15452.7|554
1645783500000|2022-02-25 10:05:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15447.3|15443.3|362
1645783800000|2022-02-25 10:10:00|15456.7|15452.7|15447.3|15443.3|15456.7|15452.7|15444.2|15440.2|463
1645784100000|2022-02-25 10:15:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15437.9|15433.9|729
1645784400000|2022-02-25 10:20:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|573
1645784700000|2022-02-25 10:25:00|15442.6|15438.6|15434.8|15430.8|15444.2|15440.2|15434.8|15430.8|508
1645785000000|2022-02-25 10:30:00|15431.7|15427.7|15422.3|15418.3|15431.7|15427.7|15422.3|15418.3|539
1645785300000|2022-02-25 10:35:00|15420.8|15416.8|15422.3|15418.3|15425.4|15421.4|15412.9|15408.9|1022
1645785600000|2022-02-25 10:40:00|15425.4|15421.4|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|444
1645785900000|2022-02-25 10:45:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|355
1645786200000|2022-02-25 10:50:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|425
1645786500000|2022-02-25 10:55:00|15436.4|15432.4|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|203
1645786800000|2022-02-25 11:00:00|15442.6|15438.6|15453.6|15449.6|15453.6|15449.6|15441.1|15437.1|710
1645787100000|2022-02-25 11:05:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|397
1645787400000|2022-02-25 11:10:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|552
1645787700000|2022-02-25 11:15:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|326
1645788000000|2022-02-25 11:20:00|15448.9|15444.9|15447.3|15443.3|15456.7|15452.7|15442.6|15438.6|616
1645788300000|2022-02-25 11:25:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|478
1645788600000|2022-02-25 11:30:00|15439.5|15435.5|15428.6|15424.6|15444.2|15440.2|15428.6|15424.6|314
1645788900000|2022-02-25 11:35:00|15431.7|15427.7|15416.1|15412.1|15431.7|15427.7|15412.9|15408.9|962
1645789200000|2022-02-25 11:40:00|15412.9|15408.9|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|421
1645789500000|2022-02-25 11:45:00|15414.5|15410.5|15416.1|15412.1|15425.4|15421.4|15409.8|15405.8|759
1645789800000|2022-02-25 11:50:00|15412.9|15408.9|15406.7|15402.7|15419.2|15415.2|15406.7|15402.7|873
1645790100000|2022-02-25 11:55:00|15403.6|15399.6|15397.3|15393.3|15406.7|15402.7|15397.3|15393.3|442
1645790400000|2022-02-25 12:00:00|15400.4|15396.4|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|723
1645790700000|2022-02-25 12:05:00|15395.8|15391.8|15387.9|15383.9|15397.3|15393.3|15387.9|15383.9|555
1645791000000|2022-02-25 12:10:00|15389.5|15385.5|15378.6|15374.6|15391.1|15387.1|15372.3|15368.3|1465
1645791300000|2022-02-25 12:15:00|15381.7|15377.7|15362.9|15358.9|15381.7|15377.7|15362.9|15358.9|1123
1645791600000|2022-02-25 12:20:00|15359.8|15355.8|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|1121
1645791900000|2022-02-25 12:25:00|15362.9|15358.9|15362.9|15358.9|15369.2|15365.2|15359.8|15355.8|1013
1645792200000|2022-02-25 12:30:00|15359.8|15355.8|15375.4|15371.4|15378.6|15374.6|15359.8|15355.8|1009
1645792500000|2022-02-25 12:35:00|15377|15373|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|704
1645792800000|2022-02-25 12:40:00|15372.3|15368.3|15375.4|15371.4|15378.6|15374.6|15372.3|15368.3|440
1645793100000|2022-02-25 12:45:00|15372.3|15368.3|15369.2|15365.2|15375.4|15371.4|15369.2|15365.2|207
1645793400000|2022-02-25 12:50:00|15366.1|15362.1|15341.1|15337.1|15369.2|15365.2|15334.8|15330.8|2284
1645793700000|2022-02-25 12:55:00|15344.2|15340.2|15356.7|15352.7|15362.9|15358.9|15341.1|15337.1|2024
1645794000000|2022-02-25 13:00:00|15353.6|15349.6|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|1055
1645794300000|2022-02-25 13:05:00|15356.7|15352.7|15362.9|15358.9|15362.9|15358.9|15350.4|15346.4|894
1645794600000|2022-02-25 13:10:00|15361.4|15357.4|15353.6|15349.6|15366.1|15362.1|15353.6|15349.6|526
1645794900000|2022-02-25 13:15:00|15355.1|15351.1|15372.3|15368.3|15372.3|15368.3|15353.6|15349.6|1324
1645795200000|2022-02-25 13:20:00|15369.2|15365.2|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|1808
1645795500000|2022-02-25 13:25:00|15366.1|15362.1|15355.1|15351.1|15369.2|15365.2|15353.6|15349.6|1469
1645795800000|2022-02-25 13:30:00|15356.7|15352.7|15381.7|15377.7|15381.7|15377.7|15350.4|15346.4|2552
1645796100000|2022-02-25 13:35:00|15384.8|15380.8|15375.4|15371.4|15384.8|15380.8|15375.4|15371.4|1679
1645796400000|2022-02-25 13:40:00|15378.6|15374.6|15366.1|15362.1|15378.6|15374.6|15366.1|15362.1|978
1645796700000|2022-02-25 13:45:00|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15362.9|15358.9|1172
1645797000000|2022-02-25 13:50:00|15369.2|15365.2|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|591
1645797300000|2022-02-25 13:55:00|15359.8|15355.8|15356.7|15352.7|15369.2|15365.2|15356.7|15352.7|1315
1645797600000|2022-02-25 14:00:00|15359.8|15355.8|15369.2|15365.2|15372.3|15368.3|15356.7|15352.7|1379
1645797900000|2022-02-25 14:05:00|15372.3|15368.3|15394.2|15390.2|15394.2|15390.2|15366.1|15362.1|2115
1645798200000|2022-02-25 14:10:00|15391.1|15387.1|15403.6|15399.6|15403.6|15399.6|15391.1|15387.1|1400
1645798500000|2022-02-25 14:15:00|15400.4|15396.4|15409.8|15405.8|15412.9|15408.9|15397.3|15393.3|2124
1645798800000|2022-02-25 14:20:00|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15403.6|15399.6|1010
1645799100000|2022-02-25 14:25:00|15412.9|15408.9|15416.1|15412.1|15425.4|15421.4|15409.8|15405.8|2011
1645799400000|2022-02-25 14:30:00|15419.2|15415.2|15400.4|15396.4|15425.4|15421.4|15400.4|15396.4|1829
1645799700000|2022-02-25 14:35:00|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15400.4|15396.4|1597
1645800000000|2022-02-25 14:40:00|15406.7|15402.7|15412.9|15408.9|15416.1|15412.1|15400.4|15396.4|1126
1645800300000|2022-02-25 14:45:00|15414.5|15410.5|15394.2|15390.2|15416.1|15412.1|15391.1|15387.1|1545
1645800600000|2022-02-25 14:50:00|15391.1|15387.1|15387.9|15383.9|15394.2|15390.2|15381.7|15377.7|1849
1645800900000|2022-02-25 14:55:00|15391.1|15387.1|15403.6|15399.6|15406.7|15402.7|15381.7|15377.7|1143
1645801200000|2022-02-25 15:00:00|15406.7|15402.7|15419.2|15415.2|15419.2|15415.2|15406.7|15402.7|1477
1645801500000|2022-02-25 15:05:00|15422.3|15418.3|15409.8|15405.8|15428.6|15424.6|15406.7|15402.7|1330
1645801800000|2022-02-25 15:10:00|15412.9|15408.9|15403.6|15399.6|15412.9|15408.9|15400.4|15396.4|1729
1645802100000|2022-02-25 15:15:00|15406.7|15402.7|15400.4|15396.4|15409.8|15405.8|15397.3|15393.3|1644
1645802400000|2022-02-25 15:20:00|15403.6|15399.6|15412.9|15408.9|15419.2|15415.2|15400.4|15396.4|2997
1645802700000|2022-02-25 15:25:00|15409.8|15405.8|15416.1|15412.1|15419.2|15415.2|15409.8|15405.8|1405
1645803000000|2022-02-25 15:30:00|15419.2|15415.2|15441.1|15437.1|15441.1|15437.1|15412.9|15408.9|1815
1645803300000|2022-02-25 15:35:00|15437.9|15433.9|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|1698
1645803600000|2022-02-25 15:40:00|15444.2|15440.2|15439.5|15435.5|15444.2|15440.2|15431.7|15427.7|1422
1645803900000|2022-02-25 15:45:00|15441.1|15437.1|15434.8|15430.8|15447.3|15443.3|15434.8|15430.8|1526
1645804200000|2022-02-25 15:50:00|15431.7|15427.7|15428.6|15424.6|15437.9|15433.9|15425.4|15421.4|1512
1645804500000|2022-02-25 15:55:00|15431.7|15427.7|15441.1|15437.1|15447.3|15443.3|15428.6|15424.6|2387
1645804800000|2022-02-25 16:00:00|15444.2|15440.2|15422.3|15418.3|15447.3|15443.3|15422.3|15418.3|1982
1645805100000|2022-02-25 16:05:00|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15416.1|15412.1|1194
1645805400000|2022-02-25 16:10:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|1133
1645805700000|2022-02-25 16:15:00|15428.6|15424.6|15412.9|15408.9|15428.6|15424.6|15412.9|15408.9|823
1645806000000|2022-02-25 16:20:00|15416.1|15412.1|15425.4|15421.4|15428.6|15424.6|15412.9|15408.9|2287
1645806300000|2022-02-25 16:25:00|15422.3|15418.3|15412.9|15408.9|15428.6|15424.6|15412.9|15408.9|570
1645806600000|2022-02-25 16:30:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|780
1645806900000|2022-02-25 16:35:00|15412.9|15408.9|15409.8|15405.8|15419.2|15415.2|15409.8|15405.8|1813
1645807200000|2022-02-25 16:40:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|1489
1645807500000|2022-02-25 16:45:00|15411.4|15407.4|15419.2|15415.2|15422.3|15418.3|15409.8|15405.8|2225
1645807800000|2022-02-25 16:50:00|15416.1|15412.1|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|1089
1645808100000|2022-02-25 16:55:00|15419.2|15415.2|15409.8|15405.8|15422.3|15418.3|15406.7|15402.7|912
1645808400000|2022-02-25 17:00:00|15406.7|15402.7|15416.1|15412.1|15416.1|15412.1|15406.7|15402.7|443
1645808700000|2022-02-25 17:05:00|15411.4|15407.4|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|1035
1645809000000|2022-02-25 17:10:00|15416.1|15412.1|15403.6|15399.6|15416.1|15412.1|15400.4|15396.4|739
1645809300000|2022-02-25 17:15:00|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|1148
1645809600000|2022-02-25 17:20:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|788
1645809900000|2022-02-25 17:25:00|15400.4|15396.4|15391.1|15387.1|15400.4|15396.4|15391.1|15387.1|565
1645810200000|2022-02-25 17:30:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15381.7|15377.7|1055
1645810500000|2022-02-25 17:35:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15381.7|15377.7|1084
1645810800000|2022-02-25 17:40:00|15381.7|15377.7|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|1242
1645811100000|2022-02-25 17:45:00|15375.4|15371.4|15381.7|15377.7|15381.7|15377.7|15375.4|15371.4|832
1645811400000|2022-02-25 17:50:00|15384.8|15380.8|15391.1|15387.1|15391.1|15387.1|15378.6|15374.6|2260
1645811700000|2022-02-25 17:55:00|15387.9|15383.9|15381.7|15377.7|15391.1|15387.1|15381.7|15377.7|1358
1645812000000|2022-02-25 18:00:00|15383.3|15379.3|15387.9|15383.9|15394.2|15390.2|15383.3|15379.3|1134
1645812300000|2022-02-25 18:05:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|865
1645812600000|2022-02-25 18:10:00|15397.3|15393.3|15387.9|15383.9|15397.3|15393.3|15387.9|15383.9|704
1645812900000|2022-02-25 18:15:00|15384.8|15380.8|15375.4|15371.4|15387.9|15383.9|15375.4|15371.4|700
1645813200000|2022-02-25 18:20:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15372.3|15368.3|702
1645813500000|2022-02-25 18:25:00|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15375.4|15371.4|342
1645813800000|2022-02-25 18:30:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|415
1645814100000|2022-02-25 18:35:00|15384.8|15380.8|15387.9|15383.9|15394.2|15390.2|15381.7|15377.7|1443
1645814400000|2022-02-25 18:40:00|15391.1|15387.1|15381.7|15377.7|15391.1|15387.1|15381.7|15377.7|732
1645814700000|2022-02-25 18:45:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|841
1645815000000|2022-02-25 18:50:00|15378.6|15374.6|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|1137
1645815300000|2022-02-25 18:55:00|15378.6|15374.6|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|598
1645815600000|2022-02-25 19:00:00|15372.3|15368.3|15375.4|15371.4|15375.4|15371.4|15369.2|15365.2|796
1645815900000|2022-02-25 19:05:00|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15375.4|15371.4|576
1645816200000|2022-02-25 19:10:00|15378.6|15374.6|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|717
1645816500000|2022-02-25 19:15:00|15378.6|15374.6|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|644
1645816800000|2022-02-25 19:20:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|1156
1645817100000|2022-02-25 19:25:00|15373.9|15369.9|15378.6|15374.6|15381.7|15377.7|15372.3|15368.3|457
1645817400000|2022-02-25 19:30:00|15375.4|15371.4|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|1174
1645817700000|2022-02-25 19:35:00|15380.1|15376.1|15387.9|15383.9|15387.9|15383.9|15378.6|15374.6|633
1645818000000|2022-02-25 19:40:00|15384.8|15380.8|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|1268
1645818300000|2022-02-25 19:45:00|15395.8|15391.8|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|520
1645818600000|2022-02-25 19:50:00|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|749
1645818900000|2022-02-25 19:55:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|2439
1645819200000|2022-02-25 20:00:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|2766
1645819500000|2022-02-25 20:05:00|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|565
1645819800000|2022-02-25 20:10:00|15400.4|15396.4|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|457
1645820100000|2022-02-25 20:15:00|15408.3|15404.3|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|1279
1645820400000|2022-02-25 20:20:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|589
1645820700000|2022-02-25 20:25:00|15403.6|15399.6|15412.9|15408.9|15412.9|15408.9|15403.6|15399.6|421
1645821000000|2022-02-25 20:30:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15409.8|15405.8|699
1645821300000|2022-02-25 20:35:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|1306
1645821600000|2022-02-25 20:40:00|15422.3|15418.3|15431.7|15427.7|15431.7|15427.7|15422.3|15418.3|811
1645821900000|2022-02-25 20:45:00|15430.1|15426.1|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|2138
1645822200000|2022-02-25 20:50:00|15431.7|15427.7|15422.3|15418.3|15431.7|15427.7|15422.3|15418.3|1326
1645822500000|2022-02-25 20:55:00|15425.4|15421.4|15431.7|15427.7|15434.8|15430.8|15419.2|15415.2|2334
1645822800000|2022-02-25 21:00:00|15428.6|15424.6|15437.9|15433.9|15437.9|15433.9|15425.4|15421.4|3251
1645823100000|2022-02-25 21:05:00|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|1255
1645823400000|2022-02-25 21:10:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|477
1645823700000|2022-02-25 21:15:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|336
1645824000000|2022-02-25 21:20:00|15441.1|15437.1|15431.7|15427.7|15441.1|15437.1|15431.7|15427.7|454
1645824300000|2022-02-25 21:25:00|15434.8|15430.8|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|627
1645824600000|2022-02-25 21:30:00|15428.6|15424.6|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|652
1645824900000|2022-02-25 21:35:00|15419.2|15415.2|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|338
1645825200000|2022-02-25 21:40:00|15427|15423|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|285
1645825500000|2022-02-25 21:45:00|15431.7|15427.7|15441.1|15437.1|15441.1|15437.1|15428.6|15424.6|1030
1645825800000|2022-02-25 21:50:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|451
1645826100000|2022-02-25 21:55:00|15447.3|15443.3|15442.6|15438.6|15447.3|15443.3|15441.1|15437.1|651
1646002800000|2022-02-27 23:00:00|15637.9|15633.9|15591.1|15587.1|15683.3|15679.3|15591.1|15587.1|2149
1646003100000|2022-02-27 23:05:00|15589.5|15585.5|15589.5|15585.5|15605.1|15601.1|15577|15573|1420
1646003400000|2022-02-27 23:10:00|15591.1|15587.1|15562.9|15558.9|15594.2|15590.2|15556.7|15552.7|1184
1646003700000|2022-02-27 23:15:00|15561.4|15557.4|15547.3|15543.3|15584.8|15580.8|15541.1|15537.1|1244
1646004000000|2022-02-27 23:20:00|15550.4|15546.4|15556.7|15552.7|15562.9|15558.9|15547.3|15543.3|449
1646004300000|2022-02-27 23:25:00|15553.6|15549.6|15559.8|15555.8|15575.4|15571.4|15550.4|15546.4|589
1646004600000|2022-02-27 23:30:00|15556.7|15552.7|15548.9|15544.9|15566.1|15562.1|15544.2|15540.2|662
1646004900000|2022-02-27 23:35:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15541.1|15537.1|382
1646005200000|2022-02-27 23:40:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15544.2|15540.2|127
1646005500000|2022-02-27 23:45:00|15545.8|15541.8|15541.1|15537.1|15556.7|15552.7|15541.1|15537.1|342
1646005800000|2022-02-27 23:50:00|15544.2|15540.2|15556.7|15552.7|15556.7|15552.7|15541.1|15537.1|432
1646006100000|2022-02-27 23:55:00|15559.8|15555.8|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|551
1646006400000|2022-02-28 00:00:00|15572.3|15568.3|15561.4|15557.4|15575.4|15571.4|15559.8|15555.8|476
1646006700000|2022-02-28 00:05:00|15559.8|15555.8|15561.4|15557.4|15566.1|15562.1|15559.8|15555.8|304
1646007000000|2022-02-28 00:10:00|15559.8|15555.8|15550.4|15546.4|15569.2|15565.2|15550.4|15546.4|271
1646007300000|2022-02-28 00:15:00|15553.6|15549.6|15559.8|15555.8|15564.5|15560.5|15547.3|15543.3|606
1646007600000|2022-02-28 00:20:00|15558.3|15554.3|15552|15548|15562.9|15558.9|15550.4|15546.4|371
1646007900000|2022-02-28 00:25:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15544.2|15540.2|326
1646008200000|2022-02-28 00:30:00|15544.2|15540.2|15519.2|15515.2|15544.2|15540.2|15519.2|15515.2|577
1646008500000|2022-02-28 00:35:00|15516.1|15512.1|15522.3|15518.3|15528.6|15524.6|15516.1|15512.1|398
1646008800000|2022-02-28 00:40:00|15523.9|15519.9|15534.8|15530.8|15537.9|15533.9|15522.3|15518.3|370
1646009100000|2022-02-28 00:45:00|15531.7|15527.7|15555.1|15551.1|15559.8|15555.8|15531.7|15527.7|611
1646009400000|2022-02-28 00:50:00|15556.7|15552.7|15556.7|15552.7|15566.1|15562.1|15550.4|15546.4|233
1646009700000|2022-02-28 00:55:00|15559.8|15555.8|15550.4|15546.4|15562.9|15558.9|15550.4|15546.4|191
1646010000000|2022-02-28 01:00:00|15548.9|15544.9|15531.7|15527.7|15550.4|15546.4|15528.6|15524.6|491
1646010300000|2022-02-28 01:05:00|15528.6|15524.6|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|292
1646010600000|2022-02-28 01:10:00|15528.6|15524.6|15525.4|15521.4|15534.8|15530.8|15522.3|15518.3|217
1646010900000|2022-02-28 01:15:00|15522.3|15518.3|15522.3|15518.3|15528.6|15524.6|15516.1|15512.1|217
1646011200000|2022-02-28 01:20:00|15523.9|15519.9|15516.1|15512.1|15525.4|15521.4|15516.1|15512.1|304
1646011500000|2022-02-28 01:25:00|15519.2|15515.2|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|184
1646011800000|2022-02-28 01:30:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|107
1646012100000|2022-02-28 01:35:00|15520.8|15516.8|15528.6|15524.6|15528.6|15524.6|15519.2|15515.2|148
1646012400000|2022-02-28 01:40:00|15525.4|15521.4|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|191
1646012700000|2022-02-28 01:45:00|15520.8|15516.8|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|123
1646013000000|2022-02-28 01:50:00|15514.5|15510.5|15522.3|15518.3|15522.3|15518.3|15509.8|15505.8|85
1646013300000|2022-02-28 01:55:00|15523.9|15519.9|15534.8|15530.8|15534.8|15530.8|15522.3|15518.3|134
1646013600000|2022-02-28 02:00:00|15533.3|15529.3|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|198
1646013900000|2022-02-28 02:05:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|93
1646014200000|2022-02-28 02:10:00|15542.6|15538.6|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|120
1646014500000|2022-02-28 02:15:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|59
1646014800000|2022-02-28 02:20:00|15548.9|15544.9|15544.2|15540.2|15548.9|15544.9|15541.1|15537.1|86
1646015100000|2022-02-28 02:25:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15542.6|15538.6|75
1646015400000|2022-02-28 02:30:00|15544.2|15540.2|15547.3|15543.3|15553.6|15549.6|15544.2|15540.2|144
1646015700000|2022-02-28 02:35:00|15544.2|15540.2|15542.6|15538.6|15544.2|15540.2|15537.9|15533.9|170
1646016000000|2022-02-28 02:40:00|15541.1|15537.1|15553.6|15549.6|15553.6|15549.6|15541.1|15537.1|137
1646016300000|2022-02-28 02:45:00|15555.1|15551.1|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|302
1646016600000|2022-02-28 02:50:00|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15556.7|15552.7|325
1646016900000|2022-02-28 02:55:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|104
1646017200000|2022-02-28 03:00:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|520
1646017500000|2022-02-28 03:05:00|15569.2|15565.2|15566.1|15562.1|15570.8|15566.8|15562.9|15558.9|398
1646017800000|2022-02-28 03:10:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|201
1646018100000|2022-02-28 03:15:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15553.6|15549.6|129
1646018400000|2022-02-28 03:20:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|53
1646018700000|2022-02-28 03:25:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|32
1646019000000|2022-02-28 03:30:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|148
1646019300000|2022-02-28 03:35:00|15558.3|15554.3|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|164
1646019600000|2022-02-28 03:40:00|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|109
1646019900000|2022-02-28 03:45:00|15566.1|15562.1|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|30
1646020200000|2022-02-28 03:50:00|15566.1|15562.1|15559.8|15555.8|15569.2|15565.2|15556.7|15552.7|223
1646020500000|2022-02-28 03:55:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|321
1646020800000|2022-02-28 04:00:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|281
1646021100000|2022-02-28 04:05:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|82
1646021400000|2022-02-28 04:10:00|15562.9|15558.9|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|119
1646021700000|2022-02-28 04:15:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|83
1646022000000|2022-02-28 04:20:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|236
1646022300000|2022-02-28 04:25:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|84
1646022600000|2022-02-28 04:30:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|116
1646022900000|2022-02-28 04:35:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|209
1646023200000|2022-02-28 04:40:00|15569.2|15565.2|15572.3|15568.3|15573.9|15569.9|15569.2|15565.2|35
1646023500000|2022-02-28 04:45:00|15569.2|15565.2|15567.6|15563.6|15572.3|15568.3|15566.1|15562.1|178
1646023800000|2022-02-28 04:50:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|38
1646024100000|2022-02-28 04:55:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|62
1646024400000|2022-02-28 05:00:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|37
1646024700000|2022-02-28 05:05:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|15
1646025000000|2022-02-28 05:10:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|59
1646025300000|2022-02-28 05:15:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|134
1646025600000|2022-02-28 05:20:00|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|93
1646025900000|2022-02-28 05:25:00|15561.4|15557.4|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|146
1646026200000|2022-02-28 05:30:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|126
1646026500000|2022-02-28 05:35:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|78
1646026800000|2022-02-28 05:40:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|24
1646027100000|2022-02-28 05:45:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|57
1646027400000|2022-02-28 05:50:00|15561.4|15557.4|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|94
1646027700000|2022-02-28 05:55:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|100
1646028000000|2022-02-28 06:00:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|58
1646028300000|2022-02-28 06:05:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|26
1646028600000|2022-02-28 06:10:00|15550.4|15546.4|15559.8|15555.8|15559.8|15555.8|15547.3|15543.3|228
1646028900000|2022-02-28 06:15:00|15562.9|15558.9|15559.8|15555.8|15564.5|15560.5|15556.7|15552.7|129
1646029200000|2022-02-28 06:20:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|30
1646029500000|2022-02-28 06:25:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|210
1646029800000|2022-02-28 06:30:00|15552|15548|15547.3|15543.3|15553.6|15549.6|15544.2|15540.2|237
1646030100000|2022-02-28 06:35:00|15548.9|15544.9|15541.1|15537.1|15550.4|15546.4|15541.1|15537.1|206
1646030400000|2022-02-28 06:40:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|130
1646030700000|2022-02-28 06:45:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|131
1646031000000|2022-02-28 06:50:00|15542.6|15538.6|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|103
1646031300000|2022-02-28 06:55:00|15536.4|15532.4|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|169
1646031600000|2022-02-28 07:00:00|15539.5|15535.5|15537.9|15533.9|15547.3|15543.3|15537.9|15533.9|533
1646031900000|2022-02-28 07:05:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|400
1646032200000|2022-02-28 07:10:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|370
1646032500000|2022-02-28 07:15:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|518
1646032800000|2022-02-28 07:20:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|174
1646033100000|2022-02-28 07:25:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|498
1646033400000|2022-02-28 07:30:00|15547.3|15543.3|15528.6|15524.6|15547.3|15543.3|15522.3|15518.3|682
1646033700000|2022-02-28 07:35:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|582
1646034000000|2022-02-28 07:40:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15509.8|15505.8|759
1646034300000|2022-02-28 07:45:00|15516.1|15512.1|15525.4|15521.4|15528.6|15524.6|15516.1|15512.1|517
1646034600000|2022-02-28 07:50:00|15528.6|15524.6|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|473
1646034900000|2022-02-28 07:55:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|440
1646035200000|2022-02-28 08:00:00|15531.7|15527.7|15531.7|15527.7|15541.1|15537.1|15528.6|15524.6|908
1646035500000|2022-02-28 08:05:00|15530.1|15526.1|15528.6|15524.6|15534.8|15530.8|15522.3|15518.3|637
1646035800000|2022-02-28 08:10:00|15525.4|15521.4|15534.8|15530.8|15534.8|15530.8|15522.3|15518.3|415
1646036100000|2022-02-28 08:15:00|15531.7|15527.7|15541.1|15537.1|15544.2|15540.2|15531.7|15527.7|440
1646036400000|2022-02-28 08:20:00|15544.2|15540.2|15547.3|15543.3|15553.6|15549.6|15541.1|15537.1|418
1646036700000|2022-02-28 08:25:00|15544.2|15540.2|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|593
1646037000000|2022-02-28 08:30:00|15544.2|15540.2|15547.3|15543.3|15553.6|15549.6|15541.1|15537.1|508
1646037300000|2022-02-28 08:35:00|15545.8|15541.8|15537.9|15533.9|15547.3|15543.3|15537.9|15533.9|351
1646037600000|2022-02-28 08:40:00|15536.4|15532.4|15541.1|15537.1|15547.3|15543.3|15534.8|15530.8|496
1646037900000|2022-02-28 08:45:00|15539.5|15535.5|15539.5|15535.5|15541.1|15537.1|15534.8|15530.8|309
1646038200000|2022-02-28 08:50:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|262
1646038500000|2022-02-28 08:55:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|376
1646038800000|2022-02-28 09:00:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|648
1646039100000|2022-02-28 09:05:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|720
1646039400000|2022-02-28 09:10:00|15534.8|15530.8|15541.1|15537.1|15542.6|15538.6|15531.7|15527.7|652
1646039700000|2022-02-28 09:15:00|15537.9|15533.9|15547.3|15543.3|15547.3|15543.3|15537.9|15533.9|508
1646040000000|2022-02-28 09:20:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|557
1646040300000|2022-02-28 09:25:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|248
1646040600000|2022-02-28 09:30:00|15544.2|15540.2|15553.6|15549.6|15553.6|15549.6|15544.2|15540.2|415
1646040900000|2022-02-28 09:35:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|415
1646041200000|2022-02-28 09:40:00|15550.4|15546.4|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|400
1646041500000|2022-02-28 09:45:00|15550.4|15546.4|15541.1|15537.1|15553.6|15549.6|15541.1|15537.1|315
1646041800000|2022-02-28 09:50:00|15537.9|15533.9|15534.8|15530.8|15542.6|15538.6|15534.8|15530.8|200
1646042100000|2022-02-28 09:55:00|15536.4|15532.4|15528.6|15524.6|15537.9|15533.9|15528.6|15524.6|499
1646042400000|2022-02-28 10:00:00|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|264
1646042700000|2022-02-28 10:05:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|249
1646043000000|2022-02-28 10:10:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|341
1646043300000|2022-02-28 10:15:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|378
1646043600000|2022-02-28 10:20:00|15527|15523|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|314
1646043900000|2022-02-28 10:25:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15516.1|15512.1|312
1646044200000|2022-02-28 10:30:00|15519.2|15515.2|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|518
1646044500000|2022-02-28 10:35:00|15517.6|15513.6|15509.8|15505.8|15517.6|15513.6|15509.8|15505.8|467
1646044800000|2022-02-28 10:40:00|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|688
1646045100000|2022-02-28 10:45:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|204
1646045400000|2022-02-28 10:50:00|15508.3|15504.3|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|131
1646045700000|2022-02-28 10:55:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15497.3|15493.3|536
1646046000000|2022-02-28 11:00:00|15503.6|15499.6|15522.3|15518.3|15522.3|15518.3|15503.6|15499.6|764
1646046300000|2022-02-28 11:05:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|293
1646046600000|2022-02-28 11:10:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|227
1646046900000|2022-02-28 11:15:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|688
1646047200000|2022-02-28 11:20:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|436
1646047500000|2022-02-28 11:25:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|320
1646047800000|2022-02-28 11:30:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|201
1646048100000|2022-02-28 11:35:00|15516.1|15512.1|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|310
1646048400000|2022-02-28 11:40:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|231
1646048700000|2022-02-28 11:45:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|311
1646049000000|2022-02-28 11:50:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|238
1646049300000|2022-02-28 11:55:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|685
1646049600000|2022-02-28 12:00:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|293
1646049900000|2022-02-28 12:05:00|15511.4|15507.4|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|586
1646050200000|2022-02-28 12:10:00|15511.4|15507.4|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|319
1646050500000|2022-02-28 12:15:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|311
1646050800000|2022-02-28 12:20:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|479
1646051100000|2022-02-28 12:25:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|425
1646051400000|2022-02-28 12:30:00|15509.8|15505.8|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|682
1646051700000|2022-02-28 12:35:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15509.8|15505.8|623
1646052000000|2022-02-28 12:40:00|15516.1|15512.1|15512.9|15508.9|15522.3|15518.3|15512.9|15508.9|659
1646052300000|2022-02-28 12:45:00|15514.5|15510.5|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|321
1646052600000|2022-02-28 12:50:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|573
1646052900000|2022-02-28 12:55:00|15512.9|15508.9|15528.6|15524.6|15531.7|15527.7|15512.9|15508.9|889
1646053200000|2022-02-28 13:00:00|15525.4|15521.4|15525.4|15521.4|15531.7|15527.7|15519.2|15515.2|858
1646053500000|2022-02-28 13:05:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|393
1646053800000|2022-02-28 13:10:00|15520.8|15516.8|15528.6|15524.6|15528.6|15524.6|15516.1|15512.1|613
1646054100000|2022-02-28 13:15:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|667
1646054400000|2022-02-28 13:20:00|15519.2|15515.2|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|730
1646054700000|2022-02-28 13:25:00|15528.6|15524.6|15528.6|15524.6|15534.8|15530.8|15522.3|15518.3|870
1646055000000|2022-02-28 13:30:00|15525.4|15521.4|15541.1|15537.1|15544.2|15540.2|15525.4|15521.4|1869
1646055300000|2022-02-28 13:35:00|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15537.9|15533.9|1032
1646055600000|2022-02-28 13:40:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15544.2|15540.2|1351
1646055900000|2022-02-28 13:45:00|15553.6|15549.6|15552|15548|15556.7|15552.7|15550.4|15546.4|1650
1646056200000|2022-02-28 13:50:00|15553.6|15549.6|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|1416
1646056500000|2022-02-28 13:55:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15562.9|15558.9|2259
1646056800000|2022-02-28 14:00:00|15572.3|15568.3|15566.1|15562.1|15578.6|15574.6|15566.1|15562.1|1493
1646057100000|2022-02-28 14:05:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|964
1646057400000|2022-02-28 14:10:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15559.8|15555.8|1153
1646057700000|2022-02-28 14:15:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15559.8|15555.8|1350
1646058000000|2022-02-28 14:20:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|1076
1646058300000|2022-02-28 14:25:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15559.8|15555.8|1925
1646058600000|2022-02-28 14:30:00|15569.2|15565.2|15572.3|15568.3|15578.6|15574.6|15566.1|15562.1|2419
1646058900000|2022-02-28 14:35:00|15569.2|15565.2|15581.7|15577.7|15581.7|15577.7|15569.2|15565.2|1318
1646059200000|2022-02-28 14:40:00|15584.8|15580.8|15594.2|15590.2|15597.3|15593.3|15584.8|15580.8|1734
1646059500000|2022-02-28 14:45:00|15597.3|15593.3|15600.4|15596.4|15609.8|15605.8|15594.2|15590.2|1891
1646059800000|2022-02-28 14:50:00|15598.9|15594.9|15616.1|15612.1|15619.2|15615.2|15597.3|15593.3|2653
1646060100000|2022-02-28 14:55:00|15612.9|15608.9|15606.7|15602.7|15619.2|15615.2|15606.7|15602.7|2947
1646060400000|2022-02-28 15:00:00|15609.8|15605.8|15609.8|15605.8|15616.1|15612.1|15603.6|15599.6|1762
1646060700000|2022-02-28 15:05:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|2081
1646061000000|2022-02-28 15:10:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1144
1646061300000|2022-02-28 15:15:00|15606.7|15602.7|15622.3|15618.3|15622.3|15618.3|15606.7|15602.7|3405
1646061600000|2022-02-28 15:20:00|15619.2|15615.2|15612.9|15608.9|15625.4|15621.4|15609.8|15605.8|3356
1646061900000|2022-02-28 15:25:00|15609.8|15605.8|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|1294
1646062200000|2022-02-28 15:30:00|15609.8|15605.8|15619.2|15615.2|15619.2|15615.2|15606.7|15602.7|1467
1646062500000|2022-02-28 15:35:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15600.4|15596.4|2171
1646062800000|2022-02-28 15:40:00|15609.8|15605.8|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|1855
1646063100000|2022-02-28 15:45:00|15609.8|15605.8|15594.2|15590.2|15609.8|15605.8|15592.6|15588.6|1197
1646063400000|2022-02-28 15:50:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15584.8|15580.8|1886
1646063700000|2022-02-28 15:55:00|15597.3|15593.3|15606.7|15602.7|15606.7|15602.7|15594.2|15590.2|2492
1646064000000|2022-02-28 16:00:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15597.3|15593.3|1726
1646064300000|2022-02-28 16:05:00|15597.3|15593.3|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|1854
1646064600000|2022-02-28 16:10:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15591.1|15587.1|1233
1646064900000|2022-02-28 16:15:00|15600.4|15596.4|15594.2|15590.2|15606.7|15602.7|15594.2|15590.2|1420
1646065200000|2022-02-28 16:20:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|1428
1646065500000|2022-02-28 16:25:00|15597.3|15593.3|15591.1|15587.1|15600.4|15596.4|15584.8|15580.8|1665
1646065800000|2022-02-28 16:30:00|15592.6|15588.6|15603.6|15599.6|15603.6|15599.6|15591.1|15587.1|907
1646066100000|2022-02-28 16:35:00|15606.7|15602.7|15606.7|15602.7|15612.9|15608.9|15600.4|15596.4|2387
1646066400000|2022-02-28 16:40:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|777
1646066700000|2022-02-28 16:45:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|1994
1646067000000|2022-02-28 16:50:00|15606.7|15602.7|15622.3|15618.3|15622.3|15618.3|15606.7|15602.7|1857
1646067300000|2022-02-28 16:55:00|15619.2|15615.2|15609.8|15605.8|15622.3|15618.3|15606.7|15602.7|2548
1646067600000|2022-02-28 17:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|1933
1646067900000|2022-02-28 17:05:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|1580
1646068200000|2022-02-28 17:10:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|1009
1646068500000|2022-02-28 17:15:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|620
1646068800000|2022-02-28 17:20:00|15619.2|15615.2|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|1799
1646069100000|2022-02-28 17:25:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|1032
1646069400000|2022-02-28 17:30:00|15609.8|15605.8|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|1902
1646069700000|2022-02-28 17:35:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15600.4|15596.4|2496
1646070000000|2022-02-28 17:40:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|766
1646070300000|2022-02-28 17:45:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|596
1646070600000|2022-02-28 17:50:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15612.9|15608.9|1389
1646070900000|2022-02-28 17:55:00|15628.6|15624.6|15631.7|15627.7|15637.9|15633.9|15625.4|15621.4|2425
1646071200000|2022-02-28 18:00:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|1185
1646071500000|2022-02-28 18:05:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|886
1646071800000|2022-02-28 18:10:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|983
1646072100000|2022-02-28 18:15:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|1174
1646072400000|2022-02-28 18:20:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|1150
1646072700000|2022-02-28 18:25:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1309
1646073000000|2022-02-28 18:30:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|485
1646073300000|2022-02-28 18:35:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|955
1646073600000|2022-02-28 18:40:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|814
1646073900000|2022-02-28 18:45:00|15631.7|15627.7|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|743
1646074200000|2022-02-28 18:50:00|15631.7|15627.7|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|1090
1646074500000|2022-02-28 18:55:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|632
1646074800000|2022-02-28 19:00:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|1214
1646075100000|2022-02-28 19:05:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15644.2|15640.2|1499
1646075400000|2022-02-28 19:10:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|1324
1646075700000|2022-02-28 19:15:00|15659.8|15655.8|15659.8|15655.8|15669.2|15665.2|15659.8|15655.8|1663
1646076000000|2022-02-28 19:20:00|15662.9|15658.9|15666.1|15662.1|15672.3|15668.3|15659.8|15655.8|1087
1646076300000|2022-02-28 19:25:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|627
1646076600000|2022-02-28 19:30:00|15666.1|15662.1|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|1448
1646076900000|2022-02-28 19:35:00|15666.1|15662.1|15653.6|15649.6|15666.1|15662.1|15650.4|15646.4|2137
1646077200000|2022-02-28 19:40:00|15650.4|15646.4|15666.1|15662.1|15666.1|15662.1|15650.4|15646.4|1513
1646077500000|2022-02-28 19:45:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|3356
1646077800000|2022-02-28 19:50:00|15659.8|15655.8|15666.1|15662.1|15669.2|15665.2|15656.7|15652.7|2882
1646078100000|2022-02-28 19:55:00|15662.9|15658.9|15681.7|15677.7|15681.7|15677.7|15653.6|15649.6|6405
1646078400000|2022-02-28 20:00:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|3182
1646078700000|2022-02-28 20:05:00|15691.1|15687.1|15681.7|15677.7|15700.4|15696.4|15678.6|15674.6|2743
1646079000000|2022-02-28 20:10:00|15678.6|15674.6|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|3337
1646079300000|2022-02-28 20:15:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15675.4|15671.4|1300
1646079600000|2022-02-28 20:20:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|622
1646079900000|2022-02-28 20:25:00|15681.7|15677.7|15697.3|15693.3|15697.3|15693.3|15681.7|15677.7|1324
1646080200000|2022-02-28 20:30:00|15700.4|15696.4|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|1686
1646080500000|2022-02-28 20:35:00|15697.3|15693.3|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|1183
1646080800000|2022-02-28 20:40:00|15695.8|15691.8|15687.9|15683.9|15697.3|15693.3|15684.8|15680.8|1147
1646081100000|2022-02-28 20:45:00|15684.8|15680.8|15675.4|15671.4|15691.1|15687.1|15675.4|15671.4|1977
1646081400000|2022-02-28 20:50:00|15672.3|15668.3|15697.3|15693.3|15697.3|15693.3|15672.3|15668.3|3907
1646081700000|2022-02-28 20:55:00|15700.4|15696.4|15697.3|15693.3|15706.7|15702.7|15672.3|15668.3|9867
1646082000000|2022-02-28 21:00:00|15703.6|15699.6|15700.4|15696.4|15709.8|15705.8|15694.2|15690.2|6434
1646082300000|2022-02-28 21:05:00|15697.3|15693.3|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|1000
1646082600000|2022-02-28 21:10:00|15700.4|15696.4|15703.6|15699.6|15709.8|15705.8|15700.4|15696.4|1860
1646082900000|2022-02-28 21:15:00|15700.4|15696.4|15722.3|15718.3|15722.3|15718.3|15697.3|15693.3|2056
1646083200000|2022-02-28 21:20:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|1291
1646083500000|2022-02-28 21:25:00|15722.3|15718.3|15722.3|15718.3|15728.6|15724.6|15716.1|15712.1|1423
1646083800000|2022-02-28 21:30:00|15719.2|15715.2|15716.1|15712.1|15728.6|15724.6|15712.9|15708.9|1146
1646084100000|2022-02-28 21:35:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|575
1646084400000|2022-02-28 21:40:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|685
1646084700000|2022-02-28 21:45:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|472
1646085000000|2022-02-28 21:50:00|15719.2|15715.2|15712.9|15708.9|15722.3|15718.3|15712.9|15708.9|792
1646085300000|2022-02-28 21:55:00|15709.8|15705.8|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|499
1646089200000|2022-02-28 23:00:00|15695.8|15691.8|15675.4|15671.4|15695.8|15691.8|15675.4|15671.4|631
1646089500000|2022-02-28 23:05:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|157
1646089800000|2022-02-28 23:10:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|214
1646090100000|2022-02-28 23:15:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|256
1646090400000|2022-02-28 23:20:00|15677|15673|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|109
1646090700000|2022-02-28 23:25:00|15673.9|15669.9|15672.3|15668.3|15673.9|15669.9|15672.3|15668.3|30
1646091000000|2022-02-28 23:30:00|15669.2|15665.2|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|213
1646091300000|2022-02-28 23:35:00|15672.3|15668.3|15673.9|15669.9|15675.4|15671.4|15672.3|15668.3|204
1646091600000|2022-02-28 23:40:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|108
1646091900000|2022-02-28 23:45:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|91
1646092200000|2022-02-28 23:50:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15677|15673|19
1646092500000|2022-02-28 23:55:00|15680.1|15676.1|15680.1|15676.1|15684.8|15680.8|15678.6|15674.6|268
1646092800000|2022-03-01 00:00:00|15678.6|15674.6|15672.3|15668.3|15681.7|15677.7|15669.2|15665.2|447
1646093100000|2022-03-01 00:05:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|240
1646093400000|2022-03-01 00:10:00|15678.6|15674.6|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|152
1646093700000|2022-03-01 00:15:00|15669.2|15665.2|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|289
1646094000000|2022-03-01 00:20:00|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|134
1646094300000|2022-03-01 00:25:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|181
1646094600000|2022-03-01 00:30:00|15675.4|15671.4|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|179
1646094900000|2022-03-01 00:35:00|15667.6|15663.6|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|299
1646095200000|2022-03-01 00:40:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|490
1646095500000|2022-03-01 00:45:00|15656.7|15652.7|15653.6|15649.6|15658.3|15654.3|15653.6|15649.6|181
1646095800000|2022-03-01 00:50:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|194
1646096100000|2022-03-01 00:55:00|15653.6|15649.6|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|685
1646096400000|2022-03-01 01:00:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|333
1646096700000|2022-03-01 01:05:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|185
1646097000000|2022-03-01 01:10:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|136
1646097300000|2022-03-01 01:15:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|70
1646097600000|2022-03-01 01:20:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|116
1646097900000|2022-03-01 01:25:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|70
1646098200000|2022-03-01 01:30:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|64
1646098500000|2022-03-01 01:35:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|195
1646098800000|2022-03-01 01:40:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|210
1646099100000|2022-03-01 01:45:00|15653.6|15649.6|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|185
1646099400000|2022-03-01 01:50:00|15661.4|15657.4|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|165
1646099700000|2022-03-01 01:55:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|62
1646100000000|2022-03-01 02:00:00|15656.7|15652.7|15645.8|15641.8|15656.7|15652.7|15644.2|15640.2|254
1646100300000|2022-03-01 02:05:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|169
1646100600000|2022-03-01 02:10:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|272
1646100900000|2022-03-01 02:15:00|15648.9|15644.9|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|64
1646101200000|2022-03-01 02:20:00|15648.9|15644.9|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|59
1646101500000|2022-03-01 02:25:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|144
1646101800000|2022-03-01 02:30:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|61
1646102100000|2022-03-01 02:35:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|179
1646102400000|2022-03-01 02:40:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|167
1646102700000|2022-03-01 02:45:00|15642.6|15638.6|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|270
1646103000000|2022-03-01 02:50:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|140
1646103300000|2022-03-01 02:55:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|86
1646103600000|2022-03-01 03:00:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|284
1646103900000|2022-03-01 03:05:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|94
1646104200000|2022-03-01 03:10:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|157
1646104500000|2022-03-01 03:15:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|120
1646104800000|2022-03-01 03:20:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|66
1646105100000|2022-03-01 03:25:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|67
1646105400000|2022-03-01 03:30:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|177
1646105700000|2022-03-01 03:35:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15653.6|15649.6|144
1646106000000|2022-03-01 03:40:00|15655.1|15651.1|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|39
1646106300000|2022-03-01 03:45:00|15656.7|15652.7|15658.3|15654.3|15659.8|15655.8|15656.7|15652.7|102
1646106600000|2022-03-01 03:50:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|61
1646106900000|2022-03-01 03:55:00|15658.3|15654.3|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|105
1646107200000|2022-03-01 04:00:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|90
1646107500000|2022-03-01 04:05:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|145
1646107800000|2022-03-01 04:10:00|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|30
1646108100000|2022-03-01 04:15:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|34
1646108400000|2022-03-01 04:20:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|111
1646108700000|2022-03-01 04:25:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|29
1646109000000|2022-03-01 04:30:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|28
1646109300000|2022-03-01 04:35:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|93
1646109600000|2022-03-01 04:40:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|94
1646109900000|2022-03-01 04:45:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|232
1646110200000|2022-03-01 04:50:00|15655.1|15651.1|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|116
1646110500000|2022-03-01 04:55:00|15652|15648|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|27
1646110800000|2022-03-01 05:00:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|21
1646111100000|2022-03-01 05:05:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|53
1646111400000|2022-03-01 05:10:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|313
1646111700000|2022-03-01 05:15:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|44
1646112000000|2022-03-01 05:20:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|23
1646112300000|2022-03-01 05:25:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|81
1646112600000|2022-03-01 05:30:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15645.8|15641.8|71
1646112900000|2022-03-01 05:35:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|55
1646113200000|2022-03-01 05:40:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|97
1646113500000|2022-03-01 05:45:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|45
1646113800000|2022-03-01 05:50:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|150
1646114100000|2022-03-01 05:55:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|25
1646114400000|2022-03-01 06:00:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|67
1646115300000|2022-03-01 06:15:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|139
1646115600000|2022-03-01 06:20:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|42
1646115900000|2022-03-01 06:25:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|153
1646116200000|2022-03-01 06:30:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|70
1646116500000|2022-03-01 06:35:00|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|135
1646116800000|2022-03-01 06:40:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|102
1646117100000|2022-03-01 06:45:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|285
1646117400000|2022-03-01 06:50:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|197
1646117700000|2022-03-01 06:55:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|150
1646118000000|2022-03-01 07:00:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|330
1646118300000|2022-03-01 07:05:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|281
1646118600000|2022-03-01 07:10:00|15634.8|15630.8|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|252
1646118900000|2022-03-01 07:15:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|270
1646119200000|2022-03-01 07:20:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|249
1646119500000|2022-03-01 07:25:00|15639.5|15635.5|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|229
1646119800000|2022-03-01 07:30:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|203
1646120100000|2022-03-01 07:35:00|15647.3|15643.3|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|207
1646120400000|2022-03-01 07:40:00|15652|15648|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|271
1646120700000|2022-03-01 07:45:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|351
1646121000000|2022-03-01 07:50:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|155
1646121300000|2022-03-01 07:55:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|310
1646121600000|2022-03-01 08:00:00|15656.7|15652.7|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|514
1646121900000|2022-03-01 08:05:00|15669.2|15665.2|15662.9|15658.9|15672.3|15668.3|15659.8|15655.8|568
1646122200000|2022-03-01 08:10:00|15659.8|15655.8|15675.4|15671.4|15678.6|15674.6|15656.7|15652.7|496
1646122500000|2022-03-01 08:15:00|15678.6|15674.6|15687.9|15683.9|15687.9|15683.9|15675.4|15671.4|690
1646122800000|2022-03-01 08:20:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|396
1646123100000|2022-03-01 08:25:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|308
1646123400000|2022-03-01 08:30:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|182
1646123700000|2022-03-01 08:35:00|15678.6|15674.6|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|592
1646124000000|2022-03-01 08:40:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|426
1646124300000|2022-03-01 08:45:00|15675.4|15671.4|15684.8|15680.8|15687.9|15683.9|15675.4|15671.4|340
1646124600000|2022-03-01 08:50:00|15686.4|15682.4|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|580
1646124900000|2022-03-01 08:55:00|15687.9|15683.9|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|420
1646125200000|2022-03-01 09:00:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|592
1646125500000|2022-03-01 09:05:00|15681.7|15677.7|15697.3|15693.3|15697.3|15693.3|15681.7|15677.7|593
1646125800000|2022-03-01 09:10:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|662
1646126100000|2022-03-01 09:15:00|15694.2|15690.2|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|459
1646126400000|2022-03-01 09:20:00|15695.8|15691.8|15712.9|15708.9|15712.9|15708.9|15695.8|15691.8|926
1646126700000|2022-03-01 09:25:00|15716.1|15712.1|15725.4|15721.4|15725.4|15721.4|15712.9|15708.9|1106
1646127000000|2022-03-01 09:30:00|15727|15723|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|589
1646127300000|2022-03-01 09:35:00|15730.1|15726.1|15744.2|15740.2|15750.4|15746.4|15728.6|15724.6|1673
1646127600000|2022-03-01 09:40:00|15747.3|15743.3|15766.1|15762.1|15766.1|15762.1|15747.3|15743.3|1552
1646127900000|2022-03-01 09:45:00|15762.9|15758.9|15753.6|15749.6|15772.3|15768.3|15753.6|15749.6|1304
1646128200000|2022-03-01 09:50:00|15750.4|15746.4|15756.7|15752.7|15759.8|15755.8|15750.4|15746.4|705
1646128500000|2022-03-01 09:55:00|15758.3|15754.3|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|570
1646128800000|2022-03-01 10:00:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|640
1646129100000|2022-03-01 10:05:00|15759.8|15755.8|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|449
1646129400000|2022-03-01 10:10:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|1063
1646129700000|2022-03-01 10:15:00|15764.5|15760.5|15772.3|15768.3|15775.4|15771.4|15764.5|15760.5|531
1646130000000|2022-03-01 10:20:00|15769.2|15765.2|15778.6|15774.6|15781.7|15777.7|15769.2|15765.2|698
1646130300000|2022-03-01 10:25:00|15781.7|15777.7|15816.1|15812.1|15816.1|15812.1|15778.6|15774.6|1935
1646130600000|2022-03-01 10:30:00|15819.2|15815.2|15816.1|15812.1|15856.7|15852.7|15816.1|15812.1|3102
1646130900000|2022-03-01 10:35:00|15814.5|15810.5|15822.3|15818.3|15828.6|15824.6|15809.8|15805.8|1450
1646131200000|2022-03-01 10:40:00|15820.8|15816.8|15825.4|15821.4|15834.8|15830.8|15819.2|15815.2|1005
1646131500000|2022-03-01 10:45:00|15828.6|15824.6|15834.8|15830.8|15841.1|15837.1|15825.4|15821.4|1482
1646131800000|2022-03-01 10:50:00|15831.7|15827.7|15847.3|15843.3|15847.3|15843.3|15831.7|15827.7|1155
1646132100000|2022-03-01 10:55:00|15844.2|15840.2|15853.6|15849.6|15853.6|15849.6|15837.9|15833.9|1050
1646132400000|2022-03-01 11:00:00|15856.7|15852.7|15881.7|15877.7|15897.3|15893.3|15856.7|15852.7|2937
1646132700000|2022-03-01 11:05:00|15880.1|15876.1|15881.7|15877.7|15905.1|15901.1|15878.6|15874.6|1689
1646133000000|2022-03-01 11:10:00|15883.3|15879.3|15859.8|15855.8|15887.9|15883.9|15859.8|15855.8|1401
1646133300000|2022-03-01 11:15:00|15861.4|15857.4|15841.1|15837.1|15862.9|15858.9|15837.9|15833.9|1469
1646133600000|2022-03-01 11:20:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15828.6|15824.6|1177
1646133900000|2022-03-01 11:25:00|15842.6|15838.6|15875.4|15871.4|15875.4|15871.4|15834.8|15830.8|1546
1646134200000|2022-03-01 11:30:00|15872.3|15868.3|15872.3|15868.3|15881.7|15877.7|15862.9|15858.9|1275
1646134500000|2022-03-01 11:35:00|15869.2|15865.2|15853.6|15849.6|15881.7|15877.7|15853.6|15849.6|1225
1646134800000|2022-03-01 11:40:00|15856.7|15852.7|15869.2|15865.2|15872.3|15868.3|15856.7|15852.7|570
1646135100000|2022-03-01 11:45:00|15866.1|15862.1|15875.4|15871.4|15881.7|15877.7|15866.1|15862.1|820
1646135400000|2022-03-01 11:50:00|15872.3|15868.3|15878.6|15874.6|15884.8|15880.8|15872.3|15868.3|1109
1646135700000|2022-03-01 11:55:00|15881.7|15877.7|15859.8|15855.8|15884.8|15880.8|15856.7|15852.7|1205
1646136000000|2022-03-01 12:00:00|15861.4|15857.4|15875.4|15871.4|15878.6|15874.6|15856.7|15852.7|1750
1646136300000|2022-03-01 12:05:00|15878.6|15874.6|15894.2|15890.2|15900.4|15896.4|15875.4|15871.4|2028
1646136600000|2022-03-01 12:10:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|1363
1646136900000|2022-03-01 12:15:00|15897.3|15893.3|15891.1|15887.1|15903.6|15899.6|15891.1|15887.1|1506
1646137200000|2022-03-01 12:20:00|15894.2|15890.2|15891.1|15887.1|15902|15898|15891.1|15887.1|1644
1646137500000|2022-03-01 12:25:00|15887.9|15883.9|15859.8|15855.8|15887.9|15883.9|15859.8|15855.8|2045
1646137800000|2022-03-01 12:30:00|15856.7|15852.7|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|1214
1646138100000|2022-03-01 12:35:00|15845.8|15841.8|15869.2|15865.2|15869.2|15865.2|15844.2|15840.2|1521
1646138400000|2022-03-01 12:40:00|15872.3|15868.3|15859.8|15855.8|15872.3|15868.3|15859.8|15855.8|1246
1646138700000|2022-03-01 12:45:00|15856.7|15852.7|15837.9|15833.9|15859.8|15855.8|15837.9|15833.9|1392
1646139000000|2022-03-01 12:50:00|15839.5|15835.5|15822.3|15818.3|15847.3|15843.3|15819.2|15815.2|2055
1646139300000|2022-03-01 12:55:00|15823.9|15819.9|15834.8|15830.8|15841.1|15837.1|15822.3|15818.3|1133
1646139600000|2022-03-01 13:00:00|15831.7|15827.7|15837.9|15833.9|15842.6|15838.6|15822.3|15818.3|2387
1646139900000|2022-03-01 13:05:00|15841.1|15837.1|15834.8|15830.8|15850.4|15846.4|15828.6|15824.6|1594
1646140200000|2022-03-01 13:10:00|15831.7|15827.7|15850.4|15846.4|15850.4|15846.4|15831.7|15827.7|2045
1646140500000|2022-03-01 13:15:00|15847.3|15843.3|15859.8|15855.8|15862.9|15858.9|15844.2|15840.2|1517
1646140800000|2022-03-01 13:20:00|15856.7|15852.7|15834.8|15830.8|15862.9|15858.9|15830.1|15826.1|2960
1646141100000|2022-03-01 13:25:00|15837.9|15833.9|15784.8|15780.8|15841.1|15837.1|15784.8|15780.8|4824
1646141400000|2022-03-01 13:30:00|15787.9|15783.9|15787.9|15783.9|15803.6|15799.6|15778.6|15774.6|3286
1646141700000|2022-03-01 13:35:00|15789.5|15785.5|15803.6|15799.6|15809.8|15805.8|15787.9|15783.9|2250
1646142000000|2022-03-01 13:40:00|15806.7|15802.7|15791.1|15787.1|15812.9|15808.9|15791.1|15787.1|2813
1646142300000|2022-03-01 13:45:00|15794.2|15790.2|15775.4|15771.4|15797.3|15793.3|15775.4|15771.4|3019
1646142600000|2022-03-01 13:50:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15766.1|15762.1|2203
1646142900000|2022-03-01 13:55:00|15773.9|15769.9|15781.7|15777.7|15787.9|15783.9|15772.3|15768.3|1994
1646143200000|2022-03-01 14:00:00|15778.6|15774.6|15772.3|15768.3|15781.7|15777.7|15766.1|15762.1|2425
1646143500000|2022-03-01 14:05:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|1631
1646143800000|2022-03-01 14:10:00|15770.8|15766.8|15778.6|15774.6|15787.9|15783.9|15769.2|15765.2|2136
1646144100000|2022-03-01 14:15:00|15781.7|15777.7|15797.3|15793.3|15797.3|15793.3|15778.6|15774.6|1731
1646144400000|2022-03-01 14:20:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15791.1|15787.1|1235
1646144700000|2022-03-01 14:25:00|15800.4|15796.4|15812.9|15808.9|15812.9|15808.9|15794.2|15790.2|1660
1646145000000|2022-03-01 14:30:00|15809.8|15805.8|15825.4|15821.4|15825.4|15821.4|15806.7|15802.7|2250
1646145300000|2022-03-01 14:35:00|15828.6|15824.6|15825.4|15821.4|15834.8|15830.8|15803.6|15799.6|2586
1646145600000|2022-03-01 14:40:00|15828.6|15824.6|15828.6|15824.6|15834.8|15830.8|15825.4|15821.4|2050
1646145900000|2022-03-01 14:45:00|15827|15823|15816.1|15812.1|15827|15823|15800.4|15796.4|1666
1646146200000|2022-03-01 14:50:00|15814.5|15810.5|15828.6|15824.6|15837.9|15833.9|15803.6|15799.6|2084
1646146500000|2022-03-01 14:55:00|15825.4|15821.4|15825.4|15821.4|15837.9|15833.9|15812.9|15808.9|2453
1646146800000|2022-03-01 15:00:00|15823.9|15819.9|15822.3|15818.3|15828.6|15824.6|15809.8|15805.8|3524
1646147100000|2022-03-01 15:05:00|15819.2|15815.2|15844.2|15840.2|15850.4|15846.4|15819.2|15815.2|2794
1646147400000|2022-03-01 15:10:00|15841.1|15837.1|15862.9|15858.9|15862.9|15858.9|15841.1|15837.1|2325
1646147700000|2022-03-01 15:15:00|15859.8|15855.8|15834.8|15830.8|15859.8|15855.8|15834.8|15830.8|1554
1646148000000|2022-03-01 15:20:00|15837.9|15833.9|15862.9|15858.9|15862.9|15858.9|15837.9|15833.9|1447
1646148300000|2022-03-01 15:25:00|15859.8|15855.8|15872.3|15868.3|15872.3|15868.3|15856.7|15852.7|2736
1646148600000|2022-03-01 15:30:00|15869.2|15865.2|15869.2|15865.2|15878.6|15874.6|15853.6|15849.6|3094
1646148900000|2022-03-01 15:35:00|15866.1|15862.1|15894.2|15890.2|15897.3|15893.3|15862.9|15858.9|2501
1646149200000|2022-03-01 15:40:00|15897.3|15893.3|15916.1|15912.1|15922.3|15918.3|15894.2|15890.2|2986
1646149500000|2022-03-01 15:45:00|15919.2|15915.2|15919.2|15915.2|15931.7|15927.7|15912.9|15908.9|2986
1646149800000|2022-03-01 15:50:00|15922.3|15918.3|15903.6|15899.6|15925.4|15921.4|15891.1|15887.1|2521
1646150100000|2022-03-01 15:55:00|15906.7|15902.7|15912.9|15908.9|15916.1|15912.1|15903.6|15899.6|2107
1646150400000|2022-03-01 16:00:00|15909.8|15905.8|15894.2|15890.2|15916.1|15912.1|15887.9|15883.9|2312
1646150700000|2022-03-01 16:05:00|15891.1|15887.1|15897.3|15893.3|15900.4|15896.4|15891.1|15887.1|1617
1646151000000|2022-03-01 16:10:00|15895.8|15891.8|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|2076
1646151300000|2022-03-01 16:15:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15903.6|15899.6|1194
1646151600000|2022-03-01 16:20:00|15909.8|15905.8|15906.7|15902.7|15919.2|15915.2|15903.6|15899.6|1546
1646151900000|2022-03-01 16:25:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15903.6|15899.6|1739
1646152200000|2022-03-01 16:30:00|15903.6|15899.6|15922.3|15918.3|15925.4|15921.4|15903.6|15899.6|1676
1646152500000|2022-03-01 16:35:00|15925.4|15921.4|15916.1|15912.1|15931.7|15927.7|15912.9|15908.9|1715
1646152800000|2022-03-01 16:40:00|15919.2|15915.2|15969.2|15965.2|15969.2|15965.2|15916.1|15912.1|3288
1646153100000|2022-03-01 16:45:00|15966.1|15962.1|15956.7|15952.7|15969.2|15965.2|15953.6|15949.6|3043
1646153400000|2022-03-01 16:50:00|15959.8|15955.8|15944.2|15940.2|15959.8|15955.8|15937.9|15933.9|2332
1646153700000|2022-03-01 16:55:00|15945.8|15941.8|15925.4|15921.4|15945.8|15941.8|15922.3|15918.3|1925
1646154000000|2022-03-01 17:00:00|15928.6|15924.6|15927|15923|15934.8|15930.8|15925.4|15921.4|2400
1646154300000|2022-03-01 17:05:00|15925.4|15921.4|15937.9|15933.9|15941.1|15937.1|15922.3|15918.3|2484
1646154600000|2022-03-01 17:10:00|15939.5|15935.5|15928.6|15924.6|15944.2|15940.2|15928.6|15924.6|2568
1646154900000|2022-03-01 17:15:00|15925.4|15921.4|15931.7|15927.7|15934.8|15930.8|15919.2|15915.2|1499
1646155200000|2022-03-01 17:20:00|15933.3|15929.3|15928.6|15924.6|15937.9|15933.9|15928.6|15924.6|1265
1646155500000|2022-03-01 17:25:00|15931.7|15927.7|15900.4|15896.4|15931.7|15927.7|15900.4|15896.4|2170
1646155800000|2022-03-01 17:30:00|15897.3|15893.3|15887.9|15883.9|15906.7|15902.7|15887.9|15883.9|1878
1646156100000|2022-03-01 17:35:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15878.6|15874.6|1678
1646156400000|2022-03-01 17:40:00|15897.3|15893.3|15894.2|15890.2|15900.4|15896.4|15887.9|15883.9|904
1646156700000|2022-03-01 17:45:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15891.1|15887.1|728
1646157000000|2022-03-01 17:50:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|1320
1646157300000|2022-03-01 17:55:00|15903.6|15899.6|15897.3|15893.3|15912.9|15908.9|15897.3|15893.3|913
1646157600000|2022-03-01 18:00:00|15900.4|15896.4|15884.8|15880.8|15900.4|15896.4|15884.8|15880.8|1075
1646157900000|2022-03-01 18:05:00|15881.7|15877.7|15891.1|15887.1|15897.3|15893.3|15881.7|15877.7|810
1646158200000|2022-03-01 18:10:00|15894.2|15890.2|15906.7|15902.7|15912.9|15908.9|15887.9|15883.9|834
1646158500000|2022-03-01 18:15:00|15909.8|15905.8|15906.7|15902.7|15916.1|15912.1|15900.4|15896.4|941
1646158800000|2022-03-01 18:20:00|15903.6|15899.6|15909.8|15905.8|15909.8|15905.8|15900.4|15896.4|930
1646159100000|2022-03-01 18:25:00|15912.9|15908.9|15922.3|15918.3|15925.4|15921.4|15909.8|15905.8|1398
1646159400000|2022-03-01 18:30:00|15925.4|15921.4|15931.7|15927.7|15947.3|15943.3|15919.2|15915.2|2081
1646159700000|2022-03-01 18:35:00|15934.8|15930.8|15922.3|15918.3|15937.9|15933.9|15916.1|15912.1|1414
1646160000000|2022-03-01 18:40:00|15925.4|15921.4|15962.9|15958.9|15966.1|15962.1|15922.3|15918.3|3001
1646160300000|2022-03-01 18:45:00|15959.8|15955.8|15947.3|15943.3|15962.9|15958.9|15947.3|15943.3|1681
1646160600000|2022-03-01 18:50:00|15950.4|15946.4|15959.8|15955.8|15966.1|15962.1|15950.4|15946.4|1813
1646160900000|2022-03-01 18:55:00|15962.9|15958.9|15950.4|15946.4|15964.5|15960.5|15944.2|15940.2|1318
1646161200000|2022-03-01 19:00:00|15947.3|15943.3|15937.9|15933.9|15953.6|15949.6|15928.6|15924.6|1769
1646161500000|2022-03-01 19:05:00|15941.1|15937.1|15936.4|15932.4|15941.1|15937.1|15928.6|15924.6|1623
1646161800000|2022-03-01 19:10:00|15934.8|15930.8|15919.2|15915.2|15937.9|15933.9|15909.8|15905.8|1961
1646162100000|2022-03-01 19:15:00|15916.1|15912.1|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|915
1646162400000|2022-03-01 19:20:00|15917.6|15913.6|15922.3|15918.3|15922.3|15918.3|15909.8|15905.8|1530
1646162700000|2022-03-01 19:25:00|15925.4|15921.4|15925.4|15921.4|15937.9|15933.9|15922.3|15918.3|1205
1646163000000|2022-03-01 19:30:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15922.3|15918.3|1470
1646163300000|2022-03-01 19:35:00|15931.7|15927.7|15931.7|15927.7|15937.9|15933.9|15925.4|15921.4|2189
1646163600000|2022-03-01 19:40:00|15934.8|15930.8|15916.1|15912.1|15937.9|15933.9|15916.1|15912.1|1884
1646163900000|2022-03-01 19:45:00|15919.2|15915.2|15903.6|15899.6|15922.3|15918.3|15894.2|15890.2|2049
1646164200000|2022-03-01 19:50:00|15900.4|15896.4|15912.9|15908.9|15912.9|15908.9|15894.2|15890.2|2663
1646164500000|2022-03-01 19:55:00|15909.8|15905.8|15916.1|15912.1|15919.2|15915.2|15900.4|15896.4|3074
1646164800000|2022-03-01 20:00:00|15919.2|15915.2|15894.2|15890.2|15919.2|15915.2|15894.2|15890.2|1348
1646165100000|2022-03-01 20:05:00|15891.1|15887.1|15903.6|15899.6|15906.7|15902.7|15891.1|15887.1|1420
1646165400000|2022-03-01 20:10:00|15905.1|15901.1|15894.2|15890.2|15909.8|15905.8|15887.9|15883.9|1112
1646165700000|2022-03-01 20:15:00|15897.3|15893.3|15909.8|15905.8|15909.8|15905.8|15894.2|15890.2|691
1646166000000|2022-03-01 20:20:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|730
1646166300000|2022-03-01 20:25:00|15912.9|15908.9|15905.1|15901.1|15912.9|15908.9|15900.4|15896.4|782
1646166600000|2022-03-01 20:30:00|15906.7|15902.7|15897.3|15893.3|15912.9|15908.9|15891.1|15887.1|1345
1646166900000|2022-03-01 20:35:00|15898.9|15894.9|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|604
1646167200000|2022-03-01 20:40:00|15894.2|15890.2|15906.7|15902.7|15909.8|15905.8|15887.9|15883.9|1130
1646167500000|2022-03-01 20:45:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|1263
1646167800000|2022-03-01 20:50:00|15912.9|15908.9|15903.6|15899.6|15916.1|15912.1|15900.4|15896.4|1271
1646168100000|2022-03-01 20:55:00|15900.4|15896.4|15894.2|15890.2|15903.6|15899.6|15891.1|15887.1|3060
1646168400000|2022-03-01 21:00:00|15897.3|15893.3|15878.6|15874.6|15900.4|15896.4|15875.4|15871.4|2421
1646168700000|2022-03-01 21:05:00|15877|15873|15881.7|15877.7|15887.9|15883.9|15875.4|15871.4|1002
1646169000000|2022-03-01 21:10:00|15883.3|15879.3|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|627
1646169300000|2022-03-01 21:15:00|15881.7|15877.7|15891.1|15887.1|15894.2|15890.2|15878.6|15874.6|1060
1646169600000|2022-03-01 21:20:00|15887.9|15883.9|15897.3|15893.3|15897.3|15893.3|15887.9|15883.9|1174
1646169900000|2022-03-01 21:25:00|15894.2|15890.2|15903.6|15899.6|15906.7|15902.7|15894.2|15890.2|818
1646170200000|2022-03-01 21:30:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15903.6|15899.6|622
1646170500000|2022-03-01 21:35:00|15906.7|15902.7|15911.4|15907.4|15912.9|15908.9|15903.6|15899.6|397
1646170800000|2022-03-01 21:40:00|15909.8|15905.8|15903.6|15899.6|15912.9|15908.9|15900.4|15896.4|440
1646171100000|2022-03-01 21:45:00|15906.7|15902.7|15903.6|15899.6|15912.9|15908.9|15903.6|15899.6|335
1646171400000|2022-03-01 21:50:00|15905.1|15901.1|15903.6|15899.6|15912.9|15908.9|15900.4|15896.4|452
1646171700000|2022-03-01 21:55:00|15902|15898|15884.8|15880.8|15903.6|15899.6|15884.8|15880.8|839
1646175600000|2022-03-01 23:00:00|15881.7|15877.7|15872.3|15868.3|15883.3|15879.3|15866.1|15862.1|606
1646175900000|2022-03-01 23:05:00|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15866.1|15862.1|272
1646176200000|2022-03-01 23:10:00|15878.6|15874.6|15872.3|15868.3|15881.7|15877.7|15869.2|15865.2|311
1646176500000|2022-03-01 23:15:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|194
1646176800000|2022-03-01 23:20:00|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15867.6|15863.6|286
1646177100000|2022-03-01 23:25:00|15869.2|15865.2|15870.8|15866.8|15875.4|15871.4|15869.2|15865.2|364
1646177400000|2022-03-01 23:30:00|15872.3|15868.3|15856.7|15852.7|15872.3|15868.3|15856.7|15852.7|189
1646177700000|2022-03-01 23:35:00|15858.3|15854.3|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|249
1646178000000|2022-03-01 23:40:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|195
1646178300000|2022-03-01 23:45:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|126
1646178600000|2022-03-01 23:50:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|137
1646178900000|2022-03-01 23:55:00|15859.8|15855.8|15850.4|15846.4|15859.8|15855.8|15850.4|15846.4|215
1646179200000|2022-03-02 00:00:00|15853.6|15849.6|15841.1|15837.1|15856.7|15852.7|15837.9|15833.9|464
1646179500000|2022-03-02 00:05:00|15839.5|15835.5|15834.8|15830.8|15841.1|15837.1|15828.6|15824.6|563
1646179800000|2022-03-02 00:10:00|15837.9|15833.9|15834.8|15830.8|15842.6|15838.6|15833.3|15829.3|437
1646180100000|2022-03-02 00:15:00|15837.9|15833.9|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|508
1646180400000|2022-03-02 00:20:00|15841.1|15837.1|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|424
1646180700000|2022-03-02 00:25:00|15834.8|15830.8|15830.1|15826.1|15837.9|15833.9|15828.6|15824.6|178
1646181000000|2022-03-02 00:30:00|15831.7|15827.7|15837.9|15833.9|15844.2|15840.2|15828.6|15824.6|355
1646181300000|2022-03-02 00:35:00|15841.1|15837.1|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|145
1646181600000|2022-03-02 00:40:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|316
1646181900000|2022-03-02 00:45:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|149
1646182200000|2022-03-02 00:50:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|204
1646182500000|2022-03-02 00:55:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|119
1646182800000|2022-03-02 01:00:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|757
1646183100000|2022-03-02 01:05:00|15822.3|15818.3|15831.7|15827.7|15831.7|15827.7|15819.2|15815.2|240
1646183400000|2022-03-02 01:10:00|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|66
1646183700000|2022-03-02 01:15:00|15831.7|15827.7|15847.3|15843.3|15847.3|15843.3|15828.6|15824.6|442
1646184000000|2022-03-02 01:20:00|15845.8|15841.8|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|484
1646184300000|2022-03-02 01:25:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|227
1646184600000|2022-03-02 01:30:00|15839.5|15835.5|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|213
1646184900000|2022-03-02 01:35:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|109
1646185200000|2022-03-02 01:40:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|135
1646185500000|2022-03-02 01:45:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|239
1646185800000|2022-03-02 01:50:00|15828.6|15824.6|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|165
1646186100000|2022-03-02 01:55:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|135
1646186400000|2022-03-02 02:00:00|15816.1|15812.1|15828.6|15824.6|15828.6|15824.6|15816.1|15812.1|492
1646186700000|2022-03-02 02:05:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|267
1646187000000|2022-03-02 02:10:00|15830.1|15826.1|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|273
1646187300000|2022-03-02 02:15:00|15837.9|15833.9|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|477
1646187600000|2022-03-02 02:20:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15850.4|15846.4|362
1646187900000|2022-03-02 02:25:00|15856.7|15852.7|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|248
1646188200000|2022-03-02 02:30:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|91
1646188500000|2022-03-02 02:35:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|115
1646188800000|2022-03-02 02:40:00|15844.2|15840.2|15853.6|15849.6|15856.7|15852.7|15842.6|15838.6|254
1646189100000|2022-03-02 02:45:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|207
1646189400000|2022-03-02 02:50:00|15852|15848|15841.1|15837.1|15852|15848|15841.1|15837.1|224
1646189700000|2022-03-02 02:55:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|112
1646190000000|2022-03-02 03:00:00|15836.4|15832.4|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|66
1646190300000|2022-03-02 03:05:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|29
1646190600000|2022-03-02 03:10:00|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|43
1646190900000|2022-03-02 03:15:00|15833.3|15829.3|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|67
1646191200000|2022-03-02 03:20:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|134
1646191500000|2022-03-02 03:25:00|15819.2|15815.2|15822.3|15818.3|15823.9|15819.9|15819.2|15815.2|148
1646191800000|2022-03-02 03:30:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|131
1646192100000|2022-03-02 03:35:00|15828.6|15824.6|15841.1|15837.1|15841.1|15837.1|15825.4|15821.4|226
1646192400000|2022-03-02 03:40:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|73
1646192700000|2022-03-02 03:45:00|15842.6|15838.6|15850.4|15846.4|15850.4|15846.4|15841.1|15837.1|107
1646193000000|2022-03-02 03:50:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|172
1646193300000|2022-03-02 03:55:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|68
1646193600000|2022-03-02 04:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|67
1646193900000|2022-03-02 04:05:00|15847.3|15843.3|15848.9|15844.9|15850.4|15846.4|15844.2|15840.2|75
1646194200000|2022-03-02 04:10:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|33
1646194500000|2022-03-02 04:15:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|218
1646194800000|2022-03-02 04:20:00|15853.6|15849.6|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|81
1646195100000|2022-03-02 04:25:00|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|12
1646195400000|2022-03-02 04:30:00|15847.3|15843.3|15842.6|15838.6|15850.4|15846.4|15842.6|15838.6|138
1646195700000|2022-03-02 04:35:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|80
1646196000000|2022-03-02 04:40:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|28
1646196300000|2022-03-02 04:45:00|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|26
1646196600000|2022-03-02 04:50:00|15841.1|15837.1|15839.5|15835.5|15842.6|15838.6|15837.9|15833.9|43
1646196900000|2022-03-02 04:55:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|66
1646197200000|2022-03-02 05:00:00|15841.1|15837.1|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|53
1646197500000|2022-03-02 05:05:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|51
1646197800000|2022-03-02 05:10:00|15845.8|15841.8|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|100
1646198100000|2022-03-02 05:15:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|46
1646198400000|2022-03-02 05:20:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|55
1646198700000|2022-03-02 05:25:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|108
1646199000000|2022-03-02 05:30:00|15847.3|15843.3|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|11
1646199300000|2022-03-02 05:35:00|15844.2|15840.2|15856.7|15852.7|15862.9|15858.9|15844.2|15840.2|303
1646199600000|2022-03-02 05:40:00|15855.1|15851.1|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|107
1646199900000|2022-03-02 05:45:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15850.4|15846.4|107
1646200200000|2022-03-02 05:50:00|15858.3|15854.3|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|369
1646200500000|2022-03-02 05:55:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15862.9|15858.9|280
1646200800000|2022-03-02 06:00:00|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15870.8|15866.8|381
1646201100000|2022-03-02 06:05:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|122
1646201400000|2022-03-02 06:10:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|173
1646201700000|2022-03-02 06:15:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|155
1646202000000|2022-03-02 06:20:00|15862.9|15858.9|15875.4|15871.4|15875.4|15871.4|15862.9|15858.9|241
1646202300000|2022-03-02 06:25:00|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|273
1646202600000|2022-03-02 06:30:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|316
1646202900000|2022-03-02 06:35:00|15877|15873|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|307
1646203200000|2022-03-02 06:40:00|15870.8|15866.8|15891.1|15887.1|15891.1|15887.1|15869.2|15865.2|410
1646203500000|2022-03-02 06:45:00|15887.9|15883.9|15900.4|15896.4|15900.4|15896.4|15884.8|15880.8|418
1646203800000|2022-03-02 06:50:00|15897.3|15893.3|15887.9|15883.9|15909.8|15905.8|15887.9|15883.9|500
1646204100000|2022-03-02 06:55:00|15891.1|15887.1|15895.8|15891.8|15897.3|15893.3|15887.9|15883.9|287
1646204400000|2022-03-02 07:00:00|15897.3|15893.3|15902|15898|15906.7|15902.7|15887.9|15883.9|530
1646204700000|2022-03-02 07:05:00|15903.6|15899.6|15916.1|15912.1|15916.1|15912.1|15897.3|15893.3|599
1646205000000|2022-03-02 07:10:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15900.4|15896.4|795
1646205300000|2022-03-02 07:15:00|15912.9|15908.9|15909.8|15905.8|15916.1|15912.1|15906.7|15902.7|381
1646205600000|2022-03-02 07:20:00|15906.7|15902.7|15878.6|15874.6|15909.8|15905.8|15878.6|15874.6|666
1646205900000|2022-03-02 07:25:00|15881.7|15877.7|15891.1|15887.1|15891.1|15887.1|15875.4|15871.4|687
1646206200000|2022-03-02 07:30:00|15889.5|15885.5|15878.6|15874.6|15894.2|15890.2|15875.4|15871.4|793
1646206500000|2022-03-02 07:35:00|15881.7|15877.7|15878.6|15874.6|15887.9|15883.9|15878.6|15874.6|621
1646206800000|2022-03-02 07:40:00|15877|15873|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|419
1646207100000|2022-03-02 07:45:00|15883.3|15879.3|15894.2|15890.2|15900.4|15896.4|15883.3|15879.3|363
1646207400000|2022-03-02 07:50:00|15897.3|15893.3|15906.7|15902.7|15916.1|15912.1|15894.2|15890.2|866
1646207700000|2022-03-02 07:55:00|15909.8|15905.8|15900.4|15896.4|15916.1|15912.1|15900.4|15896.4|604
1646208000000|2022-03-02 08:00:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15891.1|15887.1|677
1646208300000|2022-03-02 08:05:00|15903.6|15899.6|15897.3|15893.3|15909.8|15905.8|15897.3|15893.3|316
1646208600000|2022-03-02 08:10:00|15900.4|15896.4|15887.9|15883.9|15900.4|15896.4|15884.8|15880.8|509
1646208900000|2022-03-02 08:15:00|15884.8|15880.8|15878.6|15874.6|15887.9|15883.9|15872.3|15868.3|799
1646209200000|2022-03-02 08:20:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15872.3|15868.3|397
1646209500000|2022-03-02 08:25:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|782
1646209800000|2022-03-02 08:30:00|15875.4|15871.4|15866.1|15862.1|15881.7|15877.7|15866.1|15862.1|713
1646210100000|2022-03-02 08:35:00|15862.9|15858.9|15841.1|15837.1|15869.2|15865.2|15837.9|15833.9|1011
1646210400000|2022-03-02 08:40:00|15844.2|15840.2|15842.6|15838.6|15850.4|15846.4|15831.7|15827.7|926
1646210700000|2022-03-02 08:45:00|15844.2|15840.2|15856.7|15852.7|15856.7|15852.7|15841.1|15837.1|531
1646211000000|2022-03-02 08:50:00|15855.1|15851.1|15875.4|15871.4|15875.4|15871.4|15850.4|15846.4|833
1646211300000|2022-03-02 08:55:00|15873.9|15869.9|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|1040
1646211600000|2022-03-02 09:00:00|15878.6|15874.6|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|842
1646211900000|2022-03-02 09:05:00|15881.7|15877.7|15872.3|15868.3|15881.7|15877.7|15866.1|15862.1|649
1646212200000|2022-03-02 09:10:00|15875.4|15871.4|15875.4|15871.4|15881.7|15877.7|15872.3|15868.3|540
1646212500000|2022-03-02 09:15:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|568
1646212800000|2022-03-02 09:20:00|15878.6|15874.6|15900.4|15896.4|15900.4|15896.4|15878.6|15874.6|650
1646213100000|2022-03-02 09:25:00|15902|15898|15891.1|15887.1|15903.6|15899.6|15887.9|15883.9|577
1646213400000|2022-03-02 09:30:00|15892.6|15888.6|15869.2|15865.2|15900.4|15896.4|15862.9|15858.9|1492
1646213700000|2022-03-02 09:35:00|15872.3|15868.3|15878.6|15874.6|15881.7|15877.7|15869.2|15865.2|400
1646214000000|2022-03-02 09:40:00|15875.4|15871.4|15866.1|15862.1|15881.7|15877.7|15866.1|15862.1|607
1646214300000|2022-03-02 09:45:00|15864.5|15860.5|15866.1|15862.1|15875.4|15871.4|15862.9|15858.9|484
1646214600000|2022-03-02 09:50:00|15869.2|15865.2|15872.3|15868.3|15875.4|15871.4|15862.9|15858.9|423
1646214900000|2022-03-02 09:55:00|15869.2|15865.2|15866.1|15862.1|15878.6|15874.6|15862.9|15858.9|395
1646215200000|2022-03-02 10:00:00|15862.9|15858.9|15856.7|15852.7|15864.5|15860.5|15850.4|15846.4|765
1646215500000|2022-03-02 10:05:00|15855.1|15851.1|15850.4|15846.4|15859.8|15855.8|15850.4|15846.4|355
1646215800000|2022-03-02 10:10:00|15853.6|15849.6|15844.2|15840.2|15856.7|15852.7|15844.2|15840.2|496
1646216100000|2022-03-02 10:15:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|493
1646216400000|2022-03-02 10:20:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|326
1646216700000|2022-03-02 10:25:00|15850.4|15846.4|15856.7|15852.7|15862.9|15858.9|15850.4|15846.4|529
1646217000000|2022-03-02 10:30:00|15853.6|15849.6|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|407
1646217300000|2022-03-02 10:35:00|15853.6|15849.6|15834.8|15830.8|15856.7|15852.7|15834.8|15830.8|568
1646217600000|2022-03-02 10:40:00|15833.3|15829.3|15847.3|15843.3|15847.3|15843.3|15831.7|15827.7|965
1646217900000|2022-03-02 10:45:00|15848.9|15844.9|15856.7|15852.7|15856.7|15852.7|15844.2|15840.2|551
1646218200000|2022-03-02 10:50:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15850.4|15846.4|850
1646218500000|2022-03-02 10:55:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|654
1646218800000|2022-03-02 11:00:00|15853.6|15849.6|15866.1|15862.1|15872.3|15868.3|15850.4|15846.4|774
1646219100000|2022-03-02 11:05:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|400
1646219400000|2022-03-02 11:10:00|15859.8|15855.8|15847.3|15843.3|15862.9|15858.9|15844.2|15840.2|859
1646219700000|2022-03-02 11:15:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|346
1646220000000|2022-03-02 11:20:00|15847.3|15843.3|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|657
1646220300000|2022-03-02 11:25:00|15842.6|15838.6|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|377
1646220600000|2022-03-02 11:30:00|15844.2|15840.2|15837.9|15833.9|15847.3|15843.3|15831.7|15827.7|975
1646220900000|2022-03-02 11:35:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15828.6|15824.6|708
1646221200000|2022-03-02 11:40:00|15841.1|15837.1|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|465
1646221500000|2022-03-02 11:45:00|15850.4|15846.4|15848.9|15844.9|15853.6|15849.6|15841.1|15837.1|628
1646221800000|2022-03-02 11:50:00|15847.3|15843.3|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|424
1646222100000|2022-03-02 11:55:00|15847.3|15843.3|15844.2|15840.2|15853.6|15849.6|15841.1|15837.1|502
1646222400000|2022-03-02 12:00:00|15842.6|15838.6|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|691
1646222700000|2022-03-02 12:05:00|15839.5|15835.5|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|572
1646223000000|2022-03-02 12:10:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|806
1646223300000|2022-03-02 12:15:00|15839.5|15835.5|15825.4|15821.4|15841.1|15837.1|15825.4|15821.4|493
1646223600000|2022-03-02 12:20:00|15823.9|15819.9|15831.7|15827.7|15834.8|15830.8|15822.3|15818.3|604
1646223900000|2022-03-02 12:25:00|15828.6|15824.6|15819.2|15815.2|15828.6|15824.6|15816.1|15812.1|544
1646224200000|2022-03-02 12:30:00|15820.8|15816.8|15831.7|15827.7|15847.3|15843.3|15819.2|15815.2|1188
1646224500000|2022-03-02 12:35:00|15828.6|15824.6|15837.9|15833.9|15839.5|15835.5|15825.4|15821.4|532
1646224800000|2022-03-02 12:40:00|15834.8|15830.8|15837.9|15833.9|15844.2|15840.2|15831.7|15827.7|896
1646225100000|2022-03-02 12:45:00|15841.1|15837.1|15853.6|15849.6|15856.7|15852.7|15841.1|15837.1|1030
1646225400000|2022-03-02 12:50:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|868
1646225700000|2022-03-02 12:55:00|15853.6|15849.6|15850.4|15846.4|15859.8|15855.8|15847.3|15843.3|834
1646226000000|2022-03-02 13:00:00|15853.6|15849.6|15837.9|15833.9|15856.7|15852.7|15834.8|15830.8|1327
1646226300000|2022-03-02 13:05:00|15834.8|15830.8|15834.8|15830.8|15841.1|15837.1|15825.4|15821.4|1274
1646226600000|2022-03-02 13:10:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15819.2|15815.2|897
1646226900000|2022-03-02 13:15:00|15825.4|15821.4|15803.6|15799.6|15825.4|15821.4|15797.3|15793.3|2299
1646227200000|2022-03-02 13:20:00|15806.7|15802.7|15816.1|15812.1|15828.6|15824.6|15806.7|15802.7|2641
1646227500000|2022-03-02 13:25:00|15819.2|15815.2|15825.4|15821.4|15828.6|15824.6|15817.6|15813.6|1495
1646227800000|2022-03-02 13:30:00|15828.6|15824.6|15819.2|15815.2|15837.9|15833.9|15809.8|15805.8|2518
1646228100000|2022-03-02 13:35:00|15820.8|15816.8|15828.6|15824.6|15828.6|15824.6|15803.6|15799.6|1884
1646228400000|2022-03-02 13:40:00|15831.7|15827.7|15844.2|15840.2|15850.4|15846.4|15825.4|15821.4|1652
1646228700000|2022-03-02 13:45:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15831.7|15827.7|1956
1646229000000|2022-03-02 13:50:00|15841.1|15837.1|15847.3|15843.3|15856.7|15852.7|15841.1|15837.1|1763
1646229300000|2022-03-02 13:55:00|15850.4|15846.4|15803.6|15799.6|15853.6|15849.6|15803.6|15799.6|2370
1646229600000|2022-03-02 14:00:00|15806.7|15802.7|15809.8|15805.8|15816.1|15812.1|15803.6|15799.6|1990
1646229900000|2022-03-02 14:05:00|15812.9|15808.9|15797.3|15793.3|15812.9|15808.9|15797.3|15793.3|1569
1646230200000|2022-03-02 14:10:00|15794.2|15790.2|15803.6|15799.6|15816.1|15812.1|15791.1|15787.1|1383
1646230500000|2022-03-02 14:15:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15797.3|15793.3|1523
1646230800000|2022-03-02 14:20:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15791.1|15787.1|1328
1646231100000|2022-03-02 14:25:00|15797.3|15793.3|15787.9|15783.9|15800.4|15796.4|15781.7|15777.7|1218
1646231400000|2022-03-02 14:30:00|15784.8|15780.8|15778.6|15774.6|15794.2|15790.2|15778.6|15774.6|1836
1646231700000|2022-03-02 14:35:00|15775.4|15771.4|15781.7|15777.7|15787.9|15783.9|15772.3|15768.3|2278
1646232000000|2022-03-02 14:40:00|15784.8|15780.8|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|1452
1646232300000|2022-03-02 14:45:00|15772.3|15768.3|15762.9|15758.9|15781.7|15777.7|15759.8|15755.8|1613
1646232600000|2022-03-02 14:50:00|15766.1|15762.1|15781.7|15777.7|15784.8|15780.8|15762.9|15758.9|1604
1646232900000|2022-03-02 14:55:00|15778.6|15774.6|15791.1|15787.1|15803.6|15799.6|15778.6|15774.6|1668
1646233200000|2022-03-02 15:00:00|15794.2|15790.2|15775.4|15771.4|15794.2|15790.2|15769.2|15765.2|1708
1646233500000|2022-03-02 15:05:00|15778.6|15774.6|15787.9|15783.9|15794.2|15790.2|15775.4|15771.4|1550
1646233800000|2022-03-02 15:10:00|15784.8|15780.8|15791.1|15787.1|15803.6|15799.6|15784.8|15780.8|1213
1646234100000|2022-03-02 15:15:00|15794.2|15790.2|15775.4|15771.4|15794.2|15790.2|15775.4|15771.4|1885
1646234400000|2022-03-02 15:20:00|15778.6|15774.6|15794.2|15790.2|15797.3|15793.3|15772.3|15768.3|1011
1646234700000|2022-03-02 15:25:00|15791.1|15787.1|15803.6|15799.6|15809.8|15805.8|15784.8|15780.8|2249
1646235000000|2022-03-02 15:30:00|15800.4|15796.4|15762.9|15758.9|15800.4|15796.4|15756.7|15752.7|3323
1646235300000|2022-03-02 15:35:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15750.4|15746.4|1730
1646235600000|2022-03-02 15:40:00|15762.9|15758.9|15744.2|15740.2|15762.9|15758.9|15737.9|15733.9|2003
1646235900000|2022-03-02 15:45:00|15741.1|15737.1|15750.4|15746.4|15750.4|15746.4|15734.8|15730.8|1841
1646236200000|2022-03-02 15:50:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15734.8|15730.8|1424
1646236500000|2022-03-02 15:55:00|15737.9|15733.9|15734.8|15730.8|15744.2|15740.2|15728.6|15724.6|1537
1646236800000|2022-03-02 16:00:00|15733.3|15729.3|15716.1|15712.1|15734.8|15730.8|15706.7|15702.7|3352
1646237100000|2022-03-02 16:05:00|15712.9|15708.9|15700.4|15696.4|15722.3|15718.3|15700.4|15696.4|2435
1646237400000|2022-03-02 16:10:00|15703.6|15699.6|15697.3|15693.3|15706.7|15702.7|15697.3|15693.3|1999
1646237700000|2022-03-02 16:15:00|15694.2|15690.2|15703.6|15699.6|15706.7|15702.7|15694.2|15690.2|1647
1646238000000|2022-03-02 16:20:00|15706.7|15702.7|15703.6|15699.6|15709.8|15705.8|15691.1|15687.1|1866
1646238300000|2022-03-02 16:25:00|15700.4|15696.4|15716.1|15712.1|15716.1|15712.1|15700.4|15696.4|2074
1646238600000|2022-03-02 16:30:00|15712.9|15708.9|15712.9|15708.9|15722.3|15718.3|15700.4|15696.4|2737
1646238900000|2022-03-02 16:35:00|15709.8|15705.8|15706.7|15702.7|15719.2|15715.2|15698.9|15694.9|1484
1646239200000|2022-03-02 16:40:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15697.3|15693.3|1034
1646239500000|2022-03-02 16:45:00|15705.1|15701.1|15716.1|15712.1|15716.1|15712.1|15697.3|15693.3|756
1646239800000|2022-03-02 16:50:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15706.7|15702.7|1417
1646240100000|2022-03-02 16:55:00|15706.7|15702.7|15706.7|15702.7|15712.9|15708.9|15700.4|15696.4|714
1646240400000|2022-03-02 17:00:00|15705.1|15701.1|15691.1|15687.1|15706.7|15702.7|15691.1|15687.1|790
1646240700000|2022-03-02 17:05:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15691.1|15687.1|756
1646241000000|2022-03-02 17:10:00|15691.1|15687.1|15703.6|15699.6|15706.7|15702.7|15691.1|15687.1|952
1646241300000|2022-03-02 17:15:00|15705.1|15701.1|15712.9|15708.9|15712.9|15708.9|15700.4|15696.4|537
1646241600000|2022-03-02 17:20:00|15709.8|15705.8|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|999
1646241900000|2022-03-02 17:25:00|15706.7|15702.7|15716.1|15712.1|15722.3|15718.3|15703.6|15699.6|825
1646242200000|2022-03-02 17:30:00|15712.9|15708.9|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|647
1646242500000|2022-03-02 17:35:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|338
1646242800000|2022-03-02 17:40:00|15716.1|15712.1|15706.7|15702.7|15719.2|15715.2|15706.7|15702.7|925
1646243100000|2022-03-02 17:45:00|15709.8|15705.8|15712.9|15708.9|15716.1|15712.1|15708.3|15704.3|563
1646243400000|2022-03-02 17:50:00|15709.8|15705.8|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|993
1646243700000|2022-03-02 17:55:00|15706.7|15702.7|15700.4|15696.4|15709.8|15705.8|15694.2|15690.2|1249
1646244000000|2022-03-02 18:00:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|679
1646244300000|2022-03-02 18:05:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|579
1646244600000|2022-03-02 18:10:00|15709.8|15705.8|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|1016
1646244900000|2022-03-02 18:15:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|813
1646245200000|2022-03-02 18:20:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|610
1646245500000|2022-03-02 18:25:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|496
1646245800000|2022-03-02 18:30:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|534
1646246100000|2022-03-02 18:35:00|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|320
1646246400000|2022-03-02 18:40:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|346
1646246700000|2022-03-02 18:45:00|15687.9|15683.9|15675.4|15671.4|15691.1|15687.1|15675.4|15671.4|1186
1646247000000|2022-03-02 18:50:00|15678.6|15674.6|15662.9|15658.9|15678.6|15674.6|15662.9|15658.9|1281
1646247300000|2022-03-02 18:55:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1230
1646247600000|2022-03-02 19:00:00|15666.1|15662.1|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|567
1646247900000|2022-03-02 19:05:00|15659.8|15655.8|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|1392
1646248200000|2022-03-02 19:10:00|15655.1|15651.1|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|836
1646248500000|2022-03-02 19:15:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|991
1646248800000|2022-03-02 19:20:00|15656.7|15652.7|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|880
1646249100000|2022-03-02 19:25:00|15662.9|15658.9|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|776
1646249400000|2022-03-02 19:30:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|1205
1646249700000|2022-03-02 19:35:00|15666.1|15662.1|15662.9|15658.9|15672.3|15668.3|15662.9|15658.9|776
1646250000000|2022-03-02 19:40:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|552
1646250300000|2022-03-02 19:45:00|15662.9|15658.9|15650.4|15646.4|15666.1|15662.1|15650.4|15646.4|1653
1646250600000|2022-03-02 19:50:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15647.3|15643.3|1844
1646250900000|2022-03-02 19:55:00|15656.7|15652.7|15656.7|15652.7|15666.1|15662.1|15647.3|15643.3|3066
1646251200000|2022-03-02 20:00:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|1598
1646251500000|2022-03-02 20:05:00|15656.7|15652.7|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|364
1646251800000|2022-03-02 20:10:00|15666.1|15662.1|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|864
1646252100000|2022-03-02 20:15:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|510
1646252400000|2022-03-02 20:20:00|15669.2|15665.2|15659.8|15655.8|15669.2|15665.2|15659.8|15655.8|526
1646252700000|2022-03-02 20:25:00|15662.9|15658.9|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|1078
1646253000000|2022-03-02 20:30:00|15653.6|15649.6|15631.7|15627.7|15653.6|15649.6|15625.4|15621.4|2613
1646253300000|2022-03-02 20:35:00|15628.6|15624.6|15619.2|15615.2|15631.7|15627.7|15619.2|15615.2|1828
1646253600000|2022-03-02 20:40:00|15620.8|15616.8|15603.6|15599.6|15622.3|15618.3|15600.4|15596.4|2295
1646253900000|2022-03-02 20:45:00|15600.4|15596.4|15606.7|15602.7|15612.9|15608.9|15597.3|15593.3|2302
1646254200000|2022-03-02 20:50:00|15605.1|15601.1|15609.8|15605.8|15619.2|15615.2|15605.1|15601.1|2704
1646254500000|2022-03-02 20:55:00|15612.9|15608.9|15566.1|15562.1|15612.9|15608.9|15562.9|15558.9|3828
1646254800000|2022-03-02 21:00:00|15569.2|15565.2|15569.2|15565.2|15584.8|15580.8|15569.2|15565.2|3505
1646255100000|2022-03-02 21:05:00|15566.1|15562.1|15575.4|15571.4|15584.8|15580.8|15566.1|15562.1|1824
1646255400000|2022-03-02 21:10:00|15578.6|15574.6|15591.1|15587.1|15591.1|15587.1|15575.4|15571.4|640
1646255700000|2022-03-02 21:15:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|748
1646256000000|2022-03-02 21:20:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15591.1|15587.1|841
1646256300000|2022-03-02 21:25:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|1424
1646256600000|2022-03-02 21:30:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15606.7|15602.7|710
1646256900000|2022-03-02 21:35:00|15616.1|15612.1|15622.3|15618.3|15625.4|15621.4|15612.9|15608.9|865
1646257200000|2022-03-02 21:40:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|544
1646257500000|2022-03-02 21:45:00|15619.2|15615.2|15609.8|15605.8|15622.3|15618.3|15609.8|15605.8|610
1646257800000|2022-03-02 21:50:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|1245
1646258100000|2022-03-02 21:55:00|15611.4|15607.4|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|486
1646262000000|2022-03-02 23:00:00|15631.7|15627.7|15641.1|15637.1|15647.3|15643.3|15631.7|15627.7|509
1646262300000|2022-03-02 23:05:00|15637.9|15633.9|15645.8|15641.8|15650.4|15646.4|15637.9|15633.9|300
1646262600000|2022-03-02 23:10:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|381
1646262900000|2022-03-02 23:15:00|15648.9|15644.9|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|216
1646263200000|2022-03-02 23:20:00|15659.8|15655.8|15656.7|15652.7|15662.9|15658.9|15652|15648|458
1646263500000|2022-03-02 23:25:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|182
1646263800000|2022-03-02 23:30:00|15661.4|15657.4|15664.5|15660.5|15666.1|15662.1|15659.8|15655.8|282
1646264100000|2022-03-02 23:35:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|164
1646264400000|2022-03-02 23:40:00|15669.2|15665.2|15659.8|15655.8|15669.2|15665.2|15659.8|15655.8|360
1646264700000|2022-03-02 23:45:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|427
1646265000000|2022-03-02 23:50:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|161
1646265300000|2022-03-02 23:55:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|90
1646265600000|2022-03-03 00:00:00|15664.5|15660.5|15669.2|15665.2|15678.6|15674.6|15662.9|15658.9|417
1646265900000|2022-03-03 00:05:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15670.8|15666.8|242
1646266200000|2022-03-03 00:10:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15672.3|15668.3|179
1646266500000|2022-03-03 00:15:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|290
1646266800000|2022-03-03 00:20:00|15662.9|15658.9|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|301
1646267100000|2022-03-03 00:25:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|348
1646267400000|2022-03-03 00:30:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|236
1646267700000|2022-03-03 00:35:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|242
1646268000000|2022-03-03 00:40:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|59
1646268300000|2022-03-03 00:45:00|15675.4|15671.4|15672.3|15668.3|15678.6|15674.6|15670.8|15666.8|278
1646268600000|2022-03-03 00:50:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|109
1646268900000|2022-03-03 00:55:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|116
1646269200000|2022-03-03 01:00:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|191
1646269500000|2022-03-03 01:05:00|15666.1|15662.1|15675.4|15671.4|15675.4|15671.4|15666.1|15662.1|141
1646269800000|2022-03-03 01:10:00|15678.6|15674.6|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|245
1646270100000|2022-03-03 01:15:00|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|308
1646270400000|2022-03-03 01:20:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|416
1646270700000|2022-03-03 01:25:00|15691.1|15687.1|15684.8|15680.8|15694.2|15690.2|15684.8|15680.8|404
1646271000000|2022-03-03 01:30:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|164
1646271300000|2022-03-03 01:35:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|189
1646271600000|2022-03-03 01:40:00|15675.4|15671.4|15666.1|15662.1|15678.6|15674.6|15666.1|15662.1|274
1646271900000|2022-03-03 01:45:00|15667.6|15663.6|15664.5|15660.5|15669.2|15665.2|15659.8|15655.8|293
1646272200000|2022-03-03 01:50:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|130
1646272500000|2022-03-03 01:55:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|150
1646272800000|2022-03-03 02:00:00|15656.7|15652.7|15669.2|15665.2|15669.2|15665.2|15656.7|15652.7|261
1646273100000|2022-03-03 02:05:00|15666.1|15662.1|15659.8|15655.8|15669.2|15665.2|15659.8|15655.8|375
1646273400000|2022-03-03 02:10:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|82
1646273700000|2022-03-03 02:15:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|279
1646274000000|2022-03-03 02:20:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|98
1646274300000|2022-03-03 02:25:00|15658.3|15654.3|15650.4|15646.4|15659.8|15655.8|15650.4|15646.4|40
1646274600000|2022-03-03 02:30:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|230
1646274900000|2022-03-03 02:35:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|380
1646275200000|2022-03-03 02:40:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|108
1646275500000|2022-03-03 02:45:00|15641.1|15637.1|15628.6|15624.6|15641.1|15637.1|15628.6|15624.6|214
1646275800000|2022-03-03 02:50:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|163
1646276100000|2022-03-03 02:55:00|15633.3|15629.3|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|82
1646276400000|2022-03-03 03:00:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|88
1646276700000|2022-03-03 03:05:00|15642.6|15638.6|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|89
1646277000000|2022-03-03 03:10:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|96
1646277300000|2022-03-03 03:15:00|15648.9|15644.9|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|154
1646277600000|2022-03-03 03:20:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|43
1646277900000|2022-03-03 03:25:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|26
1646278200000|2022-03-03 03:30:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|59
1646278500000|2022-03-03 03:35:00|15655.1|15651.1|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|78
1646278800000|2022-03-03 03:40:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|118
1646279100000|2022-03-03 03:45:00|15641.1|15637.1|15645.8|15641.8|15647.3|15643.3|15641.1|15637.1|79
1646279400000|2022-03-03 03:50:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|67
1646279700000|2022-03-03 03:55:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|30
1646280000000|2022-03-03 04:00:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|42
1646280300000|2022-03-03 04:05:00|15647.3|15643.3|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|63
1646280600000|2022-03-03 04:10:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|163
1646280900000|2022-03-03 04:15:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|25
1646281200000|2022-03-03 04:20:00|15645.8|15641.8|15641.1|15637.1|15645.8|15641.8|15641.1|15637.1|34
1646281500000|2022-03-03 04:25:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|28
1646281800000|2022-03-03 04:30:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|148
1646282100000|2022-03-03 04:35:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|71
1646282400000|2022-03-03 04:40:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|60
1646282700000|2022-03-03 04:45:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|96
1646283000000|2022-03-03 04:50:00|||||||||12
1646283300000|2022-03-03 04:55:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|77
1646283600000|2022-03-03 05:00:00|15637.9|15633.9|15639.5|15635.5|15641.1|15637.1|15636.4|15632.4|73
1646283900000|2022-03-03 05:05:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|37
1646284200000|2022-03-03 05:10:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|236
1646284500000|2022-03-03 05:15:00|15642.6|15638.6|15644.2|15640.2|15645.8|15641.8|15641.1|15637.1|77
1646284800000|2022-03-03 05:20:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|25
1646285100000|2022-03-03 05:25:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|109
1646285400000|2022-03-03 05:30:00|15648.9|15644.9|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|93
1646285700000|2022-03-03 05:35:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|32
1646286000000|2022-03-03 05:40:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|23
1646286300000|2022-03-03 05:45:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15652|15648|170
1646286600000|2022-03-03 05:50:00|15652|15648|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|55
1646286900000|2022-03-03 05:55:00|15652|15648|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|41
1646287200000|2022-03-03 06:00:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|114
1646287500000|2022-03-03 06:05:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|126
1646287800000|2022-03-03 06:10:00|15652|15648|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|104
1646288100000|2022-03-03 06:15:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|45
1646288400000|2022-03-03 06:20:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|105
1646288700000|2022-03-03 06:25:00|15652|15648|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|171
1646289000000|2022-03-03 06:30:00|15653.6|15649.6|15656.7|15652.7|15658.3|15654.3|15653.6|15649.6|82
1646289300000|2022-03-03 06:35:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|86
1646289600000|2022-03-03 06:40:00|15655.1|15651.1|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|198
1646289900000|2022-03-03 06:45:00|15655.1|15651.1|15656.7|15652.7|15662.9|15658.9|15653.6|15649.6|300
1646290200000|2022-03-03 06:50:00|15655.1|15651.1|15647.3|15643.3|15655.1|15651.1|15644.2|15640.2|223
1646290500000|2022-03-03 06:55:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|216
1646290800000|2022-03-03 07:00:00|15647.3|15643.3|15650.4|15646.4|15656.7|15652.7|15644.2|15640.2|496
1646291100000|2022-03-03 07:05:00|15647.3|15643.3|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|292
1646291400000|2022-03-03 07:10:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|253
1646291700000|2022-03-03 07:15:00|15641.1|15637.1|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|369
1646292000000|2022-03-03 07:20:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|325
1646292300000|2022-03-03 07:25:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|167
1646292600000|2022-03-03 07:30:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|132
1646292900000|2022-03-03 07:35:00|15650.4|15646.4|15641.1|15637.1|15653.6|15649.6|15641.1|15637.1|79
1646293200000|2022-03-03 07:40:00|15644.2|15640.2|15653.6|15649.6|15653.6|15649.6|15644.2|15640.2|334
1646293500000|2022-03-03 07:45:00|15650.4|15646.4|15662.9|15658.9|15662.9|15658.9|15650.4|15646.4|556
1646293800000|2022-03-03 07:50:00|15666.1|15662.1|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|559
1646294100000|2022-03-03 07:55:00|15659.8|15655.8|15641.1|15637.1|15659.8|15655.8|15641.1|15637.1|549
1646294400000|2022-03-03 08:00:00|15644.2|15640.2|15631.7|15627.7|15644.2|15640.2|15631.7|15627.7|632
1646294700000|2022-03-03 08:05:00|15634.8|15630.8|15625.4|15621.4|15634.8|15630.8|15619.2|15615.2|795
1646295000000|2022-03-03 08:10:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|672
1646295300000|2022-03-03 08:15:00|15617.6|15613.6|15628.6|15624.6|15628.6|15624.6|15612.9|15608.9|501
1646295600000|2022-03-03 08:20:00|15625.4|15621.4|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|275
1646295900000|2022-03-03 08:25:00|15619.2|15615.2|15609.8|15605.8|15622.3|15618.3|15606.7|15602.7|485
1646296200000|2022-03-03 08:30:00|15612.9|15608.9|15606.7|15602.7|15616.1|15612.1|15603.6|15599.6|1448
1646296500000|2022-03-03 08:35:00|15603.6|15599.6|15631.7|15627.7|15634.8|15630.8|15603.6|15599.6|574
1646296800000|2022-03-03 08:40:00|15630.1|15626.1|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|448
1646297100000|2022-03-03 08:45:00|15631.7|15627.7|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|379
1646297400000|2022-03-03 08:50:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15625.4|15621.4|304
1646297700000|2022-03-03 08:55:00|15631.7|15627.7|15636.4|15632.4|15637.9|15633.9|15631.7|15627.7|244
1646298000000|2022-03-03 09:00:00|15634.8|15630.8|15628.6|15624.6|15637.9|15633.9|15625.4|15621.4|315
1646298300000|2022-03-03 09:05:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|495
1646298600000|2022-03-03 09:10:00|15630.1|15626.1|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|439
1646298900000|2022-03-03 09:15:00|15639.5|15635.5|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|310
1646299200000|2022-03-03 09:20:00|15642.6|15638.6|15633.3|15629.3|15644.2|15640.2|15631.7|15627.7|391
1646299500000|2022-03-03 09:25:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|400
1646299800000|2022-03-03 09:30:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15623.9|15619.9|349
1646300100000|2022-03-03 09:35:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|504
1646300400000|2022-03-03 09:40:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|457
1646300700000|2022-03-03 09:45:00|15622.3|15618.3|15616.1|15612.1|15625.4|15621.4|15614.5|15610.5|823
1646301000000|2022-03-03 09:50:00|15614.5|15610.5|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|631
1646301300000|2022-03-03 09:55:00|15622.3|15618.3|15625.4|15621.4|15631.7|15627.7|15619.2|15615.2|799
1646301600000|2022-03-03 10:00:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|599
1646301900000|2022-03-03 10:05:00|15630.1|15626.1|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|363
1646302200000|2022-03-03 10:10:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|453
1646302500000|2022-03-03 10:15:00|15625.4|15621.4|15619.2|15615.2|15631.7|15627.7|15619.2|15615.2|627
1646302800000|2022-03-03 10:20:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|426
1646303100000|2022-03-03 10:25:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|308
1646303400000|2022-03-03 10:30:00|15633.3|15629.3|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|200
1646303700000|2022-03-03 10:35:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15633.3|15629.3|205
1646304000000|2022-03-03 10:40:00|15637.9|15633.9|15641.1|15637.1|15647.3|15643.3|15636.4|15632.4|447
1646304300000|2022-03-03 10:45:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|397
1646304600000|2022-03-03 10:50:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15648.9|15644.9|512
1646304900000|2022-03-03 10:55:00|15656.7|15652.7|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|845
1646305200000|2022-03-03 11:00:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15650.4|15646.4|740
1646305500000|2022-03-03 11:05:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|368
1646305800000|2022-03-03 11:10:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|324
1646306100000|2022-03-03 11:15:00|15655.1|15651.1|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|217
1646306400000|2022-03-03 11:20:00|15661.4|15657.4|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|391
1646306700000|2022-03-03 11:25:00|15662.9|15658.9|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|616
1646307000000|2022-03-03 11:30:00|15655.1|15651.1|15659.8|15655.8|15666.1|15662.1|15653.6|15649.6|542
1646307300000|2022-03-03 11:35:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|186
1646307600000|2022-03-03 11:40:00|15656.7|15652.7|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|274
1646307900000|2022-03-03 11:45:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|318
1646308200000|2022-03-03 11:50:00|15658.3|15654.3|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|491
1646308500000|2022-03-03 11:55:00|15662.9|15658.9|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|232
1646308800000|2022-03-03 12:00:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|467
1646309100000|2022-03-03 12:05:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|277
1646309400000|2022-03-03 12:10:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15650.4|15646.4|385
1646309700000|2022-03-03 12:15:00|15662.9|15658.9|15659.8|15655.8|15669.2|15665.2|15659.8|15655.8|472
1646310000000|2022-03-03 12:20:00|15656.7|15652.7|15653.6|15649.6|15659.8|15655.8|15648.9|15644.9|758
1646310300000|2022-03-03 12:25:00|15652|15648|15659.8|15655.8|15659.8|15655.8|15650.4|15646.4|223
1646310600000|2022-03-03 12:30:00|15656.7|15652.7|15647.3|15643.3|15659.8|15655.8|15644.2|15640.2|604
1646310900000|2022-03-03 12:35:00|15650.4|15646.4|15637.9|15633.9|15650.4|15646.4|15634.8|15630.8|796
1646311200000|2022-03-03 12:40:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|1126
1646311500000|2022-03-03 12:45:00|15633.3|15629.3|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|637
1646311800000|2022-03-03 12:50:00|15633.3|15629.3|15637.9|15633.9|15644.2|15640.2|15631.7|15627.7|726
1646312100000|2022-03-03 12:55:00|15641.1|15637.1|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|391
1646312400000|2022-03-03 13:00:00|15647.3|15643.3|15672.3|15668.3|15678.6|15674.6|15647.3|15643.3|1153
1646312700000|2022-03-03 13:05:00|15669.2|15665.2|15653.6|15649.6|15672.3|15668.3|15650.4|15646.4|1554
1646313000000|2022-03-03 13:10:00|15655.1|15651.1|15666.1|15662.1|15672.3|15668.3|15653.6|15649.6|1075
1646313300000|2022-03-03 13:15:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15666.1|15662.1|1111
1646313600000|2022-03-03 13:20:00|15675.4|15671.4|15684.8|15680.8|15687.9|15683.9|15675.4|15671.4|1132
1646313900000|2022-03-03 13:25:00|15681.7|15677.7|15669.2|15665.2|15687.9|15683.9|15669.2|15665.2|1460
1646314200000|2022-03-03 13:30:00|15670.8|15666.8|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|1297
1646314500000|2022-03-03 13:35:00|15669.2|15665.2|15662.9|15658.9|15672.3|15668.3|15659.8|15655.8|1139
1646314800000|2022-03-03 13:40:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15637.9|15633.9|1740
1646315100000|2022-03-03 13:45:00|15658.3|15654.3|15653.6|15649.6|15658.3|15654.3|15647.3|15643.3|1182
1646315400000|2022-03-03 13:50:00|15656.7|15652.7|15637.9|15633.9|15659.8|15655.8|15631.7|15627.7|1745
1646315700000|2022-03-03 13:55:00|15641.1|15637.1|15644.2|15640.2|15650.4|15646.4|15631.7|15627.7|1455
1646316000000|2022-03-03 14:00:00|15647.3|15643.3|15631.7|15627.7|15647.3|15643.3|15619.2|15615.2|2037
1646316300000|2022-03-03 14:05:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15616.1|15612.1|1815
1646316600000|2022-03-03 14:10:00|15637.9|15633.9|15625.4|15621.4|15641.1|15637.1|15619.2|15615.2|1099
1646316900000|2022-03-03 14:15:00|15622.3|15618.3|15622.3|15618.3|15631.7|15627.7|15619.2|15615.2|1225
1646317200000|2022-03-03 14:20:00|15619.2|15615.2|15637.9|15633.9|15641.1|15637.1|15619.2|15615.2|1096
1646317500000|2022-03-03 14:25:00|15634.8|15630.8|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|1174
1646317800000|2022-03-03 14:30:00|15631.7|15627.7|15625.4|15621.4|15634.8|15630.8|15619.2|15615.2|1677
1646318100000|2022-03-03 14:35:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|1343
1646318400000|2022-03-03 14:40:00|15625.4|15621.4|15594.2|15590.2|15628.6|15624.6|15594.2|15590.2|1890
1646318700000|2022-03-03 14:45:00|15597.3|15593.3|15612.9|15608.9|15612.9|15608.9|15591.1|15587.1|1608
1646319000000|2022-03-03 14:50:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15594.2|15590.2|1490
1646319300000|2022-03-03 14:55:00|15612.9|15608.9|15605.1|15601.1|15616.1|15612.1|15603.6|15599.6|747
1646319600000|2022-03-03 15:00:00|15612.9|15608.9|15634.8|15630.8|15634.8|15630.8|15600.4|15596.4|1868
1646319900000|2022-03-03 15:05:00|15637.9|15633.9|15631.7|15627.7|15641.1|15637.1|15628.6|15624.6|1638
1646320200000|2022-03-03 15:10:00|15630.1|15626.1|15634.8|15630.8|15639.5|15635.5|15625.4|15621.4|1528
1646320500000|2022-03-03 15:15:00|15637.9|15633.9|15612.9|15608.9|15641.1|15637.1|15612.9|15608.9|1542
1646320800000|2022-03-03 15:20:00|15616.1|15612.1|15634.8|15630.8|15634.8|15630.8|15616.1|15612.1|924
1646321100000|2022-03-03 15:25:00|15631.7|15627.7|15628.6|15624.6|15637.9|15633.9|15628.6|15624.6|1643
1646321400000|2022-03-03 15:30:00|15631.7|15627.7|15647.3|15643.3|15650.4|15646.4|15616.1|15612.1|1778
1646321700000|2022-03-03 15:35:00|15644.2|15640.2|15650.4|15646.4|15653.6|15649.6|15641.1|15637.1|1656
1646322000000|2022-03-03 15:40:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15634.8|15630.8|835
1646322300000|2022-03-03 15:45:00|15645.8|15641.8|15641.1|15637.1|15656.7|15652.7|15637.9|15633.9|1304
1646322600000|2022-03-03 15:50:00|15637.9|15633.9|15628.6|15624.6|15641.1|15637.1|15625.4|15621.4|1587
1646322900000|2022-03-03 15:55:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|1113
1646323200000|2022-03-03 16:00:00|15634.8|15630.8|15644.2|15640.2|15650.4|15646.4|15634.8|15630.8|1870
1646323500000|2022-03-03 16:05:00|15645.8|15641.8|15675.4|15671.4|15678.6|15674.6|15644.2|15640.2|2036
1646323800000|2022-03-03 16:10:00|15672.3|15668.3|15691.1|15687.1|15691.1|15687.1|15672.3|15668.3|2261
1646324100000|2022-03-03 16:15:00|15694.2|15690.2|15684.8|15680.8|15712.9|15708.9|15681.7|15677.7|3649
1646324400000|2022-03-03 16:20:00|15687.9|15683.9|15697.3|15693.3|15697.3|15693.3|15678.6|15674.6|2387
1646324700000|2022-03-03 16:25:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|1291
1646325000000|2022-03-03 16:30:00|15691.1|15687.1|15694.2|15690.2|15700.4|15696.4|15687.9|15683.9|944
1646325300000|2022-03-03 16:35:00|15695.8|15691.8|15709.8|15705.8|15712.9|15708.9|15695.8|15691.8|2236
1646325600000|2022-03-03 16:40:00|15706.7|15702.7|15691.1|15687.1|15706.7|15702.7|15687.9|15683.9|1031
1646325900000|2022-03-03 16:45:00|15687.9|15683.9|15687.9|15683.9|15694.2|15690.2|15684.8|15680.8|990
1646326200000|2022-03-03 16:50:00|15691.1|15687.1|15703.6|15699.6|15703.6|15699.6|15684.8|15680.8|1036
1646326500000|2022-03-03 16:55:00|15700.4|15696.4|15691.1|15687.1|15706.7|15702.7|15687.9|15683.9|1197
1646326800000|2022-03-03 17:00:00|15687.9|15683.9|15681.7|15677.7|15694.2|15690.2|15678.6|15674.6|517
1646327100000|2022-03-03 17:05:00|15678.6|15674.6|15672.3|15668.3|15681.7|15677.7|15672.3|15668.3|1035
1646327400000|2022-03-03 17:10:00|15675.4|15671.4|15669.2|15665.2|15678.6|15674.6|15669.2|15665.2|732
1646327700000|2022-03-03 17:15:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|675
1646328000000|2022-03-03 17:20:00|15678.6|15674.6|15669.2|15665.2|15678.6|15674.6|15666.1|15662.1|756
1646328300000|2022-03-03 17:25:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|1038
1646328600000|2022-03-03 17:30:00|15672.3|15668.3|15653.6|15649.6|15681.7|15677.7|15637.9|15633.9|3283
1646328900000|2022-03-03 17:35:00|15650.4|15646.4|15669.2|15665.2|15673.9|15669.9|15647.3|15643.3|2168
1646329200000|2022-03-03 17:40:00|15666.1|15662.1|15656.7|15652.7|15669.2|15665.2|15656.7|15652.7|675
1646329500000|2022-03-03 17:45:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|918
1646329800000|2022-03-03 17:50:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|1237
1646330100000|2022-03-03 17:55:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15650.4|15646.4|634
1646330400000|2022-03-03 18:00:00|15661.4|15657.4|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|430
1646330700000|2022-03-03 18:05:00|15666.1|15662.1|15675.4|15671.4|15675.4|15671.4|15666.1|15662.1|327
1646331000000|2022-03-03 18:10:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|734
1646331300000|2022-03-03 18:15:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|623
1646331600000|2022-03-03 18:20:00|15666.1|15662.1|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|684
1646331900000|2022-03-03 18:25:00|15662.9|15658.9|15656.7|15652.7|15662.9|15658.9|15653.6|15649.6|1120
1646332200000|2022-03-03 18:30:00|15659.8|15655.8|15672.3|15668.3|15672.3|15668.3|15659.8|15655.8|892
1646332500000|2022-03-03 18:35:00|15669.2|15665.2|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|346
1646332800000|2022-03-03 18:40:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|467
1646333100000|2022-03-03 18:45:00|15666.1|15662.1|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|417
1646333400000|2022-03-03 18:50:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|563
1646333700000|2022-03-03 18:55:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|691
1646334000000|2022-03-03 19:00:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15659.8|15655.8|802
1646334300000|2022-03-03 19:05:00|15672.3|15668.3|15662.9|15658.9|15672.3|15668.3|15662.9|15658.9|364
1646334600000|2022-03-03 19:10:00|15659.8|15655.8|15650.4|15646.4|15662.9|15658.9|15644.2|15640.2|1315
1646334900000|2022-03-03 19:15:00|15653.6|15649.6|15662.9|15658.9|15662.9|15658.9|15650.4|15646.4|628
1646335200000|2022-03-03 19:20:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|623
1646335500000|2022-03-03 19:25:00|15662.9|15658.9|15669.2|15665.2|15678.6|15674.6|15662.9|15658.9|724
1646335800000|2022-03-03 19:30:00|15670.8|15666.8|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|282
1646336100000|2022-03-03 19:35:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|308
1646336400000|2022-03-03 19:40:00|15672.3|15668.3|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|297
1646336700000|2022-03-03 19:45:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|372
1646337000000|2022-03-03 19:50:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|1036
1646337300000|2022-03-03 19:55:00|15675.4|15671.4|15684.8|15680.8|15684.8|15680.8|15672.3|15668.3|1516
1646337600000|2022-03-03 20:00:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|1081
1646337900000|2022-03-03 20:05:00|15686.4|15682.4|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|1280
1646338200000|2022-03-03 20:10:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|615
1646338500000|2022-03-03 20:15:00|15672.3|15668.3|15675.4|15671.4|15678.6|15674.6|15666.1|15662.1|946
1646338800000|2022-03-03 20:20:00|15678.6|15674.6|15662.9|15658.9|15678.6|15674.6|15662.9|15658.9|1018
1646339100000|2022-03-03 20:25:00|15666.1|15662.1|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|1246
1646339400000|2022-03-03 20:30:00|15659.8|15655.8|15662.9|15658.9|15666.1|15662.1|15653.6|15649.6|2211
1646339700000|2022-03-03 20:35:00|15664.5|15660.5|15672.3|15668.3|15678.6|15674.6|15662.9|15658.9|1249
1646340000000|2022-03-03 20:40:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|908
1646340300000|2022-03-03 20:45:00|15678.6|15674.6|15669.2|15665.2|15678.6|15674.6|15669.2|15665.2|1122
1646340600000|2022-03-03 20:50:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15666.1|15662.1|1033
1646340900000|2022-03-03 20:55:00|15672.3|15668.3|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|2174
1646341200000|2022-03-03 21:00:00|15675.4|15671.4|15666.1|15662.1|15678.6|15674.6|15662.9|15658.9|2320
1646341500000|2022-03-03 21:05:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|579
1646341800000|2022-03-03 21:10:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|586
1646342100000|2022-03-03 21:15:00|15666.1|15662.1|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|414
1646342400000|2022-03-03 21:20:00|15666.1|15662.1|15675.4|15671.4|15675.4|15671.4|15666.1|15662.1|422
1646342700000|2022-03-03 21:25:00|15672.3|15668.3|15687.9|15683.9|15687.9|15683.9|15672.3|15668.3|1059
1646343000000|2022-03-03 21:30:00|15691.1|15687.1|15691.1|15687.1|15695.8|15691.8|15687.9|15683.9|1126
1646343300000|2022-03-03 21:35:00|15687.9|15683.9|15697.3|15693.3|15700.4|15696.4|15687.9|15683.9|867
1646343600000|2022-03-03 21:40:00|15694.2|15690.2|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|377
1646343900000|2022-03-03 21:45:00|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|658
1646344200000|2022-03-03 21:50:00|15689.5|15685.5|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|414
1646344500000|2022-03-03 21:55:00|15684.8|15680.8|15691.1|15687.1|15695.8|15691.8|15681.7|15677.7|562
1646348400000|2022-03-03 23:00:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|93
1646348700000|2022-03-03 23:05:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|124
1646349000000|2022-03-03 23:10:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|32
1646349300000|2022-03-03 23:15:00|15678.6|15674.6|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|176
1646349600000|2022-03-03 23:20:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|59
1646349900000|2022-03-03 23:25:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|58
1646350200000|2022-03-03 23:30:00|15675.4|15671.4|15677|15673|15678.6|15674.6|15675.4|15671.4|203
1646350500000|2022-03-03 23:35:00|15675.4|15671.4|15675.4|15671.4|15681.7|15677.7|15675.4|15671.4|207
1646350800000|2022-03-03 23:40:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|59
1646351100000|2022-03-03 23:45:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|192
1646351400000|2022-03-03 23:50:00|15670.8|15666.8|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|116
1646351700000|2022-03-03 23:55:00|15666.1|15662.1|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|116
1646352000000|2022-03-04 00:00:00|15675.4|15671.4|15681.7|15677.7|15684.8|15680.8|15675.4|15671.4|205
1646352300000|2022-03-04 00:05:00|15684.8|15680.8|15716.1|15712.1|15722.3|15718.3|15681.7|15677.7|708
1646352600000|2022-03-04 00:10:00|15719.2|15715.2|15744.2|15740.2|15759.8|15755.8|15719.2|15715.2|1174
1646352900000|2022-03-04 00:15:00|15747.3|15743.3|15784.8|15780.8|15794.2|15790.2|15745.8|15741.8|1661
1646353200000|2022-03-04 00:20:00|15783.3|15779.3|15805.1|15801.1|15819.2|15815.2|15781.7|15777.7|986
1646353500000|2022-03-04 00:25:00|15806.7|15802.7|15806.7|15802.7|15816.1|15812.1|15794.2|15790.2|1119
1646353800000|2022-03-04 00:30:00|15803.6|15799.6|15847.3|15843.3|15850.4|15846.4|15797.3|15793.3|1434
1646354100000|2022-03-04 00:35:00|15845.8|15841.8|15866.1|15862.1|15866.1|15862.1|15834.8|15830.8|559
1646354400000|2022-03-04 00:40:00|15864.5|15860.5|15911.4|15907.4|15919.2|15915.2|15864.5|15860.5|1175
1646354700000|2022-03-04 00:45:00|15912.9|15908.9|15900.4|15896.4|15947.3|15943.3|15900.4|15896.4|1326
1646355000000|2022-03-04 00:50:00|15897.3|15893.3|15884.8|15880.8|15903.6|15899.6|15853.6|15849.6|1401
1646355300000|2022-03-04 00:55:00|15889.5|15885.5|15866.1|15862.1|15906.7|15902.7|15862.9|15858.9|664
1646355600000|2022-03-04 01:00:00|15869.2|15865.2|15831.7|15827.7|15869.2|15865.2|15828.6|15824.6|754
1646355900000|2022-03-04 01:05:00|15833.3|15829.3|15872.3|15868.3|15878.6|15874.6|15800.4|15796.4|1278
1646356200000|2022-03-04 01:10:00|15869.2|15865.2|15850.4|15846.4|15870.8|15866.8|15837.9|15833.9|734
1646356500000|2022-03-04 01:15:00|15852|15848|15837.9|15833.9|15861.4|15857.4|15837.9|15833.9|687
1646356800000|2022-03-04 01:20:00|15839.5|15835.5|15800.4|15796.4|15841.1|15837.1|15794.2|15790.2|877
1646357100000|2022-03-04 01:25:00|15797.3|15793.3|15809.8|15805.8|15822.3|15818.3|15794.2|15790.2|600
1646357400000|2022-03-04 01:30:00|15812.9|15808.9|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|305
1646357700000|2022-03-04 01:35:00|15814.5|15810.5|15806.7|15802.7|15819.2|15815.2|15803.6|15799.6|266
1646358000000|2022-03-04 01:40:00|15803.6|15799.6|15781.7|15777.7|15809.8|15805.8|15781.7|15777.7|359
1646358300000|2022-03-04 01:45:00|15778.6|15774.6|15756.7|15752.7|15780.1|15776.1|15756.7|15752.7|491
1646358600000|2022-03-04 01:50:00|15755.1|15751.1|15744.2|15740.2|15756.7|15752.7|15712.9|15708.9|1247
1646358900000|2022-03-04 01:55:00|15745.8|15741.8|15750.4|15746.4|15762.9|15758.9|15741.1|15737.1|554
1646359200000|2022-03-04 02:00:00|15747.3|15743.3|15769.2|15765.2|15787.9|15783.9|15747.3|15743.3|607
1646359500000|2022-03-04 02:05:00|15770.8|15766.8|15759.8|15755.8|15775.4|15771.4|15758.3|15754.3|195
1646359800000|2022-03-04 02:10:00|15758.3|15754.3|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|106
1646360100000|2022-03-04 02:15:00|15753.6|15749.6|15780.1|15776.1|15781.7|15777.7|15753.6|15749.6|408
1646360400000|2022-03-04 02:20:00|15778.6|15774.6|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|160
1646360700000|2022-03-04 02:25:00|15767.6|15763.6|15772.3|15768.3|15778.6|15774.6|15766.1|15762.1|143
1646361000000|2022-03-04 02:30:00|15770.8|15766.8|15766.1|15762.1|15777|15773|15762.9|15758.9|165
1646361300000|2022-03-04 02:35:00|15767.6|15763.6|15761.4|15757.4|15772.3|15768.3|15753.6|15749.6|199
1646361600000|2022-03-04 02:40:00|15759.8|15755.8|15772.3|15768.3|15772.3|15768.3|15759.8|15755.8|64
1646361900000|2022-03-04 02:45:00|15770.8|15766.8|15798.9|15794.9|15803.6|15799.6|15769.2|15765.2|429
1646362200000|2022-03-04 02:50:00|15800.4|15796.4|15800.4|15796.4|15806.7|15802.7|15792.6|15788.6|231
1646362500000|2022-03-04 02:55:00|15802|15798|15795.8|15791.8|15802|15798|15791.1|15787.1|110
1646362800000|2022-03-04 03:00:00|15794.2|15790.2|15786.4|15782.4|15800.4|15796.4|15784.8|15780.8|158
1646363100000|2022-03-04 03:05:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|161
1646363400000|2022-03-04 03:10:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15781.7|15777.7|157
1646363700000|2022-03-04 03:15:00|15791.1|15787.1|15816.1|15812.1|15817.6|15813.6|15787.9|15783.9|207
1646364000000|2022-03-04 03:20:00|15817.6|15813.6|15805.1|15801.1|15819.2|15815.2|15800.4|15796.4|276
1646364300000|2022-03-04 03:25:00|15803.6|15799.6|15806.7|15802.7|15819.2|15815.2|15803.6|15799.6|197
1646364600000|2022-03-04 03:30:00|15809.8|15805.8|15794.2|15790.2|15816.1|15812.1|15794.2|15790.2|299
1646364900000|2022-03-04 03:35:00|15795.8|15791.8|15803.6|15799.6|15806.7|15802.7|15794.2|15790.2|161
1646365200000|2022-03-04 03:40:00|15805.1|15801.1|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|127
1646365500000|2022-03-04 03:45:00|15805.1|15801.1|15817.6|15813.6|15819.2|15815.2|15803.6|15799.6|146
1646365800000|2022-03-04 03:50:00|15816.1|15812.1|15806.7|15802.7|15819.2|15815.2|15806.7|15802.7|118
1646366100000|2022-03-04 03:55:00|15803.6|15799.6|15798.9|15794.9|15803.6|15799.6|15794.2|15790.2|118
1646366400000|2022-03-04 04:00:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|78
1646366700000|2022-03-04 04:05:00|15809.8|15805.8|15797.3|15793.3|15809.8|15805.8|15791.1|15787.1|135
1646367000000|2022-03-04 04:10:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|36
1646367300000|2022-03-04 04:15:00|15795.8|15791.8|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|131
1646367600000|2022-03-04 04:20:00|15795.8|15791.8|15792.6|15788.6|15800.4|15796.4|15791.1|15787.1|71
1646367900000|2022-03-04 04:25:00|15791.1|15787.1|15783.3|15779.3|15791.1|15787.1|15781.7|15777.7|123
1646368200000|2022-03-04 04:30:00|15781.7|15777.7|15787.9|15783.9|15794.2|15790.2|15781.7|15777.7|185
1646368500000|2022-03-04 04:35:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|64
1646368800000|2022-03-04 04:40:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|130
1646369100000|2022-03-04 04:45:00|15797.3|15793.3|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|177
1646369400000|2022-03-04 04:50:00|15795.8|15791.8|15791.1|15787.1|15795.8|15791.8|15791.1|15787.1|67
1646369700000|2022-03-04 04:55:00|15792.6|15788.6|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|102
1646370000000|2022-03-04 05:00:00|15789.5|15785.5|15794.2|15790.2|15800.4|15796.4|15789.5|15785.5|73
1646370300000|2022-03-04 05:05:00|15791.1|15787.1|15789.5|15785.5|15794.2|15790.2|15787.9|15783.9|51
1646370600000|2022-03-04 05:10:00|15791.1|15787.1|15778.6|15774.6|15791.1|15787.1|15775.4|15771.4|172
1646370900000|2022-03-04 05:15:00|15777|15773|15784.8|15780.8|15787.9|15783.9|15775.4|15771.4|108
1646371200000|2022-03-04 05:20:00|15786.4|15782.4|15778.6|15774.6|15787.9|15783.9|15778.6|15774.6|129
1646371500000|2022-03-04 05:25:00|15777|15773|15787.9|15783.9|15787.9|15783.9|15772.3|15768.3|194
1646371800000|2022-03-04 05:30:00|15781.7|15777.7|15786.4|15782.4|15787.9|15783.9|15780.1|15776.1|175
1646372100000|2022-03-04 05:35:00|15784.8|15780.8|15783.3|15779.3|15787.9|15783.9|15778.6|15774.6|99
1646372400000|2022-03-04 05:40:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|57
1646372700000|2022-03-04 05:45:00|15783.3|15779.3|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|86
1646373000000|2022-03-04 05:50:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|96
1646373300000|2022-03-04 05:55:00|15777|15773|15770.8|15766.8|15778.6|15774.6|15769.2|15765.2|136
1646373600000|2022-03-04 06:00:00|15772.3|15768.3|15759.8|15755.8|15772.3|15768.3|15756.7|15752.7|296
1646373900000|2022-03-04 06:05:00|15758.3|15754.3|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|145
1646374200000|2022-03-04 06:10:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|210
1646374500000|2022-03-04 06:15:00|15767.6|15763.6|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|107
1646374800000|2022-03-04 06:20:00|15764.5|15760.5|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|65
1646375100000|2022-03-04 06:25:00|15767.6|15763.6|15762.9|15758.9|15767.6|15763.6|15761.4|15757.4|100
1646375400000|2022-03-04 06:30:00|15766.1|15762.1|15775.4|15771.4|15775.4|15771.4|15762.9|15758.9|111
1646375700000|2022-03-04 06:35:00|15778.6|15774.6|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|98
1646376000000|2022-03-04 06:40:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|66
1646376300000|2022-03-04 06:45:00|15769.2|15765.2|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|50
1646376600000|2022-03-04 06:50:00|15777|15773|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|187
1646376900000|2022-03-04 06:55:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|190
1646377200000|2022-03-04 07:00:00|15777|15773|15762.9|15758.9|15777|15773|15758.3|15754.3|301
1646377500000|2022-03-04 07:05:00|15766.1|15762.1|15767.6|15763.6|15769.2|15765.2|15762.9|15758.9|289
1646377800000|2022-03-04 07:10:00|15769.2|15765.2|15750.4|15746.4|15769.2|15765.2|15750.4|15746.4|269
1646378100000|2022-03-04 07:15:00|15753.6|15749.6|15759.8|15755.8|15762.9|15758.9|15750.4|15746.4|232
1646378400000|2022-03-04 07:20:00|15762.9|15758.9|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|222
1646378700000|2022-03-04 07:25:00|15758.3|15754.3|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|153
1646379000000|2022-03-04 07:30:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15747.3|15743.3|323
1646379300000|2022-03-04 07:35:00|15744.2|15740.2|15745.8|15741.8|15747.3|15743.3|15737.9|15733.9|467
1646379600000|2022-03-04 07:40:00|15744.2|15740.2|15747.3|15743.3|15753.6|15749.6|15744.2|15740.2|166
1646379900000|2022-03-04 07:45:00|15744.2|15740.2|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|146
1646380200000|2022-03-04 07:50:00|15739.5|15735.5|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|189
1646380500000|2022-03-04 07:55:00|15741.1|15737.1|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|433
1646380800000|2022-03-04 08:00:00|15755.1|15751.1|15759.8|15755.8|15759.8|15755.8|15747.3|15743.3|554
1646381100000|2022-03-04 08:05:00|15762.9|15758.9|15745.8|15741.8|15766.1|15762.1|15744.2|15740.2|502
1646381400000|2022-03-04 08:10:00|15744.2|15740.2|15737.9|15733.9|15744.2|15740.2|15731.7|15727.7|318
1646381700000|2022-03-04 08:15:00|15739.5|15735.5|15745.8|15741.8|15753.6|15749.6|15737.9|15733.9|346
1646382000000|2022-03-04 08:20:00|15744.2|15740.2|15747.3|15743.3|15750.4|15746.4|15741.1|15737.1|249
1646382300000|2022-03-04 08:25:00|15744.2|15740.2|15737.9|15733.9|15748.9|15744.9|15737.9|15733.9|224
1646382600000|2022-03-04 08:30:00|15739.5|15735.5|15744.2|15740.2|15753.6|15749.6|15737.9|15733.9|597
1646382900000|2022-03-04 08:35:00|15745.8|15741.8|15769.2|15765.2|15769.2|15765.2|15744.2|15740.2|679
1646383200000|2022-03-04 08:40:00|15766.1|15762.1|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|506
1646383500000|2022-03-04 08:45:00|15764.5|15760.5|15781.7|15777.7|15781.7|15777.7|15759.8|15755.8|743
1646383800000|2022-03-04 08:50:00|15778.6|15774.6|15787.9|15783.9|15794.2|15790.2|15778.6|15774.6|582
1646384100000|2022-03-04 08:55:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|272
1646384400000|2022-03-04 09:00:00|15784.8|15780.8|15800.4|15796.4|15800.4|15796.4|15784.8|15780.8|947
1646384700000|2022-03-04 09:05:00|15797.3|15793.3|15809.8|15805.8|15819.2|15815.2|15794.2|15790.2|1203
1646385000000|2022-03-04 09:10:00|15806.7|15802.7|15794.2|15790.2|15809.8|15805.8|15794.2|15790.2|798
1646385300000|2022-03-04 09:15:00|15795.8|15791.8|15795.8|15791.8|15803.6|15799.6|15794.2|15790.2|378
1646385600000|2022-03-04 09:20:00|15797.3|15793.3|15787.9|15783.9|15800.4|15796.4|15787.9|15783.9|491
1646385900000|2022-03-04 09:25:00|15791.1|15787.1|15778.6|15774.6|15791.1|15787.1|15775.4|15771.4|326
1646386200000|2022-03-04 09:30:00|15775.4|15771.4|15772.3|15768.3|15781.7|15777.7|15766.1|15762.1|415
1646386500000|2022-03-04 09:35:00|15769.2|15765.2|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|431
1646386800000|2022-03-04 09:40:00|15778.6|15774.6|15777|15773|15784.8|15780.8|15775.4|15771.4|411
1646387100000|2022-03-04 09:45:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|346
1646387400000|2022-03-04 09:50:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|398
1646387700000|2022-03-04 09:55:00|15775.4|15771.4|15787.9|15783.9|15787.9|15783.9|15775.4|15771.4|596
1646388000000|2022-03-04 10:00:00|15784.8|15780.8|15787.9|15783.9|15797.3|15793.3|15784.8|15780.8|471
1646388300000|2022-03-04 10:05:00|15786.4|15782.4|15797.3|15793.3|15797.3|15793.3|15784.8|15780.8|384
1646388600000|2022-03-04 10:10:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|299
1646388900000|2022-03-04 10:15:00|15791.1|15787.1|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|212
1646389200000|2022-03-04 10:20:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|255
1646389500000|2022-03-04 10:25:00|15780.1|15776.1|15772.3|15768.3|15781.7|15777.7|15772.3|15768.3|202
1646389800000|2022-03-04 10:30:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|274
1646390100000|2022-03-04 10:35:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|294
1646390400000|2022-03-04 10:40:00|15786.4|15782.4|15794.2|15790.2|15794.2|15790.2|15784.8|15780.8|196
1646390700000|2022-03-04 10:45:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|274
1646391000000|2022-03-04 10:50:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|311
1646391300000|2022-03-04 10:55:00|15800.4|15796.4|15803.6|15799.6|15809.8|15805.8|15797.3|15793.3|368
1646391600000|2022-03-04 11:00:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|185
1646391900000|2022-03-04 11:05:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|389
1646392200000|2022-03-04 11:10:00|15797.3|15793.3|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|333
1646392500000|2022-03-04 11:15:00|15802|15798|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|363
1646392800000|2022-03-04 11:20:00|15795.8|15791.8|15800.4|15796.4|15809.8|15805.8|15795.8|15791.8|261
1646393100000|2022-03-04 11:25:00|15802|15798|15791.1|15787.1|15803.6|15799.6|15791.1|15787.1|435
1646393400000|2022-03-04 11:30:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|205
1646393700000|2022-03-04 11:35:00|15792.6|15788.6|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|438
1646394000000|2022-03-04 11:40:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|519
1646394300000|2022-03-04 11:45:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|395
1646394600000|2022-03-04 11:50:00|15798.9|15794.9|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|238
1646394900000|2022-03-04 11:55:00|15806.7|15802.7|15809.8|15805.8|15816.1|15812.1|15805.1|15801.1|479
1646395200000|2022-03-04 12:00:00|15806.7|15802.7|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|630
1646395500000|2022-03-04 12:05:00|15803.6|15799.6|15819.2|15815.2|15819.2|15815.2|15803.6|15799.6|483
1646395800000|2022-03-04 12:10:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15814.5|15810.5|321
1646396100000|2022-03-04 12:15:00|15819.2|15815.2|15806.7|15802.7|15819.2|15815.2|15806.7|15802.7|674
1646396400000|2022-03-04 12:20:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15803.6|15799.6|464
1646396700000|2022-03-04 12:25:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15803.6|15799.6|374
1646397000000|2022-03-04 12:30:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|612
1646397300000|2022-03-04 12:35:00|15805.1|15801.1|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|692
1646397600000|2022-03-04 12:40:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|344
1646397900000|2022-03-04 12:45:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|1112
1646398200000|2022-03-04 12:50:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|484
1646398500000|2022-03-04 12:55:00|15798.9|15794.9|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|470
1646398800000|2022-03-04 13:00:00|15797.3|15793.3|15803.6|15799.6|15809.8|15805.8|15794.2|15790.2|919
1646399100000|2022-03-04 13:05:00|15800.4|15796.4|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|613
1646399400000|2022-03-04 13:10:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|582
1646399700000|2022-03-04 13:15:00|15792.6|15788.6|15791.1|15787.1|15803.6|15799.6|15787.9|15783.9|1008
1646400000000|2022-03-04 13:20:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|1308
1646400300000|2022-03-04 13:25:00|15792.6|15788.6|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|1043
1646400600000|2022-03-04 13:30:00|15792.6|15788.6|15825.4|15821.4|15828.6|15824.6|15781.7|15777.7|3641
1646400900000|2022-03-04 13:35:00|15822.3|15818.3|15803.6|15799.6|15825.4|15821.4|15797.3|15793.3|2088
1646401200000|2022-03-04 13:40:00|15800.4|15796.4|15803.6|15799.6|15809.8|15805.8|15794.2|15790.2|1484
1646401500000|2022-03-04 13:45:00|15806.7|15802.7|15828.6|15824.6|15834.8|15830.8|15806.7|15802.7|1625
1646401800000|2022-03-04 13:50:00|15831.7|15827.7|15837.9|15833.9|15853.6|15849.6|15827|15823|2161
1646402100000|2022-03-04 13:55:00|15839.5|15835.5|15828.6|15824.6|15844.2|15840.2|15828.6|15824.6|1978
1646402400000|2022-03-04 14:00:00|15831.7|15827.7|15848.9|15844.9|15850.4|15846.4|15828.6|15824.6|1624
1646402700000|2022-03-04 14:05:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15841.1|15837.1|1471
1646403000000|2022-03-04 14:10:00|15853.6|15849.6|15875.4|15871.4|15878.6|15874.6|15850.4|15846.4|2839
1646403300000|2022-03-04 14:15:00|15878.6|15874.6|15881.7|15877.7|15887.9|15883.9|15866.1|15862.1|2283
1646403600000|2022-03-04 14:20:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15872.3|15868.3|1459
1646403900000|2022-03-04 14:25:00|15878.6|15874.6|15887.9|15883.9|15894.2|15890.2|15878.6|15874.6|1995
1646404200000|2022-03-04 14:30:00|15884.8|15880.8|15906.7|15902.7|15906.7|15902.7|15884.8|15880.8|2022
1646404500000|2022-03-04 14:35:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15903.6|15899.6|2236
1646404800000|2022-03-04 14:40:00|15903.6|15899.6|15906.7|15902.7|15916.1|15912.1|15903.6|15899.6|1839
1646405100000|2022-03-04 14:45:00|15903.6|15899.6|15919.2|15915.2|15925.4|15921.4|15903.6|15899.6|2554
1646405400000|2022-03-04 14:50:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15912.9|15908.9|1516
1646405700000|2022-03-04 14:55:00|15916.1|15912.1|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|1673
1646406000000|2022-03-04 15:00:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|1714
1646406300000|2022-03-04 15:05:00|15922.3|15918.3|15903.6|15899.6|15925.4|15921.4|15903.6|15899.6|2232
1646406600000|2022-03-04 15:10:00|15906.7|15902.7|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|1965
1646406900000|2022-03-04 15:15:00|15916.1|15912.1|15897.3|15893.3|15916.1|15912.1|15894.2|15890.2|2452
1646407200000|2022-03-04 15:20:00|15900.4|15896.4|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|1945
1646407500000|2022-03-04 15:25:00|15900.4|15896.4|15934.8|15930.8|15941.1|15937.1|15900.4|15896.4|2471
1646407800000|2022-03-04 15:30:00|15937.9|15933.9|15969.2|15965.2|15969.2|15965.2|15937.9|15933.9|3240
1646408100000|2022-03-04 15:35:00|15970.8|15966.8|15959.8|15955.8|15972.3|15968.3|15956.7|15952.7|1756
1646408400000|2022-03-04 15:40:00|15962.9|15958.9|15956.7|15952.7|15966.1|15962.1|15950.4|15946.4|1598
1646408700000|2022-03-04 15:45:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15944.2|15940.2|1666
1646409000000|2022-03-04 15:50:00|15950.4|15946.4|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|1368
1646409300000|2022-03-04 15:55:00|15956.7|15952.7|15959.8|15955.8|15966.1|15962.1|15953.6|15949.6|946
1646409600000|2022-03-04 16:00:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15953.6|15949.6|2018
1646409900000|2022-03-04 16:05:00|15964.5|15960.5|15959.8|15955.8|15969.2|15965.2|15956.7|15952.7|978
1646410200000|2022-03-04 16:10:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|1446
1646410500000|2022-03-04 16:15:00|15959.8|15955.8|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|2067
1646410800000|2022-03-04 16:20:00|15969.2|15965.2|15962.9|15958.9|15972.3|15968.3|15962.9|15958.9|882
1646411100000|2022-03-04 16:25:00|15966.1|15962.1|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|787
1646411400000|2022-03-04 16:30:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|1233
1646411700000|2022-03-04 16:35:00|15973.9|15969.9|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|1141
1646412000000|2022-03-04 16:40:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15956.7|15952.7|637
1646412300000|2022-03-04 16:45:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|673
1646412600000|2022-03-04 16:50:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|1033
1646412900000|2022-03-04 16:55:00|15962.9|15958.9|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|1042
1646413200000|2022-03-04 17:00:00|15956.7|15952.7|15937.9|15933.9|15959.8|15955.8|15937.9|15933.9|1966
1646413500000|2022-03-04 17:05:00|15939.5|15935.5|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|1322
1646413800000|2022-03-04 17:10:00|15937.9|15933.9|15953.6|15949.6|15953.6|15949.6|15937.9|15933.9|1283
1646414100000|2022-03-04 17:15:00|15950.4|15946.4|15944.2|15940.2|15953.6|15949.6|15934.8|15930.8|1960
1646414400000|2022-03-04 17:20:00|15941.1|15937.1|15937.9|15933.9|15950.4|15946.4|15934.8|15930.8|1174
1646414700000|2022-03-04 17:25:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15928.6|15924.6|1432
1646415000000|2022-03-04 17:30:00|15931.7|15927.7|15947.3|15943.3|15950.4|15946.4|15928.6|15924.6|723
1646415300000|2022-03-04 17:35:00|15944.2|15940.2|15934.8|15930.8|15947.3|15943.3|15934.8|15930.8|1311
1646415600000|2022-03-04 17:40:00|15937.9|15933.9|15928.6|15924.6|15941.1|15937.1|15928.6|15924.6|665
1646415900000|2022-03-04 17:45:00|15931.7|15927.7|15922.3|15918.3|15931.7|15927.7|15922.3|15918.3|1277
1646416200000|2022-03-04 17:50:00|15919.2|15915.2|15906.7|15902.7|15919.2|15915.2|15903.6|15899.6|1868
1646416500000|2022-03-04 17:55:00|15903.6|15899.6|15909.8|15905.8|15912.9|15908.9|15903.6|15899.6|545
1646416800000|2022-03-04 18:00:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|1091
1646417100000|2022-03-04 18:05:00|15906.7|15902.7|15875.4|15871.4|15909.8|15905.8|15875.4|15871.4|3147
1646417400000|2022-03-04 18:10:00|15878.6|15874.6|15881.7|15877.7|15887.9|15883.9|15872.3|15868.3|1637
1646417700000|2022-03-04 18:15:00|15884.8|15880.8|15897.3|15893.3|15900.4|15896.4|15881.7|15877.7|982
1646418000000|2022-03-04 18:20:00|15898.9|15894.9|15903.6|15899.6|15906.7|15902.7|15891.1|15887.1|1061
1646418300000|2022-03-04 18:25:00|15902|15898|15897.3|15893.3|15906.7|15902.7|15897.3|15893.3|780
1646418600000|2022-03-04 18:30:00|15894.2|15890.2|15906.7|15902.7|15906.7|15902.7|15894.2|15890.2|1037
1646418900000|2022-03-04 18:35:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|549
1646419200000|2022-03-04 18:40:00|15903.6|15899.6|15909.8|15905.8|15912.9|15908.9|15900.4|15896.4|1018
1646419500000|2022-03-04 18:45:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15905.1|15901.1|1112
1646419800000|2022-03-04 18:50:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|482
1646420100000|2022-03-04 18:55:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15903.6|15899.6|395
1646420400000|2022-03-04 19:00:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|1269
1646420700000|2022-03-04 19:05:00|15912.9|15908.9|15903.6|15899.6|15912.9|15908.9|15903.6|15899.6|1010
1646421000000|2022-03-04 19:10:00|15906.7|15902.7|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|751
1646421300000|2022-03-04 19:15:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|502
1646421600000|2022-03-04 19:20:00|15905.1|15901.1|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|967
1646421900000|2022-03-04 19:25:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|845
1646422200000|2022-03-04 19:30:00|15903.6|15899.6|15903.6|15899.6|15912.9|15908.9|15900.4|15896.4|1264
1646422500000|2022-03-04 19:35:00|15900.4|15896.4|15909.8|15905.8|15909.8|15905.8|15900.4|15896.4|430
1646422800000|2022-03-04 19:40:00|15912.9|15908.9|15934.8|15930.8|15937.9|15933.9|15912.9|15908.9|1711
1646423100000|2022-03-04 19:45:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|1228
1646423400000|2022-03-04 19:50:00|15931.7|15927.7|15922.3|15918.3|15931.7|15927.7|15919.2|15915.2|1099
1646423700000|2022-03-04 19:55:00|15925.4|15921.4|15937.9|15933.9|15941.1|15937.1|15909.8|15905.8|1763
1646424000000|2022-03-04 20:00:00|15934.8|15930.8|15941.1|15937.1|15947.3|15943.3|15931.7|15927.7|2445
1646424300000|2022-03-04 20:05:00|15937.9|15933.9|15928.6|15924.6|15937.9|15933.9|15928.6|15924.6|1220
1646424600000|2022-03-04 20:10:00|15925.4|15921.4|15931.7|15927.7|15934.8|15930.8|15922.3|15918.3|1310
1646424900000|2022-03-04 20:15:00|15930.1|15926.1|15916.1|15912.1|15934.8|15930.8|15914.5|15910.5|946
1646425200000|2022-03-04 20:20:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|914
1646425500000|2022-03-04 20:25:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|748
1646425800000|2022-03-04 20:30:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|738
1646426100000|2022-03-04 20:35:00|15916.1|15912.1|15928.6|15924.6|15931.7|15927.7|15916.1|15912.1|898
1646426400000|2022-03-04 20:40:00|15927|15923|15937.9|15933.9|15937.9|15933.9|15922.3|15918.3|987
1646426700000|2022-03-04 20:45:00|15934.8|15930.8|15934.8|15930.8|15944.2|15940.2|15931.7|15927.7|654
1646427000000|2022-03-04 20:50:00|15931.7|15927.7|15912.9|15908.9|15931.7|15927.7|15912.9|15908.9|928
1646427300000|2022-03-04 20:55:00|15909.8|15905.8|15925.4|15921.4|15928.6|15924.6|15906.7|15902.7|1839
1646427600000|2022-03-04 21:00:00|15922.3|15918.3|15912.9|15908.9|15928.6|15924.6|15909.8|15905.8|1140
1646427900000|2022-03-04 21:05:00|15909.8|15905.8|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|1068
1646428200000|2022-03-04 21:10:00|15903.6|15899.6|15894.2|15890.2|15903.6|15899.6|15891.1|15887.1|834
1646428500000|2022-03-04 21:15:00|15891.1|15887.1|15887.9|15883.9|15906.7|15902.7|15887.9|15883.9|1410
1646428800000|2022-03-04 21:20:00|15891.1|15887.1|15878.6|15874.6|15891.1|15887.1|15878.6|15874.6|624
1646429100000|2022-03-04 21:25:00|15875.4|15871.4|15887.9|15883.9|15887.9|15883.9|15872.3|15868.3|736
1646429400000|2022-03-04 21:30:00|15891.1|15887.1|15894.2|15890.2|15900.4|15896.4|15887.9|15883.9|601
1646429700000|2022-03-04 21:35:00|15891.1|15887.1|15900.4|15896.4|15903.6|15899.6|15891.1|15887.1|513
1646430000000|2022-03-04 21:40:00|15898.9|15894.9|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|314
1646430300000|2022-03-04 21:45:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|351
1646430600000|2022-03-04 21:50:00|15903.6|15899.6|15906.7|15902.7|15909.8|15905.8|15900.4|15896.4|443
1646430900000|2022-03-04 21:55:00|15903.6|15899.6|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|589
1646607600000|2022-03-06 23:00:00|15933.3|15929.3|15987.9|15983.9|15987.9|15983.9|15928.6|15924.6|1051
1646607900000|2022-03-06 23:05:00|15989.5|15985.5|16003.6|15999.6|16009.8|16005.8|15978.6|15974.6|869
1646608200000|2022-03-06 23:10:00|16005.1|16001.1|16009.8|16005.8|16036.4|16032.4|16000.4|15996.4|749
1646608500000|2022-03-06 23:15:00|16012.9|16008.9|16003.6|15999.6|16016.1|16012.1|16003.6|15999.6|685
1646608800000|2022-03-06 23:20:00|16005.1|16001.1|16003.6|15999.6|16009.8|16005.8|15997.3|15993.3|696
1646609100000|2022-03-06 23:25:00|16005.1|16001.1|16009.8|16005.8|16019.2|16015.2|16005.1|16001.1|380
1646609400000|2022-03-06 23:30:00|16008.3|16004.3|15991.1|15987.1|16012.9|16008.9|15991.1|15987.1|414
1646609700000|2022-03-06 23:35:00|15994.2|15990.2|15978.6|15974.6|15997.3|15993.3|15978.6|15974.6|581
1646610000000|2022-03-06 23:40:00|15975.4|15971.4|15992.6|15988.6|15994.2|15990.2|15972.3|15968.3|253
1646610300000|2022-03-06 23:45:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15984.8|15980.8|147
1646610600000|2022-03-06 23:50:00|15992.6|15988.6|16000.4|15996.4|16006.7|16002.7|15991.1|15987.1|181
1646610900000|2022-03-06 23:55:00|15998.9|15994.9|15998.9|15994.9|16006.7|16002.7|15994.2|15990.2|183
1646611200000|2022-03-07 00:00:00|15997.3|15993.3|16003.6|15999.6|16012.9|16008.9|15997.3|15993.3|443
1646611500000|2022-03-07 00:05:00|16000.4|15996.4|15962.9|15958.9|16000.4|15996.4|15962.9|15958.9|925
1646611800000|2022-03-07 00:10:00|15966.1|15962.1|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|485
1646612100000|2022-03-07 00:15:00|15962.9|15958.9|15961.4|15957.4|15972.3|15968.3|15959.8|15955.8|281
1646612400000|2022-03-07 00:20:00|15959.8|15955.8|15948.9|15944.9|15962.9|15958.9|15941.1|15937.1|423
1646612700000|2022-03-07 00:25:00|15950.4|15946.4|15950.4|15946.4|15959.8|15955.8|15944.2|15940.2|405
1646613000000|2022-03-07 00:30:00|15953.6|15949.6|15953.6|15949.6|15962.9|15958.9|15950.4|15946.4|287
1646613300000|2022-03-07 00:35:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15944.2|15940.2|153
1646613600000|2022-03-07 00:40:00|15947.3|15943.3|15950.4|15946.4|15956.7|15952.7|15944.2|15940.2|219
1646613900000|2022-03-07 00:45:00|15953.6|15949.6|15966.1|15962.1|15972.3|15968.3|15953.6|15949.6|390
1646614200000|2022-03-07 00:50:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15961.4|15957.4|151
1646614500000|2022-03-07 00:55:00|15972.3|15968.3|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|262
1646614800000|2022-03-07 01:00:00|15967.6|15963.6|15969.2|15965.2|15975.4|15971.4|15956.7|15952.7|373
1646615100000|2022-03-07 01:05:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|179
1646615400000|2022-03-07 01:10:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|120
1646615700000|2022-03-07 01:15:00|15978.6|15974.6|15978.6|15974.6|15987.9|15983.9|15975.4|15971.4|285
1646616000000|2022-03-07 01:20:00|15975.4|15971.4|15978.6|15974.6|15980.1|15976.1|15972.3|15968.3|218
1646616300000|2022-03-07 01:25:00|15980.1|15976.1|15987.9|15983.9|15991.1|15987.1|15980.1|15976.1|169
1646616600000|2022-03-07 01:30:00|15984.8|15980.8|15994.2|15990.2|16006.7|16002.7|15984.8|15980.8|712
1646616900000|2022-03-07 01:35:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|307
1646617200000|2022-03-07 01:40:00|15991.1|15987.1|16000.4|15996.4|16000.4|15996.4|15987.9|15983.9|246
1646617500000|2022-03-07 01:45:00|15998.9|15994.9|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|388
1646617800000|2022-03-07 01:50:00|16003.6|15999.6|16012.9|16008.9|16012.9|16008.9|16003.6|15999.6|323
1646618100000|2022-03-07 01:55:00|16009.8|16005.8|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|264
1646618400000|2022-03-07 02:00:00|16011.4|16007.4|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|239
1646618700000|2022-03-07 02:05:00|16016.1|16012.1|16016.1|16012.1|16025.4|16021.4|16012.9|16008.9|161
1646619000000|2022-03-07 02:10:00|16017.6|16013.6|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|182
1646619300000|2022-03-07 02:15:00|16012.9|16008.9|15987.9|15983.9|16012.9|16008.9|15984.8|15980.8|361
1646619600000|2022-03-07 02:20:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15981.7|15977.7|264
1646619900000|2022-03-07 02:25:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|115
1646620200000|2022-03-07 02:30:00|16000.4|15996.4|15987.9|15983.9|16000.4|15996.4|15984.8|15980.8|241
1646620500000|2022-03-07 02:35:00|15984.8|15980.8|15991.1|15987.1|15997.3|15993.3|15984.8|15980.8|112
1646620800000|2022-03-07 02:40:00|15987.9|15983.9|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|89
1646621100000|2022-03-07 02:45:00|15987.9|15983.9|15981.7|15977.7|15994.2|15990.2|15981.7|15977.7|168
1646621400000|2022-03-07 02:50:00|15978.6|15974.6|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|171
1646621700000|2022-03-07 02:55:00|15987.9|15983.9|15977|15973|15987.9|15983.9|15975.4|15971.4|101
1646622000000|2022-03-07 03:00:00|15978.6|15974.6|15994.2|15990.2|15994.2|15990.2|15975.4|15971.4|102
1646622300000|2022-03-07 03:05:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|154
1646622600000|2022-03-07 03:10:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15975.4|15971.4|173
1646622900000|2022-03-07 03:15:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|63
1646623200000|2022-03-07 03:20:00|15975.4|15971.4|15967.6|15963.6|15981.7|15977.7|15967.6|15963.6|205
1646623500000|2022-03-07 03:25:00|15966.1|15962.1|15959.8|15955.8|15972.3|15968.3|15953.6|15949.6|335
1646623800000|2022-03-07 03:30:00|15962.9|15958.9|15962.9|15958.9|15969.2|15965.2|15959.8|15955.8|178
1646624100000|2022-03-07 03:35:00|15966.1|15962.1|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|177
1646624400000|2022-03-07 03:40:00|15964.5|15960.5|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|103
1646624700000|2022-03-07 03:45:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|90
1646625000000|2022-03-07 03:50:00|15967.6|15963.6|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|76
1646625300000|2022-03-07 03:55:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|123
1646625600000|2022-03-07 04:00:00|15975.4|15971.4|15983.3|15979.3|15983.3|15979.3|15975.4|15971.4|64
1646625900000|2022-03-07 04:05:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|103
1646626200000|2022-03-07 04:10:00|15980.1|15976.1|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|58
1646626500000|2022-03-07 04:15:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|137
1646626800000|2022-03-07 04:20:00|15970.8|15966.8|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|98
1646627100000|2022-03-07 04:25:00|15972.3|15968.3|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|107
1646627400000|2022-03-07 04:30:00|15969.2|15965.2|15973.9|15969.9|15975.4|15971.4|15966.1|15962.1|80
1646627700000|2022-03-07 04:35:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|43
1646628000000|2022-03-07 04:40:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|44
1646628300000|2022-03-07 04:45:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15970.8|15966.8|110
1646628600000|2022-03-07 04:50:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|102
1646628900000|2022-03-07 04:55:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|122
1646629200000|2022-03-07 05:00:00|15967.6|15963.6|15962.9|15958.9|15967.6|15963.6|15958.3|15954.3|85
1646629500000|2022-03-07 05:05:00|15961.4|15957.4|15956.7|15952.7|15962.9|15958.9|15955.1|15951.1|110
1646629800000|2022-03-07 05:10:00|15955.1|15951.1|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|57
1646630100000|2022-03-07 05:15:00|15955.1|15951.1|15944.2|15940.2|15956.7|15952.7|15941.1|15937.1|208
1646630400000|2022-03-07 05:20:00|15941.1|15937.1|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|164
1646630700000|2022-03-07 05:25:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|121
1646631000000|2022-03-07 05:30:00|15950.4|15946.4|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|83
1646631300000|2022-03-07 05:35:00|15956.7|15952.7|15955.1|15951.1|15959.8|15955.8|15953.6|15949.6|41
1646631600000|2022-03-07 05:40:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15953.6|15949.6|59
1646631900000|2022-03-07 05:45:00|15958.3|15954.3|15953.6|15949.6|15958.3|15954.3|15953.6|15949.6|46
1646632200000|2022-03-07 05:50:00|15955.1|15951.1|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|57
1646632500000|2022-03-07 05:55:00|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|93
1646632800000|2022-03-07 06:00:00|15962.9|15958.9|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|207
1646633100000|2022-03-07 06:05:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|76
1646633400000|2022-03-07 06:10:00|15961.4|15957.4|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|70
1646633700000|2022-03-07 06:15:00|15956.7|15952.7|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|103
1646634000000|2022-03-07 06:20:00|15955.1|15951.1|15962.9|15958.9|15962.9|15958.9|15953.6|15949.6|62
1646634300000|2022-03-07 06:25:00|15959.8|15955.8|15950.4|15946.4|15959.8|15955.8|15948.9|15944.9|103
1646634600000|2022-03-07 06:30:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|94
1646634900000|2022-03-07 06:35:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15948.9|15944.9|92
1646635200000|2022-03-07 06:40:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15948.9|15944.9|109
1646635500000|2022-03-07 06:45:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|62
1646635800000|2022-03-07 06:50:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|39
1646636100000|2022-03-07 06:55:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|34
1646636400000|2022-03-07 07:00:00|15950.4|15946.4|15925.4|15921.4|15950.4|15946.4|15925.4|15921.4|419
1646636700000|2022-03-07 07:05:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|396
1646637000000|2022-03-07 07:10:00|15928.6|15924.6|15922.3|15918.3|15931.7|15927.7|15922.3|15918.3|402
1646637300000|2022-03-07 07:15:00|15919.2|15915.2|15909.8|15905.8|15922.3|15918.3|15900.4|15896.4|749
1646637600000|2022-03-07 07:20:00|15911.4|15907.4|15912.9|15908.9|15916.1|15912.1|15903.6|15899.6|432
1646637900000|2022-03-07 07:25:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15905.1|15901.1|265
1646638200000|2022-03-07 07:30:00|15914.5|15910.5|15916.1|15912.1|15925.4|15921.4|15911.4|15907.4|397
1646638500000|2022-03-07 07:35:00|15912.9|15908.9|15944.2|15940.2|15944.2|15940.2|15912.9|15908.9|396
1646638800000|2022-03-07 07:40:00|15945.8|15941.8|15956.7|15952.7|15962.9|15958.9|15941.1|15937.1|659
1646639100000|2022-03-07 07:45:00|15953.6|15949.6|15956.7|15952.7|15959.8|15955.8|15947.3|15943.3|378
1646639400000|2022-03-07 07:50:00|15958.3|15954.3|15950.4|15946.4|15959.8|15955.8|15947.3|15943.3|261
1646639700000|2022-03-07 07:55:00|15947.3|15943.3|15950.4|15946.4|15953.6|15949.6|15944.2|15940.2|310
1646640000000|2022-03-07 08:00:00|15947.3|15943.3|15922.3|15918.3|15950.4|15946.4|15922.3|15918.3|693
1646640300000|2022-03-07 08:05:00|15919.2|15915.2|15928.6|15924.6|15931.7|15927.7|15916.1|15912.1|573
1646640600000|2022-03-07 08:10:00|15927|15923|15931.7|15927.7|15937.9|15933.9|15925.4|15921.4|720
1646640900000|2022-03-07 08:15:00|15934.8|15930.8|15912.9|15908.9|15934.8|15930.8|15909.8|15905.8|780
1646641200000|2022-03-07 08:20:00|15914.5|15910.5|15931.7|15927.7|15941.1|15937.1|15912.9|15908.9|776
1646641500000|2022-03-07 08:25:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15925.4|15921.4|632
1646641800000|2022-03-07 08:30:00|15930.1|15926.1|15937.9|15933.9|15944.2|15940.2|15925.4|15921.4|746
1646642100000|2022-03-07 08:35:00|15941.1|15937.1|15950.4|15946.4|15950.4|15946.4|15934.8|15930.8|726
1646642400000|2022-03-07 08:40:00|15953.6|15949.6|15962.9|15958.9|15966.1|15962.1|15950.4|15946.4|913
1646642700000|2022-03-07 08:45:00|15959.8|15955.8|15941.1|15937.1|15959.8|15955.8|15934.8|15930.8|509
1646643000000|2022-03-07 08:50:00|15939.5|15935.5|15953.6|15949.6|15956.7|15952.7|15937.9|15933.9|584
1646643300000|2022-03-07 08:55:00|15950.4|15946.4|15937.9|15933.9|15953.6|15949.6|15934.8|15930.8|966
1646643600000|2022-03-07 09:00:00|15941.1|15937.1|15947.3|15943.3|15953.6|15949.6|15937.9|15933.9|807
1646643900000|2022-03-07 09:05:00|15950.4|15946.4|15937.9|15933.9|15950.4|15946.4|15934.8|15930.8|469
1646644200000|2022-03-07 09:10:00|15939.5|15935.5|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|542
1646644500000|2022-03-07 09:15:00|15939.5|15935.5|15931.7|15927.7|15941.1|15937.1|15931.7|15927.7|330
1646644800000|2022-03-07 09:20:00|15928.6|15924.6|15928.6|15924.6|15934.8|15930.8|15925.4|15921.4|279
1646645100000|2022-03-07 09:25:00|15925.4|15921.4|15906.7|15902.7|15928.6|15924.6|15903.6|15899.6|875
1646645400000|2022-03-07 09:30:00|15908.3|15904.3|15894.2|15890.2|15909.8|15905.8|15891.1|15887.1|936
1646645700000|2022-03-07 09:35:00|15897.3|15893.3|15903.6|15899.6|15906.7|15902.7|15891.1|15887.1|583
1646646000000|2022-03-07 09:40:00|15905.1|15901.1|15900.4|15896.4|15909.8|15905.8|15894.2|15890.2|540
1646646300000|2022-03-07 09:45:00|15902|15898|15909.8|15905.8|15912.9|15908.9|15891.1|15887.1|631
1646646600000|2022-03-07 09:50:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15903.6|15899.6|384
1646646900000|2022-03-07 09:55:00|15909.8|15905.8|15909.8|15905.8|15916.1|15912.1|15903.6|15899.6|449
1646647200000|2022-03-07 10:00:00|15906.7|15902.7|15903.6|15899.6|15912.9|15908.9|15903.6|15899.6|453
1646647500000|2022-03-07 10:05:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|512
1646647800000|2022-03-07 10:10:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|222
1646648100000|2022-03-07 10:15:00|15906.7|15902.7|15906.7|15902.7|15919.2|15915.2|15903.6|15899.6|489
1646648400000|2022-03-07 10:20:00|15909.8|15905.8|15897.3|15893.3|15909.8|15905.8|15897.3|15893.3|553
1646648700000|2022-03-07 10:25:00|15895.8|15891.8|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|515
1646649000000|2022-03-07 10:30:00|15900.4|15896.4|15912.9|15908.9|15916.1|15912.1|15900.4|15896.4|196
1646649300000|2022-03-07 10:35:00|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15909.8|15905.8|323
1646649600000|2022-03-07 10:40:00|15920.8|15916.8|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|272
1646649900000|2022-03-07 10:45:00|15919.2|15915.2|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|235
1646650200000|2022-03-07 10:50:00|15922.3|15918.3|15931.7|15927.7|15937.9|15933.9|15922.3|15918.3|377
1646650500000|2022-03-07 10:55:00|15930.1|15926.1|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|235
1646650800000|2022-03-07 11:00:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|183
1646651100000|2022-03-07 11:05:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|200
1646651400000|2022-03-07 11:10:00|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|262
1646651700000|2022-03-07 11:15:00|15919.2|15915.2|15912.9|15908.9|15919.2|15915.2|15909.8|15905.8|285
1646652000000|2022-03-07 11:20:00|15916.1|15912.1|15919.2|15915.2|15922.3|15918.3|15911.4|15907.4|188
1646652300000|2022-03-07 11:25:00|15920.8|15916.8|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|147
1646652600000|2022-03-07 11:30:00|15917.6|15913.6|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|162
1646652900000|2022-03-07 11:35:00|15920.8|15916.8|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|244
1646653200000|2022-03-07 11:40:00|15928.6|15924.6|15919.2|15915.2|15928.6|15924.6|15919.2|15915.2|240
1646653500000|2022-03-07 11:45:00|15917.6|15913.6|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|164
1646653800000|2022-03-07 11:50:00|15912.9|15908.9|15903.6|15899.6|15916.1|15912.1|15900.4|15896.4|601
1646654100000|2022-03-07 11:55:00|15906.7|15902.7|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|585
1646654400000|2022-03-07 12:00:00|15898.9|15894.9|15894.2|15890.2|15905.1|15901.1|15894.2|15890.2|944
1646654700000|2022-03-07 12:05:00|15897.3|15893.3|15872.3|15868.3|15897.3|15893.3|15872.3|15868.3|961
1646655000000|2022-03-07 12:10:00|15875.4|15871.4|15866.1|15862.1|15875.4|15871.4|15853.6|15849.6|1117
1646655300000|2022-03-07 12:15:00|15862.9|15858.9|15844.2|15840.2|15866.1|15862.1|15834.8|15830.8|1256
1646655600000|2022-03-07 12:20:00|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|458
1646655900000|2022-03-07 12:25:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15831.7|15827.7|441
1646656200000|2022-03-07 12:30:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15825.4|15821.4|1410
1646656500000|2022-03-07 12:35:00|15842.6|15838.6|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|973
1646656800000|2022-03-07 12:40:00|15842.6|15838.6|15836.4|15832.4|15844.2|15840.2|15831.7|15827.7|989
1646657100000|2022-03-07 12:45:00|15834.8|15830.8|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|910
1646657400000|2022-03-07 12:50:00|15847.3|15843.3|15831.7|15827.7|15847.3|15843.3|15828.6|15824.6|676
1646657700000|2022-03-07 12:55:00|15830.1|15826.1|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|636
1646658000000|2022-03-07 13:00:00|15834.8|15830.8|15850.4|15846.4|15856.7|15852.7|15834.8|15830.8|904
1646658300000|2022-03-07 13:05:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|955
1646658600000|2022-03-07 13:10:00|15856.7|15852.7|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|1154
1646658900000|2022-03-07 13:15:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|801
1646659200000|2022-03-07 13:20:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|1169
1646659500000|2022-03-07 13:25:00|15850.4|15846.4|15837.9|15833.9|15853.6|15849.6|15834.8|15830.8|1166
1646659800000|2022-03-07 13:30:00|15841.1|15837.1|15825.4|15821.4|15844.2|15840.2|15825.4|15821.4|1027
1646660100000|2022-03-07 13:35:00|15828.6|15824.6|15819.2|15815.2|15831.7|15827.7|15819.2|15815.2|1226
1646660400000|2022-03-07 13:40:00|15820.8|15816.8|15825.4|15821.4|15828.6|15824.6|15816.1|15812.1|1399
1646660700000|2022-03-07 13:45:00|15822.3|15818.3|15831.7|15827.7|15834.8|15830.8|15819.2|15815.2|1522
1646661000000|2022-03-07 13:50:00|15828.6|15824.6|15809.8|15805.8|15831.7|15827.7|15806.7|15802.7|1257
1646661300000|2022-03-07 13:55:00|15806.7|15802.7|15822.3|15818.3|15822.3|15818.3|15797.3|15793.3|1918
1646661600000|2022-03-07 14:00:00|15825.4|15821.4|15828.6|15824.6|15841.1|15837.1|15822.3|15818.3|1574
1646661900000|2022-03-07 14:05:00|15827|15823|15831.7|15827.7|15834.8|15830.8|15822.3|15818.3|1055
1646662200000|2022-03-07 14:10:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|796
1646662500000|2022-03-07 14:15:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15825.4|15821.4|715
1646662800000|2022-03-07 14:20:00|15834.8|15830.8|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|1479
1646663100000|2022-03-07 14:25:00|15841.1|15837.1|15841.1|15837.1|15850.4|15846.4|15834.8|15830.8|1789
1646663400000|2022-03-07 14:30:00|15837.9|15833.9|15847.3|15843.3|15850.4|15846.4|15837.9|15833.9|2130
1646663700000|2022-03-07 14:35:00|15850.4|15846.4|15847.3|15843.3|15862.9|15858.9|15844.2|15840.2|1892
1646664000000|2022-03-07 14:40:00|15850.4|15846.4|15875.4|15871.4|15891.1|15887.1|15847.3|15843.3|3115
1646664300000|2022-03-07 14:45:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15866.1|15862.1|1859
1646664600000|2022-03-07 14:50:00|15878.6|15874.6|15875.4|15871.4|15891.1|15887.1|15866.1|15862.1|1321
1646664900000|2022-03-07 14:55:00|15872.3|15868.3|15878.6|15874.6|15881.7|15877.7|15866.1|15862.1|1378
1646665200000|2022-03-07 15:00:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|1138
1646665500000|2022-03-07 15:05:00|15887.9|15883.9|15875.4|15871.4|15891.1|15887.1|15869.2|15865.2|1591
1646665800000|2022-03-07 15:10:00|15877|15873|15894.2|15890.2|15894.2|15890.2|15872.3|15868.3|988
1646666100000|2022-03-07 15:15:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|1634
1646666400000|2022-03-07 15:20:00|15887.9|15883.9|15925.4|15921.4|15925.4|15921.4|15887.9|15883.9|2883
1646666700000|2022-03-07 15:25:00|15928.6|15924.6|15909.8|15905.8|15931.7|15927.7|15903.6|15899.6|1949
1646667000000|2022-03-07 15:30:00|15912.9|15908.9|15916.1|15912.1|15919.2|15915.2|15906.7|15902.7|1210
1646667300000|2022-03-07 15:35:00|15919.2|15915.2|15909.8|15905.8|15919.2|15915.2|15906.7|15902.7|1484
1646667600000|2022-03-07 15:40:00|15911.4|15907.4|15906.7|15902.7|15912.9|15908.9|15903.6|15899.6|774
1646667900000|2022-03-07 15:45:00|15909.8|15905.8|15922.3|15918.3|15925.4|15921.4|15906.7|15902.7|652
1646668200000|2022-03-07 15:50:00|15923.9|15919.9|15919.2|15915.2|15937.9|15933.9|15919.2|15915.2|1121
1646668500000|2022-03-07 15:55:00|15916.1|15912.1|15912.9|15908.9|15919.2|15915.2|15900.4|15896.4|1649
1646668800000|2022-03-07 16:00:00|15909.8|15905.8|15912.9|15908.9|15925.4|15921.4|15909.8|15905.8|1398
1646669100000|2022-03-07 16:05:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15897.3|15893.3|1227
1646669400000|2022-03-07 16:10:00|15903.6|15899.6|15912.9|15908.9|15916.1|15912.1|15903.6|15899.6|1116
1646669700000|2022-03-07 16:15:00|15909.8|15905.8|15897.3|15893.3|15909.8|15905.8|15881.7|15877.7|1317
1646670000000|2022-03-07 16:20:00|15894.2|15890.2|15903.6|15899.6|15903.6|15899.6|15887.9|15883.9|1437
1646670300000|2022-03-07 16:25:00|15900.4|15896.4|15881.7|15877.7|15903.6|15899.6|15878.6|15874.6|1376
1646670600000|2022-03-07 16:30:00|15884.8|15880.8|15894.2|15890.2|15900.4|15896.4|15881.7|15877.7|1587
1646670900000|2022-03-07 16:35:00|15891.1|15887.1|15892.6|15888.6|15903.6|15899.6|15884.8|15880.8|1456
1646671200000|2022-03-07 16:40:00|15894.2|15890.2|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|886
1646671500000|2022-03-07 16:45:00|15897.3|15893.3|15909.8|15905.8|15909.8|15905.8|15897.3|15893.3|694
1646671800000|2022-03-07 16:50:00|15912.9|15908.9|15922.3|15918.3|15922.3|15918.3|15909.8|15905.8|686
1646672100000|2022-03-07 16:55:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15912.9|15908.9|827
1646672400000|2022-03-07 17:00:00|15922.3|15918.3|15931.7|15927.7|15937.9|15933.9|15919.2|15915.2|1239
1646672700000|2022-03-07 17:05:00|15928.6|15924.6|15937.9|15933.9|15941.1|15937.1|15925.4|15921.4|777
1646673000000|2022-03-07 17:10:00|15941.1|15937.1|15953.6|15949.6|15956.7|15952.7|15934.8|15930.8|1233
1646673300000|2022-03-07 17:15:00|15950.4|15946.4|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|1426
1646673600000|2022-03-07 17:20:00|15956.7|15952.7|15962.9|15958.9|15966.1|15962.1|15950.4|15946.4|1269
1646673900000|2022-03-07 17:25:00|15966.1|15962.1|15978.6|15974.6|15978.6|15974.6|15959.8|15955.8|1425
1646674200000|2022-03-07 17:30:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15966.1|15962.1|1105
1646674500000|2022-03-07 17:35:00|15978.6|15974.6|15972.3|15968.3|15991.1|15987.1|15969.2|15965.2|2002
1646674800000|2022-03-07 17:40:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|667
1646675100000|2022-03-07 17:45:00|15972.3|15968.3|15969.2|15965.2|15981.7|15977.7|15966.1|15962.1|969
1646675400000|2022-03-07 17:50:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15944.2|15940.2|3200
1646675700000|2022-03-07 17:55:00|15975.4|15971.4|15959.8|15955.8|15981.7|15977.7|15959.8|15955.8|1396
1646676000000|2022-03-07 18:00:00|15962.9|15958.9|15969.2|15965.2|15969.2|15965.2|15959.8|15955.8|989
1646676300000|2022-03-07 18:05:00|15967.6|15963.6|15981.7|15977.7|15981.7|15977.7|15967.6|15963.6|702
1646676600000|2022-03-07 18:10:00|15984.8|15980.8|15997.3|15993.3|16000.4|15996.4|15984.8|15980.8|1520
1646676900000|2022-03-07 18:15:00|15994.2|15990.2|16019.2|16015.2|16019.2|16015.2|15991.1|15987.1|1792
1646677200000|2022-03-07 18:20:00|16016.1|16012.1|15991.1|15987.1|16019.2|16015.2|15991.1|15987.1|1616
1646677500000|2022-03-07 18:25:00|15987.9|15983.9|15991.1|15987.1|15997.3|15993.3|15984.8|15980.8|1958
1646677800000|2022-03-07 18:30:00|15987.9|15983.9|15987.9|15983.9|15989.5|15985.5|15975.4|15971.4|1132
1646678100000|2022-03-07 18:35:00|15986.4|15982.4|15972.3|15968.3|15987.9|15983.9|15969.2|15965.2|1485
1646678400000|2022-03-07 18:40:00|15975.4|15971.4|15962.9|15958.9|15975.4|15971.4|15959.8|15955.8|1079
1646678700000|2022-03-07 18:45:00|15964.5|15960.5|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|729
1646679000000|2022-03-07 18:50:00|15962.9|15958.9|15966.1|15962.1|15975.4|15971.4|15962.9|15958.9|906
1646679300000|2022-03-07 18:55:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15962.9|15958.9|728
1646679600000|2022-03-07 19:00:00|15970.8|15966.8|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|828
1646679900000|2022-03-07 19:05:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15959.8|15955.8|1507
1646680200000|2022-03-07 19:10:00|15973.9|15969.9|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|1092
1646680500000|2022-03-07 19:15:00|15981.7|15977.7|15975.4|15971.4|15984.8|15980.8|15972.3|15968.3|1071
1646680800000|2022-03-07 19:20:00|15977|15973|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|809
1646681100000|2022-03-07 19:25:00|15975.4|15971.4|15966.1|15962.1|15978.6|15974.6|15966.1|15962.1|957
1646681400000|2022-03-07 19:30:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15956.7|15952.7|1702
1646681700000|2022-03-07 19:35:00|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|2063
1646682000000|2022-03-07 19:40:00|15966.1|15962.1|15975.4|15971.4|15981.7|15977.7|15959.8|15955.8|1803
1646682300000|2022-03-07 19:45:00|15978.6|15974.6|15966.1|15962.1|15981.7|15977.7|15959.8|15955.8|1363
1646682600000|2022-03-07 19:50:00|15969.2|15965.2|16003.6|15999.6|16003.6|15999.6|15969.2|15965.2|2764
1646682900000|2022-03-07 19:55:00|16000.4|15996.4|15981.7|15977.7|16003.6|15999.6|15975.4|15971.4|4527
1646683200000|2022-03-07 20:00:00|15978.6|15974.6|15947.3|15943.3|15984.8|15980.8|15947.3|15943.3|2749
1646683500000|2022-03-07 20:05:00|15950.4|15946.4|15925.4|15921.4|15950.4|15946.4|15922.3|15918.3|2191
1646683800000|2022-03-07 20:10:00|15928.6|15924.6|15922.3|15918.3|15934.8|15930.8|15916.1|15912.1|1691
1646684100000|2022-03-07 20:15:00|15925.4|15921.4|15909.8|15905.8|15925.4|15921.4|15894.2|15890.2|3084
1646684400000|2022-03-07 20:20:00|15912.9|15908.9|15916.1|15912.1|15922.3|15918.3|15909.8|15905.8|1568
1646684700000|2022-03-07 20:25:00|15919.2|15915.2|15909.8|15905.8|15922.3|15918.3|15906.7|15902.7|944
1646685000000|2022-03-07 20:30:00|15912.9|15908.9|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|987
1646685300000|2022-03-07 20:35:00|15919.2|15915.2|15925.4|15921.4|15934.8|15930.8|15916.1|15912.1|1152
1646685600000|2022-03-07 20:40:00|15928.6|15924.6|15912.9|15908.9|15934.8|15930.8|15909.8|15905.8|1638
1646685900000|2022-03-07 20:45:00|15909.8|15905.8|15928.6|15924.6|15928.6|15924.6|15906.7|15902.7|2567
1646686200000|2022-03-07 20:50:00|15925.4|15921.4|15966.1|15962.1|15966.1|15962.1|15925.4|15921.4|3235
1646686500000|2022-03-07 20:55:00|15962.9|15958.9|15919.2|15915.2|15966.1|15962.1|15912.9|15908.9|3839
1646686800000|2022-03-07 21:00:00|15916.1|15912.1|15909.8|15905.8|15919.2|15915.2|15891.1|15887.1|2863
1646687100000|2022-03-07 21:05:00|15908.3|15904.3|15906.7|15902.7|15908.3|15904.3|15894.2|15890.2|633
1646687400000|2022-03-07 21:10:00|15909.8|15905.8|15919.2|15915.2|15927|15923|15902|15898|1183
1646687700000|2022-03-07 21:15:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15909.8|15905.8|412
1646688000000|2022-03-07 21:20:00|15914.5|15910.5|15909.8|15905.8|15919.2|15915.2|15909.8|15905.8|409
1646688300000|2022-03-07 21:25:00|15906.7|15902.7|15894.2|15890.2|15906.7|15902.7|15891.1|15887.1|2211
1646688600000|2022-03-07 21:30:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15884.8|15880.8|1583
1646688900000|2022-03-07 21:35:00|15895.8|15891.8|15900.4|15896.4|15912.9|15908.9|15891.1|15887.1|1383
1646689200000|2022-03-07 21:40:00|15903.6|15899.6|15894.2|15890.2|15909.8|15905.8|15891.1|15887.1|1359
1646689500000|2022-03-07 21:45:00|15895.8|15891.8|15903.6|15899.6|15906.7|15902.7|15891.1|15887.1|733
1646689800000|2022-03-07 21:50:00|15905.1|15901.1|15903.6|15899.6|15912.9|15908.9|15897.3|15893.3|647
1646690100000|2022-03-07 21:55:00|15906.7|15902.7|15887.9|15883.9|15906.7|15902.7|15887.9|15883.9|1033
1646694000000|2022-03-07 23:00:00|15884.8|15880.8|15897.3|15893.3|15900.4|15896.4|15884.8|15880.8|292
1646694300000|2022-03-07 23:05:00|15900.4|15896.4|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|167
1646694600000|2022-03-07 23:10:00|15902|15898|15909.8|15905.8|15909.8|15905.8|15902|15898|161
1646694900000|2022-03-07 23:15:00|15908.3|15904.3|15905.1|15901.1|15909.8|15905.8|15903.6|15899.6|172
1646695200000|2022-03-07 23:20:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15903.6|15899.6|75
1646695500000|2022-03-07 23:25:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15912.9|15908.9|140
1646695800000|2022-03-07 23:30:00|15917.6|15913.6|15912.9|15908.9|15922.3|15918.3|15911.4|15907.4|341
1646696100000|2022-03-07 23:35:00|15914.5|15910.5|15909.8|15905.8|15916.1|15912.1|15909.8|15905.8|92
1646696400000|2022-03-07 23:40:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|194
1646696700000|2022-03-07 23:45:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|99
1646697000000|2022-03-07 23:50:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15903.6|15899.6|68
1646697300000|2022-03-07 23:55:00|15908.3|15904.3|15905.1|15901.1|15909.8|15905.8|15903.6|15899.6|35
1646697600000|2022-03-08 00:00:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|127
1646697900000|2022-03-08 00:05:00|15902|15898|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|106
1646698200000|2022-03-08 00:10:00|15906.7|15902.7|15909.8|15905.8|15916.1|15912.1|15906.7|15902.7|195
1646698500000|2022-03-08 00:15:00|15911.4|15907.4|15917.6|15913.6|15919.2|15915.2|15906.7|15902.7|244
1646698800000|2022-03-08 00:20:00|15916.1|15912.1|15922.3|15918.3|15925.4|15921.4|15916.1|15912.1|171
1646699100000|2022-03-08 00:25:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|121
1646699400000|2022-03-08 00:30:00|15917.6|15913.6|15909.8|15905.8|15919.2|15915.2|15906.7|15902.7|158
1646699700000|2022-03-08 00:35:00|15911.4|15907.4|15922.3|15918.3|15922.3|15918.3|15909.8|15905.8|116
1646700000000|2022-03-08 00:40:00|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|239
1646700300000|2022-03-08 00:45:00|15930.1|15926.1|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|285
1646700600000|2022-03-08 00:50:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|72
1646700900000|2022-03-08 00:55:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|65
1646701200000|2022-03-08 01:00:00|15934.8|15930.8|15933.3|15929.3|15934.8|15930.8|15928.6|15924.6|169
1646701500000|2022-03-08 01:05:00|15931.7|15927.7|15927|15923|15937.9|15933.9|15925.4|15921.4|186
1646701800000|2022-03-08 01:10:00|15928.6|15924.6|15897.3|15893.3|15928.6|15924.6|15897.3|15893.3|273
1646702100000|2022-03-08 01:15:00|15898.9|15894.9|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|250
1646702400000|2022-03-08 01:20:00|15895.8|15891.8|15900.4|15896.4|15906.7|15902.7|15894.2|15890.2|134
1646702700000|2022-03-08 01:25:00|15898.9|15894.9|15891.1|15887.1|15898.9|15894.9|15887.9|15883.9|121
1646703000000|2022-03-08 01:30:00|15894.2|15890.2|15881.7|15877.7|15900.4|15896.4|15881.7|15877.7|208
1646703300000|2022-03-08 01:35:00|15880.1|15876.1|15875.4|15871.4|15881.7|15877.7|15862.9|15858.9|529
1646703600000|2022-03-08 01:40:00|15877|15873|15870.8|15866.8|15878.6|15874.6|15869.2|15865.2|165
1646703900000|2022-03-08 01:45:00|15872.3|15868.3|15856.7|15852.7|15872.3|15868.3|15848.9|15844.9|337
1646704200000|2022-03-08 01:50:00|15859.8|15855.8|15877|15873|15881.7|15877.7|15850.4|15846.4|345
1646704500000|2022-03-08 01:55:00|15875.4|15871.4|15866.1|15862.1|15878.6|15874.6|15866.1|15862.1|250
1646704800000|2022-03-08 02:00:00|15862.9|15858.9|15862.9|15858.9|15872.3|15868.3|15862.9|15858.9|392
1646705100000|2022-03-08 02:05:00|15861.4|15857.4|15856.7|15852.7|15866.1|15862.1|15856.7|15852.7|253
1646705400000|2022-03-08 02:10:00|15850.4|15846.4|15853.6|15849.6|15859.8|15855.8|15844.2|15840.2|407
1646705700000|2022-03-08 02:15:00|15850.4|15846.4|15859.8|15855.8|15866.1|15862.1|15850.4|15846.4|165
1646706000000|2022-03-08 02:20:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|187
1646706300000|2022-03-08 02:25:00|15864.5|15860.5|15856.7|15852.7|15866.1|15862.1|15856.7|15852.7|98
1646706600000|2022-03-08 02:30:00|15859.8|15855.8|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|133
1646706900000|2022-03-08 02:35:00|15852|15848|15850.4|15846.4|15859.8|15855.8|15847.3|15843.3|195
1646707200000|2022-03-08 02:40:00|15852|15848|15853.6|15849.6|15856.7|15852.7|15852|15848|121
1646707500000|2022-03-08 02:45:00|15855.1|15851.1|15870.8|15866.8|15872.3|15868.3|15853.6|15849.6|149
1646707800000|2022-03-08 02:50:00|15872.3|15868.3|15877|15873|15881.7|15877.7|15872.3|15868.3|168
1646708100000|2022-03-08 02:55:00|15875.4|15871.4|15877|15873|15881.7|15877.7|15875.4|15871.4|71
1646708400000|2022-03-08 03:00:00|15878.6|15874.6|15872.3|15868.3|15884.8|15880.8|15872.3|15868.3|83
1646708700000|2022-03-08 03:05:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|108
1646709000000|2022-03-08 03:10:00|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|52
1646709300000|2022-03-08 03:15:00|15872.3|15868.3|15872.3|15868.3|15873.9|15869.9|15867.6|15863.6|47
1646709600000|2022-03-08 03:20:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|43
1646709900000|2022-03-08 03:25:00|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|56
1646710200000|2022-03-08 03:30:00|15869.2|15865.2|15870.8|15866.8|15872.3|15868.3|15866.1|15862.1|58
1646710500000|2022-03-08 03:35:00|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|82
1646710800000|2022-03-08 03:40:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|66
1646711100000|2022-03-08 03:45:00|15866.1|15862.1|15872.3|15868.3|15872.3|15868.3|15859.8|15855.8|165
1646711400000|2022-03-08 03:50:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|65
1646711700000|2022-03-08 03:55:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|85
1646712000000|2022-03-08 04:00:00|15870.8|15866.8|15872.3|15868.3|15878.6|15874.6|15869.2|15865.2|168
1646712300000|2022-03-08 04:05:00|15873.9|15869.9|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|85
1646712600000|2022-03-08 04:10:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|43
1646712900000|2022-03-08 04:15:00|15877|15873|15881.7|15877.7|15881.7|15877.7|15877|15873|73
1646713200000|2022-03-08 04:20:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|73
1646713500000|2022-03-08 04:25:00|15880.1|15876.1|15875.4|15871.4|15880.1|15876.1|15875.4|15871.4|21
1646713800000|2022-03-08 04:30:00|15877|15873|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|30
1646714100000|2022-03-08 04:35:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15864.5|15860.5|59
1646714400000|2022-03-08 04:40:00|15867.6|15863.6|15862.9|15858.9|15869.2|15865.2|15861.4|15857.4|35
1646714700000|2022-03-08 04:45:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|47
1646715000000|2022-03-08 04:50:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|12
1646715300000|2022-03-08 04:55:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|12
1646715600000|2022-03-08 05:00:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|62
1646715900000|2022-03-08 05:05:00|15867.6|15863.6|15869.2|15865.2|15872.3|15868.3|15864.5|15860.5|56
1646716200000|2022-03-08 05:10:00|15870.8|15866.8|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|138
1646716500000|2022-03-08 05:15:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|79
1646716800000|2022-03-08 05:20:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|52
1646717100000|2022-03-08 05:25:00|15861.4|15857.4|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|47
1646717400000|2022-03-08 05:30:00|15864.5|15860.5|15867.6|15863.6|15869.2|15865.2|15864.5|15860.5|31
1646717700000|2022-03-08 05:35:00|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15859.8|15855.8|30
1646718000000|2022-03-08 05:40:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|182
1646718300000|2022-03-08 05:45:00|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|43
1646718600000|2022-03-08 05:50:00|15867.6|15863.6|15875.4|15871.4|15875.4|15871.4|15862.9|15858.9|209
1646718900000|2022-03-08 05:55:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|44
1646719200000|2022-03-08 06:00:00|15877|15873|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|91
1646719500000|2022-03-08 06:05:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|63
1646719800000|2022-03-08 06:10:00|15875.4|15871.4|15880.1|15876.1|15880.1|15876.1|15872.3|15868.3|66
1646720100000|2022-03-08 06:15:00|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15877|15873|77
1646720400000|2022-03-08 06:20:00|15889.5|15885.5|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|154
1646720700000|2022-03-08 06:25:00|15887.9|15883.9|15887.9|15883.9|15894.2|15890.2|15881.7|15877.7|117
1646721000000|2022-03-08 06:30:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|116
1646721300000|2022-03-08 06:35:00|15894.2|15890.2|15894.2|15890.2|15900.4|15896.4|15891.1|15887.1|133
1646721600000|2022-03-08 06:40:00|15897.3|15893.3|15887.9|15883.9|15897.3|15893.3|15884.8|15880.8|198
1646721900000|2022-03-08 06:45:00|15891.1|15887.1|15883.3|15879.3|15891.1|15887.1|15881.7|15877.7|237
1646722200000|2022-03-08 06:50:00|15881.7|15877.7|15891.1|15887.1|15891.1|15887.1|15881.7|15877.7|87
1646722500000|2022-03-08 06:55:00|15887.9|15883.9|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|128
1646722800000|2022-03-08 07:00:00|15894.2|15890.2|15902|15898|15903.6|15899.6|15891.1|15887.1|372
1646723100000|2022-03-08 07:05:00|15900.4|15896.4|15903.6|15899.6|15906.7|15902.7|15897.3|15893.3|362
1646723400000|2022-03-08 07:10:00|15906.7|15902.7|15906.7|15902.7|15912.9|15908.9|15903.6|15899.6|209
1646723700000|2022-03-08 07:15:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15900.4|15896.4|375
1646724000000|2022-03-08 07:20:00|15905.1|15901.1|15897.3|15893.3|15906.7|15902.7|15897.3|15893.3|255
1646724300000|2022-03-08 07:25:00|15898.9|15894.9|15894.2|15890.2|15906.7|15902.7|15894.2|15890.2|413
1646724600000|2022-03-08 07:30:00|15897.3|15893.3|15891.1|15887.1|15900.4|15896.4|15884.8|15880.8|331
1646724900000|2022-03-08 07:35:00|15887.9|15883.9|15872.3|15868.3|15894.2|15890.2|15872.3|15868.3|498
1646725200000|2022-03-08 07:40:00|15875.4|15871.4|15881.7|15877.7|15887.9|15883.9|15875.4|15871.4|405
1646725500000|2022-03-08 07:45:00|15883.3|15879.3|15891.1|15887.1|15897.3|15893.3|15883.3|15879.3|561
1646725800000|2022-03-08 07:50:00|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|181
1646726100000|2022-03-08 07:55:00|15891.1|15887.1|15894.2|15890.2|15903.6|15899.6|15891.1|15887.1|394
1646726400000|2022-03-08 08:00:00|15891.1|15887.1|15881.7|15877.7|15897.3|15893.3|15880.1|15876.1|551
1646726700000|2022-03-08 08:05:00|15883.3|15879.3|15878.6|15874.6|15884.8|15880.8|15872.3|15868.3|328
1646727000000|2022-03-08 08:10:00|15875.4|15871.4|15847.3|15843.3|15878.6|15874.6|15834.8|15830.8|1564
1646727300000|2022-03-08 08:15:00|15848.9|15844.9|15809.8|15805.8|15850.4|15846.4|15809.8|15805.8|1022
1646727600000|2022-03-08 08:20:00|15808.3|15804.3|15806.7|15802.7|15816.1|15812.1|15791.1|15787.1|1001
1646727900000|2022-03-08 08:25:00|15808.3|15804.3|15797.3|15793.3|15816.1|15812.1|15797.3|15793.3|618
1646728200000|2022-03-08 08:30:00|15800.4|15796.4|15791.1|15787.1|15803.6|15799.6|15784.8|15780.8|927
1646728500000|2022-03-08 08:35:00|15787.9|15783.9|15764.5|15760.5|15791.1|15787.1|15759.8|15755.8|1222
1646728800000|2022-03-08 08:40:00|15766.1|15762.1|15791.1|15787.1|15792.6|15788.6|15762.9|15758.9|1012
1646729100000|2022-03-08 08:45:00|15787.9|15783.9|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|719
1646729400000|2022-03-08 08:50:00|15778.6|15774.6|15797.3|15793.3|15800.4|15796.4|15778.6|15774.6|926
1646729700000|2022-03-08 08:55:00|15794.2|15790.2|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|592
1646730000000|2022-03-08 09:00:00|15800.4|15796.4|15805.1|15801.1|15806.7|15802.7|15791.1|15787.1|441
1646730300000|2022-03-08 09:05:00|15806.7|15802.7|15809.8|15805.8|15819.2|15815.2|15805.1|15801.1|474
1646730600000|2022-03-08 09:10:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|319
1646730900000|2022-03-08 09:15:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15798.9|15794.9|351
1646731200000|2022-03-08 09:20:00|15811.4|15807.4|15816.1|15812.1|15822.3|15818.3|15809.8|15805.8|439
1646731500000|2022-03-08 09:25:00|15814.5|15810.5|15812.9|15808.9|15822.3|15818.3|15809.8|15805.8|415
1646731800000|2022-03-08 09:30:00|15816.1|15812.1|15803.6|15799.6|15816.1|15812.1|15800.4|15796.4|296
1646732100000|2022-03-08 09:35:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|353
1646732400000|2022-03-08 09:40:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|209
1646732700000|2022-03-08 09:45:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|290
1646733000000|2022-03-08 09:50:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|178
1646733300000|2022-03-08 09:55:00|15808.3|15804.3|15794.2|15790.2|15814.5|15810.5|15794.2|15790.2|418
1646733600000|2022-03-08 10:00:00|15797.3|15793.3|15812.9|15808.9|15816.1|15812.1|15794.2|15790.2|496
1646733900000|2022-03-08 10:05:00|15811.4|15807.4|15816.1|15812.1|15822.3|15818.3|15811.4|15807.4|360
1646734200000|2022-03-08 10:10:00|15812.9|15808.9|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|203
1646734500000|2022-03-08 10:15:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|277
1646734800000|2022-03-08 10:20:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|156
1646735100000|2022-03-08 10:25:00|15816.1|15812.1|15800.4|15796.4|15819.2|15815.2|15800.4|15796.4|223
1646735400000|2022-03-08 10:30:00|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|160
1646735700000|2022-03-08 10:35:00|15805.1|15801.1|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|294
1646736000000|2022-03-08 10:40:00|15794.2|15790.2|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|531
1646736300000|2022-03-08 10:45:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|253
1646736600000|2022-03-08 10:50:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|284
1646736900000|2022-03-08 10:55:00|15803.6|15799.6|15794.2|15790.2|15806.7|15802.7|15794.2|15790.2|320
1646737200000|2022-03-08 11:00:00|15797.3|15793.3|15789.5|15785.5|15800.4|15796.4|15787.9|15783.9|109
1646737500000|2022-03-08 11:05:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|242
1646737800000|2022-03-08 11:10:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15775.4|15771.4|371
1646738100000|2022-03-08 11:15:00|15777|15773|15784.8|15780.8|15787.9|15783.9|15775.4|15771.4|428
1646738400000|2022-03-08 11:20:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|170
1646738700000|2022-03-08 11:25:00|15784.8|15780.8|15787.9|15783.9|15789.5|15785.5|15781.7|15777.7|183
1646739000000|2022-03-08 11:30:00|15786.4|15782.4|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|253
1646739300000|2022-03-08 11:35:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|231
1646739600000|2022-03-08 11:40:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|206
1646739900000|2022-03-08 11:45:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|332
1646740200000|2022-03-08 11:50:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|433
1646740500000|2022-03-08 11:55:00|15800.4|15796.4|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|507
1646740800000|2022-03-08 12:00:00|15803.6|15799.6|15781.7|15777.7|15803.6|15799.6|15778.6|15774.6|928
1646741100000|2022-03-08 12:05:00|15778.6|15774.6|15787.9|15783.9|15800.4|15796.4|15778.6|15774.6|540
1646741400000|2022-03-08 12:10:00|15784.8|15780.8|15772.3|15768.3|15787.9|15783.9|15769.2|15765.2|855
1646741700000|2022-03-08 12:15:00|15773.9|15769.9|15784.8|15780.8|15787.9|15783.9|15772.3|15768.3|736
1646742000000|2022-03-08 12:20:00|15786.4|15782.4|15778.6|15774.6|15786.4|15782.4|15772.3|15768.3|790
1646742300000|2022-03-08 12:25:00|15777|15773|15762.9|15758.9|15778.6|15774.6|15762.9|15758.9|568
1646742600000|2022-03-08 12:30:00|15761.4|15757.4|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|1114
1646742900000|2022-03-08 12:35:00|15758.3|15754.3|15766.1|15762.1|15766.1|15762.1|15756.7|15752.7|523
1646743200000|2022-03-08 12:40:00|15767.6|15763.6|15762.9|15758.9|15772.3|15768.3|15756.7|15752.7|640
1646743500000|2022-03-08 12:45:00|15759.8|15755.8|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|390
1646743800000|2022-03-08 12:50:00|15767.6|15763.6|15777|15773|15778.6|15774.6|15767.6|15763.6|803
1646744100000|2022-03-08 12:55:00|15775.4|15771.4|15772.3|15768.3|15781.7|15777.7|15772.3|15768.3|983
1646744400000|2022-03-08 13:00:00|15770.8|15766.8|15766.1|15762.1|15781.7|15777.7|15766.1|15762.1|1375
1646744700000|2022-03-08 13:05:00|15769.2|15765.2|15769.2|15765.2|15775.4|15771.4|15766.1|15762.1|830
1646745000000|2022-03-08 13:10:00|15770.8|15766.8|15775.4|15771.4|15787.9|15783.9|15769.2|15765.2|1134
1646745300000|2022-03-08 13:15:00|15772.3|15768.3|15766.1|15762.1|15775.4|15771.4|15762.9|15758.9|759
1646745600000|2022-03-08 13:20:00|15762.9|15758.9|15787.9|15783.9|15787.9|15783.9|15762.9|15758.9|2329
1646745900000|2022-03-08 13:25:00|15784.8|15780.8|15775.4|15771.4|15787.9|15783.9|15766.1|15762.1|1467
1646746200000|2022-03-08 13:30:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15762.9|15758.9|1706
1646746500000|2022-03-08 13:35:00|15770.8|15766.8|15778.6|15774.6|15781.7|15777.7|15766.1|15762.1|1718
1646746800000|2022-03-08 13:40:00|15781.7|15777.7|15772.3|15768.3|15781.7|15777.7|15766.1|15762.1|1741
1646747100000|2022-03-08 13:45:00|15775.4|15771.4|15762.9|15758.9|15778.6|15774.6|15759.8|15755.8|2268
1646747400000|2022-03-08 13:50:00|15759.8|15755.8|15747.3|15743.3|15766.1|15762.1|15741.1|15737.1|1898
1646747700000|2022-03-08 13:55:00|15750.4|15746.4|15737.9|15733.9|15750.4|15746.4|15734.8|15730.8|1861
1646748000000|2022-03-08 14:00:00|15739.5|15735.5|15744.2|15740.2|15747.3|15743.3|15734.8|15730.8|2242
1646748300000|2022-03-08 14:05:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15744.2|15740.2|1243
1646748600000|2022-03-08 14:10:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15741.1|15737.1|1427
1646748900000|2022-03-08 14:15:00|15745.8|15741.8|15741.1|15737.1|15747.3|15743.3|15734.8|15730.8|1100
1646749200000|2022-03-08 14:20:00|15739.5|15735.5|15737.9|15733.9|15744.2|15740.2|15731.7|15727.7|1567
1646749500000|2022-03-08 14:25:00|15741.1|15737.1|15730.1|15726.1|15741.1|15737.1|15728.6|15724.6|2296
1646749800000|2022-03-08 14:30:00|15728.6|15724.6|15737.9|15733.9|15744.2|15740.2|15722.3|15718.3|2184
1646750100000|2022-03-08 14:35:00|15739.5|15735.5|15731.7|15727.7|15741.1|15737.1|15722.3|15718.3|2759
1646750400000|2022-03-08 14:40:00|15728.6|15724.6|15722.3|15718.3|15734.8|15730.8|15716.1|15712.1|2090
1646750700000|2022-03-08 14:45:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|3313
1646751000000|2022-03-08 14:50:00|15712.9|15708.9|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|1262
1646751300000|2022-03-08 14:55:00|15709.8|15705.8|15712.9|15708.9|15725.4|15721.4|15703.6|15699.6|3129
1646751600000|2022-03-08 15:00:00|15711.4|15707.4|15716.1|15712.1|15722.3|15718.3|15709.8|15705.8|2097
1646751900000|2022-03-08 15:05:00|15712.9|15708.9|15722.3|15718.3|15725.4|15721.4|15709.8|15705.8|1811
1646752200000|2022-03-08 15:10:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|1169
1646752500000|2022-03-08 15:15:00|15719.2|15715.2|15744.2|15740.2|15756.7|15752.7|15716.1|15712.1|2849
1646752800000|2022-03-08 15:20:00|15747.3|15743.3|15731.7|15727.7|15753.6|15749.6|15731.7|15727.7|2444
1646753100000|2022-03-08 15:25:00|15733.3|15729.3|15706.7|15702.7|15734.8|15730.8|15706.7|15702.7|2283
1646753400000|2022-03-08 15:30:00|15709.8|15705.8|15734.8|15730.8|15744.2|15740.2|15700.4|15696.4|4445
1646753700000|2022-03-08 15:35:00|15731.7|15727.7|15731.7|15727.7|15737.9|15733.9|15722.3|15718.3|1511
1646754000000|2022-03-08 15:40:00|15734.8|15730.8|15725.4|15721.4|15737.9|15733.9|15725.4|15721.4|1139
1646754300000|2022-03-08 15:45:00|15722.3|15718.3|15747.3|15743.3|15747.3|15743.3|15722.3|15718.3|1373
1646754600000|2022-03-08 15:50:00|15745.8|15741.8|15741.1|15737.1|15747.3|15743.3|15734.8|15730.8|1131
1646754900000|2022-03-08 15:55:00|15744.2|15740.2|15759.8|15755.8|15759.8|15755.8|15737.9|15733.9|2420
1646755200000|2022-03-08 16:00:00|15756.7|15752.7|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|1572
1646755500000|2022-03-08 16:05:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15737.9|15733.9|1508
1646755800000|2022-03-08 16:10:00|15741.1|15737.1|15734.8|15730.8|15750.4|15746.4|15734.8|15730.8|1172
1646756100000|2022-03-08 16:15:00|15731.7|15727.7|15728.6|15724.6|15734.8|15730.8|15725.4|15721.4|760
1646756400000|2022-03-08 16:20:00|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15719.2|15715.2|1106
1646756700000|2022-03-08 16:25:00|15722.3|15718.3|15728.6|15724.6|15734.8|15730.8|15722.3|15718.3|852
1646757000000|2022-03-08 16:30:00|15725.4|15721.4|15725.4|15721.4|15734.8|15730.8|15725.4|15721.4|956
1646757300000|2022-03-08 16:35:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15712.9|15708.9|849
1646757600000|2022-03-08 16:40:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|554
1646757900000|2022-03-08 16:45:00|15722.3|15718.3|15722.3|15718.3|15723.9|15719.9|15719.2|15715.2|245
1646758200000|2022-03-08 16:50:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15712.9|15708.9|1150
1646758500000|2022-03-08 16:55:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|903
1646758800000|2022-03-08 17:00:00|15712.9|15708.9|15728.6|15724.6|15734.8|15730.8|15712.9|15708.9|1327
1646759100000|2022-03-08 17:05:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|735
1646759400000|2022-03-08 17:10:00|15727|15723|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|1264
1646759700000|2022-03-08 17:15:00|15712.9|15708.9|15694.2|15690.2|15722.3|15718.3|15694.2|15690.2|1956
1646760000000|2022-03-08 17:20:00|15697.3|15693.3|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|1555
1646760300000|2022-03-08 17:25:00|15703.6|15699.6|15706.7|15702.7|15712.9|15708.9|15700.4|15696.4|1322
1646760600000|2022-03-08 17:30:00|15703.6|15699.6|15700.4|15696.4|15708.3|15704.3|15697.3|15693.3|1102
1646760900000|2022-03-08 17:35:00|15697.3|15693.3|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|1319
1646761200000|2022-03-08 17:40:00|15706.7|15702.7|15722.3|15718.3|15722.3|15718.3|15703.6|15699.6|1369
1646761500000|2022-03-08 17:45:00|15719.2|15715.2|15725.4|15721.4|15741.1|15737.1|15719.2|15715.2|1979
1646761800000|2022-03-08 17:50:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|1149
1646762100000|2022-03-08 17:55:00|15728.6|15724.6|15731.7|15727.7|15733.3|15729.3|15728.6|15724.6|697
1646762400000|2022-03-08 18:00:00|15730.1|15726.1|15720.8|15716.8|15734.8|15730.8|15719.2|15715.2|1028
1646762700000|2022-03-08 18:05:00|15722.3|15718.3|15712.9|15708.9|15731.7|15727.7|15712.9|15708.9|882
1646763000000|2022-03-08 18:10:00|15714.5|15710.5|15712.9|15708.9|15719.2|15715.2|15703.6|15699.6|1368
1646763300000|2022-03-08 18:15:00|15709.8|15705.8|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|594
1646763600000|2022-03-08 18:20:00|15703.6|15699.6|15716.1|15712.1|15719.2|15715.2|15700.4|15696.4|751
1646763900000|2022-03-08 18:25:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15706.7|15702.7|1310
1646764200000|2022-03-08 18:30:00|15709.8|15705.8|15716.1|15712.1|15725.4|15721.4|15709.8|15705.8|865
1646764500000|2022-03-08 18:35:00|15712.9|15708.9|15703.6|15699.6|15716.1|15712.1|15700.4|15696.4|710
1646764800000|2022-03-08 18:40:00|15706.7|15702.7|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|812
1646765100000|2022-03-08 18:45:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|409
1646765400000|2022-03-08 18:50:00|15709.8|15705.8|15712.9|15708.9|15716.1|15712.1|15706.7|15702.7|410
1646765700000|2022-03-08 18:55:00|15709.8|15705.8|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|1314
1646766000000|2022-03-08 19:00:00|15700.4|15696.4|15719.2|15715.2|15728.6|15724.6|15700.4|15696.4|1675
1646766300000|2022-03-08 19:05:00|15716.1|15712.1|15700.4|15696.4|15719.2|15715.2|15697.3|15693.3|771
1646766600000|2022-03-08 19:10:00|15697.3|15693.3|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|753
1646766900000|2022-03-08 19:15:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15697.3|15693.3|1244
1646767200000|2022-03-08 19:20:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|665
1646767500000|2022-03-08 19:25:00|15717.6|15713.6|15722.3|15718.3|15722.3|15718.3|15709.8|15705.8|1193
1646767800000|2022-03-08 19:30:00|15719.2|15715.2|15725.4|15721.4|15731.7|15727.7|15719.2|15715.2|562
1646768100000|2022-03-08 19:35:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|608
1646768400000|2022-03-08 19:40:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|431
1646768700000|2022-03-08 19:45:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15706.7|15702.7|1030
1646769000000|2022-03-08 19:50:00|15716.1|15712.1|15716.1|15712.1|15728.6|15724.6|15716.1|15712.1|667
1646769300000|2022-03-08 19:55:00|15712.9|15708.9|15709.8|15705.8|15719.2|15715.2|15706.7|15702.7|1960
1646769600000|2022-03-08 20:00:00|15712.9|15708.9|15709.8|15705.8|15719.2|15715.2|15706.7|15702.7|1491
1646769900000|2022-03-08 20:05:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|768
1646770200000|2022-03-08 20:10:00|15716.1|15712.1|15725.4|15721.4|15725.4|15721.4|15712.9|15708.9|550
1646770500000|2022-03-08 20:15:00|15722.3|15718.3|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|430
1646770800000|2022-03-08 20:20:00|15728.6|15724.6|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|324
1646771100000|2022-03-08 20:25:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|585
1646771400000|2022-03-08 20:30:00|15728.6|15724.6|15734.8|15730.8|15737.9|15733.9|15725.4|15721.4|514
1646771700000|2022-03-08 20:35:00|15737.9|15733.9|15728.6|15724.6|15737.9|15733.9|15728.6|15724.6|751
1646772000000|2022-03-08 20:40:00|15725.4|15721.4|15750.4|15746.4|15750.4|15746.4|15725.4|15721.4|857
1646772300000|2022-03-08 20:45:00|15748.9|15744.9|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|520
1646772600000|2022-03-08 20:50:00|15741.1|15737.1|15736.4|15732.4|15741.1|15737.1|15728.6|15724.6|973
1646772900000|2022-03-08 20:55:00|15734.8|15730.8|15728.6|15724.6|15747.3|15743.3|15725.4|15721.4|1912
1646773200000|2022-03-08 21:00:00|15725.4|15721.4|15739.5|15735.5|15741.1|15737.1|15722.3|15718.3|1656
1646773500000|2022-03-08 21:05:00|15737.9|15733.9|15747.3|15743.3|15753.6|15749.6|15737.9|15733.9|738
1646773800000|2022-03-08 21:10:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|840
1646774100000|2022-03-08 21:15:00|15745.8|15741.8|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|549
1646774400000|2022-03-08 21:20:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|423
1646774700000|2022-03-08 21:25:00|15747.3|15743.3|15766.1|15762.1|15769.2|15765.2|15747.3|15743.3|1056
1646775000000|2022-03-08 21:30:00|15762.9|15758.9|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|670
1646775300000|2022-03-08 21:35:00|15762.9|15758.9|15756.7|15752.7|15766.1|15762.1|15753.6|15749.6|448
1646775600000|2022-03-08 21:40:00|15753.6|15749.6|15766.1|15762.1|15769.2|15765.2|15753.6|15749.6|484
1646775900000|2022-03-08 21:45:00|15764.5|15760.5|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|535
1646776200000|2022-03-08 21:50:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|371
1646776500000|2022-03-08 21:55:00|15755.1|15751.1|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|522
1646780400000|2022-03-08 23:00:00|15752|15748|15737.9|15733.9|15762.9|15758.9|15731.7|15727.7|581
1646780700000|2022-03-08 23:05:00|15741.1|15737.1|15736.4|15732.4|15741.1|15737.1|15734.8|15730.8|77
1646781000000|2022-03-08 23:10:00|15737.9|15733.9|15727|15723|15737.9|15733.9|15727|15723|159
1646781300000|2022-03-08 23:15:00|15728.6|15724.6|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|70
1646781600000|2022-03-08 23:20:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15725.4|15721.4|121
1646781900000|2022-03-08 23:25:00|15737.9|15733.9|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|173
1646782200000|2022-03-08 23:30:00|15733.3|15729.3|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|85
1646782500000|2022-03-08 23:35:00|15739.5|15735.5|15731.7|15727.7|15741.1|15737.1|15731.7|15727.7|53
1646782800000|2022-03-08 23:40:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|53
1646783100000|2022-03-08 23:45:00|15728.6|15724.6|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|61
1646783400000|2022-03-08 23:50:00|15737.9|15733.9|15731.7|15727.7|15739.5|15735.5|15728.6|15724.6|67
1646783700000|2022-03-08 23:55:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|47
1646784000000|2022-03-09 00:00:00|15727|15723|15737.9|15733.9|15741.1|15737.1|15725.4|15721.4|128
1646784300000|2022-03-09 00:05:00|15734.8|15730.8|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|72
1646784600000|2022-03-09 00:10:00|15737.9|15733.9|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|116
1646784900000|2022-03-09 00:15:00|15733.3|15729.3|15734.8|15730.8|15737.9|15733.9|15725.4|15721.4|230
1646785200000|2022-03-09 00:20:00|15733.3|15729.3|15731.7|15727.7|15736.4|15732.4|15731.7|15727.7|68
1646785500000|2022-03-09 00:25:00|15733.3|15729.3|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|182
1646785800000|2022-03-09 00:30:00|15730.1|15726.1|15734.8|15730.8|15737.9|15733.9|15730.1|15726.1|43
1646786100000|2022-03-09 00:35:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|117
1646786400000|2022-03-09 00:40:00|15739.5|15735.5|15728.6|15724.6|15741.1|15737.1|15728.6|15724.6|94
1646786700000|2022-03-09 00:45:00|15730.1|15726.1|15737.9|15733.9|15737.9|15733.9|15727|15723|88
1646787000000|2022-03-09 00:50:00|15736.4|15732.4|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|65
1646787300000|2022-03-09 00:55:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|93
1646787600000|2022-03-09 01:00:00|15737.9|15733.9|15728.6|15724.6|15737.9|15733.9|15728.6|15724.6|80
1646787900000|2022-03-09 01:05:00|15731.7|15727.7|15728.6|15724.6|15734.8|15730.8|15728.6|15724.6|117
1646788200000|2022-03-09 01:10:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|64
1646788500000|2022-03-09 01:15:00|15727|15723|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|27
1646788800000|2022-03-09 01:20:00|15730.1|15726.1|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|119
1646789100000|2022-03-09 01:25:00|15739.5|15735.5|15731.7|15727.7|15741.1|15737.1|15731.7|15727.7|126
1646789400000|2022-03-09 01:30:00|15734.8|15730.8|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|103
1646789700000|2022-03-09 01:35:00|15723.9|15719.9|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|105
1646790000000|2022-03-09 01:40:00|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|77
1646790300000|2022-03-09 01:45:00|15727|15723|15730.1|15726.1|15733.3|15729.3|15725.4|15721.4|89
1646790600000|2022-03-09 01:50:00|15728.6|15724.6|15737.9|15733.9|15737.9|15733.9|15728.6|15724.6|68
1646790900000|2022-03-09 01:55:00|15736.4|15732.4|15741.1|15737.1|15741.1|15737.1|15736.4|15732.4|98
1646791200000|2022-03-09 02:00:00|15737.9|15733.9|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|101
1646791500000|2022-03-09 02:05:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|93
1646791800000|2022-03-09 02:10:00|15748.9|15744.9|15753.6|15749.6|15762.9|15758.9|15747.3|15743.3|164
1646792100000|2022-03-09 02:15:00|15756.7|15752.7|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|224
1646792400000|2022-03-09 02:20:00|15753.6|15749.6|15755.1|15751.1|15756.7|15752.7|15750.4|15746.4|89
1646792700000|2022-03-09 02:25:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|44
1646793000000|2022-03-09 02:30:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|23
1646793300000|2022-03-09 02:35:00|15748.9|15744.9|15756.7|15752.7|15756.7|15752.7|15747.3|15743.3|92
1646793600000|2022-03-09 02:40:00|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|47
1646793900000|2022-03-09 02:45:00|15750.4|15746.4|15756.7|15752.7|15756.7|15752.7|15747.3|15743.3|99
1646794200000|2022-03-09 02:50:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|78
1646794500000|2022-03-09 02:55:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|27
1646794800000|2022-03-09 03:00:00|15758.3|15754.3|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|107
1646795100000|2022-03-09 03:05:00|15761.4|15757.4|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|73
1646795400000|2022-03-09 03:10:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|85
1646795700000|2022-03-09 03:15:00|15764.5|15760.5|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|40
1646796000000|2022-03-09 03:20:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|112
1646796300000|2022-03-09 03:25:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|40
1646796600000|2022-03-09 03:30:00|15761.4|15757.4|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|26
1646796900000|2022-03-09 03:35:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|56
1646797200000|2022-03-09 03:40:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|32
1646797500000|2022-03-09 03:45:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|83
1646797800000|2022-03-09 03:50:00|15764.5|15760.5|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|30
1646798100000|2022-03-09 03:55:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|57
1646798400000|2022-03-09 04:00:00|15759.8|15755.8|15748.9|15744.9|15759.8|15755.8|15747.3|15743.3|106
1646798700000|2022-03-09 04:05:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|105
1646799000000|2022-03-09 04:10:00|15752|15748|15750.4|15746.4|15752|15748|15750.4|15746.4|35
1646799300000|2022-03-09 04:15:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|55
1646799600000|2022-03-09 04:20:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|20
1646799900000|2022-03-09 04:25:00|15750.4|15746.4|15744.2|15740.2|15753.6|15749.6|15744.2|15740.2|54
1646800200000|2022-03-09 04:30:00|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|35
1646800500000|2022-03-09 04:35:00|15745.8|15741.8|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|45
1646800800000|2022-03-09 04:40:00|15739.5|15735.5|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|37
1646801100000|2022-03-09 04:45:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|63
1646801400000|2022-03-09 04:50:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|56
1646801700000|2022-03-09 04:55:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|15
1646802000000|2022-03-09 05:00:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|26
1646802300000|2022-03-09 05:05:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|21
1646802600000|2022-03-09 05:10:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|46
1646802900000|2022-03-09 05:15:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|33
1646803200000|2022-03-09 05:20:00|15739.5|15735.5|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|26
1646803500000|2022-03-09 05:25:00|15739.5|15735.5|15734.8|15730.8|15739.5|15735.5|15734.8|15730.8|33
1646803800000|2022-03-09 05:30:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|60
1646804100000|2022-03-09 05:35:00|15739.5|15735.5|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|62
1646804400000|2022-03-09 05:40:00|||||||||8
1646804700000|2022-03-09 05:45:00|15742.6|15738.6|15747.3|15743.3|15747.3|15743.3|15742.6|15738.6|26
1646805000000|2022-03-09 05:50:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|38
1646805300000|2022-03-09 05:55:00|15742.6|15738.6|15747.3|15743.3|15750.4|15746.4|15742.6|15738.6|53
1646805600000|2022-03-09 06:00:00|15745.8|15741.8|15747.3|15743.3|15750.4|15746.4|15742.6|15738.6|63
1646805900000|2022-03-09 06:05:00|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|47
1646806200000|2022-03-09 06:10:00|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15741.1|15737.1|75
1646806500000|2022-03-09 06:15:00|15747.3|15743.3|15745.8|15741.8|15747.3|15743.3|15744.2|15740.2|89
1646806800000|2022-03-09 06:20:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|64
1646807100000|2022-03-09 06:25:00|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|99
1646807400000|2022-03-09 06:30:00|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|26
1646807700000|2022-03-09 06:35:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|180
1646808000000|2022-03-09 06:40:00|15752|15748|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|50
1646808300000|2022-03-09 06:45:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|28
1646808600000|2022-03-09 06:50:00|15742.6|15738.6|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|84
1646808900000|2022-03-09 06:55:00|15741.1|15737.1|15734.8|15730.8|15742.6|15738.6|15731.7|15727.7|193
1646809200000|2022-03-09 07:00:00|15737.9|15733.9|15744.2|15740.2|15753.6|15749.6|15734.8|15730.8|344
1646809500000|2022-03-09 07:05:00|15742.6|15738.6|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|190
1646809800000|2022-03-09 07:10:00|15744.2|15740.2|15736.4|15732.4|15744.2|15740.2|15734.8|15730.8|168
1646810100000|2022-03-09 07:15:00|15734.8|15730.8|15731.7|15727.7|15744.2|15740.2|15731.7|15727.7|268
1646810400000|2022-03-09 07:20:00|15734.8|15730.8|15728.6|15724.6|15734.8|15730.8|15722.3|15718.3|334
1646810700000|2022-03-09 07:25:00|15731.7|15727.7|15722.3|15718.3|15731.7|15727.7|15722.3|15718.3|422
1646811000000|2022-03-09 07:30:00|15723.9|15719.9|15719.2|15715.2|15728.6|15724.6|15719.2|15715.2|423
1646811300000|2022-03-09 07:35:00|15722.3|15718.3|15725.4|15721.4|15731.7|15727.7|15719.2|15715.2|282
1646811600000|2022-03-09 07:40:00|15722.3|15718.3|15728.6|15724.6|15730.1|15726.1|15722.3|15718.3|101
1646811900000|2022-03-09 07:45:00|15731.7|15727.7|15719.2|15715.2|15731.7|15727.7|15719.2|15715.2|342
1646812200000|2022-03-09 07:50:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|315
1646812500000|2022-03-09 07:55:00|15717.6|15713.6|15719.2|15715.2|15723.9|15719.9|15716.1|15712.1|221
1646812800000|2022-03-09 08:00:00|15722.3|15718.3|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|752
1646813100000|2022-03-09 08:05:00|15731.7|15727.7|15711.4|15707.4|15734.8|15730.8|15709.8|15705.8|428
1646813400000|2022-03-09 08:10:00|15709.8|15705.8|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|344
1646813700000|2022-03-09 08:15:00|15720.8|15716.8|15728.6|15724.6|15731.7|15727.7|15719.2|15715.2|530
1646814000000|2022-03-09 08:20:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15725.4|15721.4|440
1646814300000|2022-03-09 08:25:00|15733.3|15729.3|15728.6|15724.6|15734.8|15730.8|15725.4|15721.4|240
1646814600000|2022-03-09 08:30:00|15731.7|15727.7|15722.3|15718.3|15731.7|15727.7|15722.3|15718.3|189
1646814900000|2022-03-09 08:35:00|15720.8|15716.8|15730.1|15726.1|15731.7|15727.7|15719.2|15715.2|431
1646815200000|2022-03-09 08:40:00|15731.7|15727.7|15719.2|15715.2|15731.7|15727.7|15716.1|15712.1|231
1646815500000|2022-03-09 08:45:00|15716.1|15712.1|15706.7|15702.7|15719.2|15715.2|15703.6|15699.6|379
1646815800000|2022-03-09 08:50:00|15703.6|15699.6|15695.8|15691.8|15706.7|15702.7|15687.9|15683.9|656
1646816100000|2022-03-09 08:55:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|282
1646816400000|2022-03-09 09:00:00|15691.1|15687.1|15675.4|15671.4|15691.1|15687.1|15675.4|15671.4|691
1646816700000|2022-03-09 09:05:00|15678.6|15674.6|15666.1|15662.1|15678.6|15674.6|15666.1|15662.1|866
1646817000000|2022-03-09 09:10:00|15662.9|15658.9|15675.4|15671.4|15678.6|15674.6|15662.9|15658.9|591
1646817300000|2022-03-09 09:15:00|15673.9|15669.9|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|488
1646817600000|2022-03-09 09:20:00|15662.9|15658.9|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|332
1646817900000|2022-03-09 09:25:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|370
1646818200000|2022-03-09 09:30:00|15666.1|15662.1|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|375
1646818500000|2022-03-09 09:35:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|481
1646818800000|2022-03-09 09:40:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|441
1646819100000|2022-03-09 09:45:00|15658.3|15654.3|15662.9|15658.9|15666.1|15662.1|15653.6|15649.6|272
1646819400000|2022-03-09 09:50:00|15666.1|15662.1|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|284
1646819700000|2022-03-09 09:55:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15650.4|15646.4|512
1646820000000|2022-03-09 10:00:00|15661.4|15657.4|15653.6|15649.6|15662.9|15658.9|15650.4|15646.4|892
1646820300000|2022-03-09 10:05:00|15652|15648|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|291
1646820600000|2022-03-09 10:10:00|15652|15648|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|303
1646820900000|2022-03-09 10:15:00|15648.9|15644.9|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|502
1646821200000|2022-03-09 10:20:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|338
1646821500000|2022-03-09 10:25:00|15648.9|15644.9|15644.2|15640.2|15652|15648|15644.2|15640.2|266
1646821800000|2022-03-09 10:30:00|15645.8|15641.8|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|321
1646822100000|2022-03-09 10:35:00|15648.9|15644.9|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|304
1646822400000|2022-03-09 10:40:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|391
1646822700000|2022-03-09 10:45:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|300
1646823000000|2022-03-09 10:50:00|15641.1|15637.1|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|286
1646823300000|2022-03-09 10:55:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15644.2|15640.2|495
1646823600000|2022-03-09 11:00:00|15655.1|15651.1|15647.3|15643.3|15655.1|15651.1|15644.2|15640.2|406
1646823900000|2022-03-09 11:05:00|15648.9|15644.9|15650.4|15646.4|15653.6|15649.6|15648.9|15644.9|445
1646824200000|2022-03-09 11:10:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|146
1646824500000|2022-03-09 11:15:00|15659.8|15655.8|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|200
1646824800000|2022-03-09 11:20:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|226
1646825100000|2022-03-09 11:25:00|15653.6|15649.6|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|173
1646825400000|2022-03-09 11:30:00|15659.8|15655.8|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|359
1646825700000|2022-03-09 11:35:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|217
1646826000000|2022-03-09 11:40:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|178
1646826300000|2022-03-09 11:45:00|15669.2|15665.2|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|503
1646826600000|2022-03-09 11:50:00|15656.7|15652.7|15653.6|15649.6|15662.9|15658.9|15652|15648|731
1646826900000|2022-03-09 11:55:00|15650.4|15646.4|15645.8|15641.8|15653.6|15649.6|15644.2|15640.2|1004
1646827200000|2022-03-09 12:00:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15637.9|15633.9|506
1646827500000|2022-03-09 12:05:00|15647.3|15643.3|15644.2|15640.2|15653.6|15649.6|15641.1|15637.1|488
1646827800000|2022-03-09 12:10:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15642.6|15638.6|329
1646828100000|2022-03-09 12:15:00|15648.9|15644.9|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|258
1646828400000|2022-03-09 12:20:00|15639.5|15635.5|15644.2|15640.2|15650.4|15646.4|15639.5|15635.5|270
1646828700000|2022-03-09 12:25:00|15645.8|15641.8|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|330
1646829000000|2022-03-09 12:30:00|15644.2|15640.2|15642.6|15638.6|15653.6|15649.6|15641.1|15637.1|448
1646829300000|2022-03-09 12:35:00|15641.1|15637.1|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|308
1646829600000|2022-03-09 12:40:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|380
1646829900000|2022-03-09 12:45:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|497
1646830200000|2022-03-09 12:50:00|15655.1|15651.1|15650.4|15646.4|15656.7|15652.7|15644.2|15640.2|354
1646830500000|2022-03-09 12:55:00|15652|15648|15644.2|15640.2|15656.7|15652.7|15641.1|15637.1|703
1646830800000|2022-03-09 13:00:00|15645.8|15641.8|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|629
1646831100000|2022-03-09 13:05:00|15639.5|15635.5|15637.9|15633.9|15644.2|15640.2|15631.7|15627.7|1050
1646831400000|2022-03-09 13:10:00|15636.4|15632.4|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|704
1646831700000|2022-03-09 13:15:00|15641.1|15637.1|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|1252
1646832000000|2022-03-09 13:20:00|15641.1|15637.1|15659.8|15655.8|15659.8|15655.8|15641.1|15637.1|2017
1646832300000|2022-03-09 13:25:00|15656.7|15652.7|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|876
1646832600000|2022-03-09 13:30:00|15659.8|15655.8|15666.1|15662.1|15672.3|15668.3|15659.8|15655.8|1046
1646832900000|2022-03-09 13:35:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|859
1646833200000|2022-03-09 13:40:00|15658.3|15654.3|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|508
1646833500000|2022-03-09 13:45:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15637.9|15633.9|725
1646833800000|2022-03-09 13:50:00|15641.1|15637.1|15634.8|15630.8|15644.2|15640.2|15631.7|15627.7|943
1646834100000|2022-03-09 13:55:00|15637.9|15633.9|15653.6|15649.6|15656.7|15652.7|15634.8|15630.8|778
1646834400000|2022-03-09 14:00:00|15655.1|15651.1|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|979
1646834700000|2022-03-09 14:05:00|15647.3|15643.3|15625.4|15621.4|15650.4|15646.4|15616.1|15612.1|2127
1646835000000|2022-03-09 14:10:00|15622.3|15618.3|15631.7|15627.7|15637.9|15633.9|15616.1|15612.1|3690
1646835300000|2022-03-09 14:15:00|15634.8|15630.8|15628.6|15624.6|15650.4|15646.4|15625.4|15621.4|1484
1646835600000|2022-03-09 14:20:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15616.1|15612.1|1197
1646835900000|2022-03-09 14:25:00|15622.3|15618.3|15631.7|15627.7|15631.7|15627.7|15619.2|15615.2|1209
1646836200000|2022-03-09 14:30:00|15628.6|15624.6|15631.7|15627.7|15641.1|15637.1|15625.4|15621.4|1427
1646836500000|2022-03-09 14:35:00|15634.8|15630.8|15628.6|15624.6|15641.1|15637.1|15625.4|15621.4|1269
1646836800000|2022-03-09 14:40:00|15625.4|15621.4|15631.7|15627.7|15634.8|15630.8|15622.3|15618.3|1336
1646837100000|2022-03-09 14:45:00|15628.6|15624.6|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|1041
1646837400000|2022-03-09 14:50:00|15625.4|15621.4|15628.6|15624.6|15634.8|15630.8|15622.3|15618.3|1376
1646837700000|2022-03-09 14:55:00|15631.7|15627.7|15622.3|15618.3|15631.7|15627.7|15622.3|15618.3|1120
1646838000000|2022-03-09 15:00:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|1151
1646838300000|2022-03-09 15:05:00|15619.2|15615.2|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|1343
1646838600000|2022-03-09 15:10:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15609.8|15605.8|1652
1646838900000|2022-03-09 15:15:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15612.9|15608.9|1811
1646839200000|2022-03-09 15:20:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|1154
1646839500000|2022-03-09 15:25:00|15619.2|15615.2|15625.4|15621.4|15631.7|15627.7|15619.2|15615.2|1220
1646839800000|2022-03-09 15:30:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|1268
1646840100000|2022-03-09 15:35:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15616.1|15612.1|1224
1646840400000|2022-03-09 15:40:00|15616.1|15612.1|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|1039
1646840700000|2022-03-09 15:45:00|15619.2|15615.2|15603.6|15599.6|15622.3|15618.3|15603.6|15599.6|912
1646841000000|2022-03-09 15:50:00|15606.7|15602.7|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|835
1646841300000|2022-03-09 15:55:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1467
1646841600000|2022-03-09 16:00:00|15603.6|15599.6|15609.8|15605.8|15612.9|15608.9|15597.3|15593.3|1512
1646841900000|2022-03-09 16:05:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|864
1646842200000|2022-03-09 16:10:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|1682
1646842500000|2022-03-09 16:15:00|15622.3|15618.3|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|1341
1646842800000|2022-03-09 16:20:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|765
1646843100000|2022-03-09 16:25:00|15625.4|15621.4|15616.1|15612.1|15628.6|15624.6|15616.1|15612.1|962
1646843400000|2022-03-09 16:30:00|15617.6|15613.6|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|677
1646843700000|2022-03-09 16:35:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|721
1646844000000|2022-03-09 16:40:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|677
1646844300000|2022-03-09 16:45:00|15619.2|15615.2|15606.7|15602.7|15619.2|15615.2|15606.7|15602.7|745
1646844600000|2022-03-09 16:50:00|15609.8|15605.8|15609.8|15605.8|15617.6|15613.6|15606.7|15602.7|1003
1646844900000|2022-03-09 16:55:00|15606.7|15602.7|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|1227
1646845200000|2022-03-09 17:00:00|15609.8|15605.8|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|1114
1646845500000|2022-03-09 17:05:00|15612.9|15608.9|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|675
1646845800000|2022-03-09 17:10:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15616.1|15612.1|568
1646846100000|2022-03-09 17:15:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|587
1646846400000|2022-03-09 17:20:00|15625.4|15621.4|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|1173
1646846700000|2022-03-09 17:25:00|15634.8|15630.8|15644.2|15640.2|15647.3|15643.3|15634.8|15630.8|2428
1646847000000|2022-03-09 17:30:00|15647.3|15643.3|15659.8|15655.8|15659.8|15655.8|15647.3|15643.3|1595
1646847300000|2022-03-09 17:35:00|15656.7|15652.7|15675.4|15671.4|15675.4|15671.4|15656.7|15652.7|2466
1646847600000|2022-03-09 17:40:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15662.9|15658.9|2002
1646847900000|2022-03-09 17:45:00|15666.1|15662.1|15672.3|15668.3|15675.4|15671.4|15666.1|15662.1|799
1646848200000|2022-03-09 17:50:00|15669.2|15665.2|15656.7|15652.7|15672.3|15668.3|15653.6|15649.6|1136
1646848500000|2022-03-09 17:55:00|15653.6|15649.6|15644.2|15640.2|15656.7|15652.7|15644.2|15640.2|1142
1646848800000|2022-03-09 18:00:00|15645.8|15641.8|15650.4|15646.4|15653.6|15649.6|15631.7|15627.7|1634
1646849100000|2022-03-09 18:05:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15637.9|15633.9|1417
1646849400000|2022-03-09 18:10:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|978
1646849700000|2022-03-09 18:15:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|864
1646850000000|2022-03-09 18:20:00|15633.3|15629.3|15619.2|15615.2|15637.9|15633.9|15612.9|15608.9|1188
1646850300000|2022-03-09 18:25:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|470
1646850600000|2022-03-09 18:30:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|905
1646850900000|2022-03-09 18:35:00|15623.9|15619.9|15594.2|15590.2|15625.4|15621.4|15591.1|15587.1|1468
1646851200000|2022-03-09 18:40:00|15591.1|15587.1|15597.3|15593.3|15600.4|15596.4|15587.9|15583.9|2081
1646851500000|2022-03-09 18:45:00|15594.2|15590.2|15584.8|15580.8|15597.3|15593.3|15581.7|15577.7|1980
1646851800000|2022-03-09 18:50:00|15581.7|15577.7|15594.2|15590.2|15594.2|15590.2|15581.7|15577.7|1513
1646852100000|2022-03-09 18:55:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|644
1646852400000|2022-03-09 19:00:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15587.9|15583.9|999
1646852700000|2022-03-09 19:05:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|1309
1646853000000|2022-03-09 19:10:00|15592.6|15588.6|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|623
1646853300000|2022-03-09 19:15:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|735
1646853600000|2022-03-09 19:20:00|15594.2|15590.2|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|1062
1646853900000|2022-03-09 19:25:00|15584.8|15580.8|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|1034
1646854200000|2022-03-09 19:30:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|1045
1646854500000|2022-03-09 19:35:00|15587.9|15583.9|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|844
1646854800000|2022-03-09 19:40:00|15581.7|15577.7|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|1050
1646855100000|2022-03-09 19:45:00|15569.2|15565.2|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|1672
1646855400000|2022-03-09 19:50:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|1041
1646855700000|2022-03-09 19:55:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|1432
1646856000000|2022-03-09 20:00:00|15570.8|15566.8|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|1020
1646856300000|2022-03-09 20:05:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|1213
1646856600000|2022-03-09 20:10:00|15581.7|15577.7|15587.9|15583.9|15591.1|15587.1|15578.6|15574.6|843
1646856900000|2022-03-09 20:15:00|15584.8|15580.8|15591.1|15587.1|15597.3|15593.3|15584.8|15580.8|702
1646857200000|2022-03-09 20:20:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|630
1646857500000|2022-03-09 20:25:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|250
1646857800000|2022-03-09 20:30:00|15595.8|15591.8|15600.4|15596.4|15606.7|15602.7|15594.2|15590.2|461
1646858100000|2022-03-09 20:35:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|836
1646858400000|2022-03-09 20:40:00|15603.6|15599.6|15612.9|15608.9|15616.1|15612.1|15603.6|15599.6|908
1646858700000|2022-03-09 20:45:00|15609.8|15605.8|15600.4|15596.4|15616.1|15612.1|15600.4|15596.4|1059
1646859000000|2022-03-09 20:50:00|15597.3|15593.3|15603.6|15599.6|15609.8|15605.8|15597.3|15593.3|1198
1646859300000|2022-03-09 20:55:00|15600.4|15596.4|15591.1|15587.1|15603.6|15599.6|15587.9|15583.9|2087
1646859600000|2022-03-09 21:00:00|15587.9|15583.9|15578.6|15574.6|15591.1|15587.1|15578.6|15574.6|2054
1646859900000|2022-03-09 21:05:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|720
1646860200000|2022-03-09 21:10:00|15575.4|15571.4|15578.6|15574.6|15587.9|15583.9|15575.4|15571.4|970
1646860500000|2022-03-09 21:15:00|15575.4|15571.4|15584.8|15580.8|15584.8|15580.8|15556.7|15552.7|2295
1646860800000|2022-03-09 21:20:00|15581.7|15577.7|15569.2|15565.2|15587.9|15583.9|15556.7|15552.7|2647
1646861100000|2022-03-09 21:25:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|1032
1646861400000|2022-03-09 21:30:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15550.4|15546.4|1303
1646861700000|2022-03-09 21:35:00|15555.1|15551.1|15544.2|15540.2|15556.7|15552.7|15544.2|15540.2|1970
1646862000000|2022-03-09 21:40:00|15547.3|15543.3|15531.7|15527.7|15550.4|15546.4|15531.7|15527.7|1505
1646862300000|2022-03-09 21:45:00|15534.8|15530.8|15541.1|15537.1|15544.2|15540.2|15533.3|15529.3|939
1646862600000|2022-03-09 21:50:00|15544.2|15540.2|15544.2|15540.2|15550.4|15546.4|15541.1|15537.1|1192
1646862900000|2022-03-09 21:55:00|15541.1|15537.1|15528.6|15524.6|15541.1|15537.1|15528.6|15524.6|1584
1646866800000|2022-03-09 23:00:00|15536.4|15532.4|15550.4|15546.4|15550.4|15546.4|15533.3|15529.3|658
1646867100000|2022-03-09 23:05:00|15548.9|15544.9|15547.3|15543.3|15553.6|15549.6|15544.2|15540.2|344
1646867400000|2022-03-09 23:10:00|15544.2|15540.2|15553.6|15549.6|15553.6|15549.6|15544.2|15540.2|219
1646867700000|2022-03-09 23:15:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|209
1646868000000|2022-03-09 23:20:00|15550.4|15546.4|15548.9|15544.9|15553.6|15549.6|15547.3|15543.3|52
1646868300000|2022-03-09 23:25:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|39
1646868600000|2022-03-09 23:30:00|15547.3|15543.3|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|185
1646868900000|2022-03-09 23:35:00|15548.9|15544.9|15547.3|15543.3|15548.9|15544.9|15544.2|15540.2|73
1646869200000|2022-03-09 23:40:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|45
1646869500000|2022-03-09 23:45:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|39
1646869800000|2022-03-09 23:50:00|15552|15548|15547.3|15543.3|15552|15548|15547.3|15543.3|73
1646870100000|2022-03-09 23:55:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|69
1646870400000|2022-03-10 00:00:00|15542.6|15538.6|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|129
1646870700000|2022-03-10 00:05:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|101
1646871000000|2022-03-10 00:10:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|107
1646871300000|2022-03-10 00:15:00|15556.7|15552.7|15550.4|15546.4|15559.8|15555.8|15550.4|15546.4|206
1646871600000|2022-03-10 00:20:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|109
1646871900000|2022-03-10 00:25:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|171
1646872200000|2022-03-10 00:30:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|102
1646872500000|2022-03-10 00:35:00|15555.1|15551.1|15550.4|15546.4|15555.1|15551.1|15547.3|15543.3|102
1646872800000|2022-03-10 00:40:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|118
1646873100000|2022-03-10 00:45:00|15559.8|15555.8|15547.3|15543.3|15559.8|15555.8|15547.3|15543.3|235
1646873400000|2022-03-10 00:50:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|183
1646873700000|2022-03-10 00:55:00|15553.6|15549.6|15559.8|15555.8|15562.9|15558.9|15550.4|15546.4|218
1646874000000|2022-03-10 01:00:00|15558.3|15554.3|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|215
1646874300000|2022-03-10 01:05:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|226
1646874600000|2022-03-10 01:10:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|98
1646874900000|2022-03-10 01:15:00|15562.9|15558.9|15559.8|15555.8|15569.2|15565.2|15559.8|15555.8|196
1646875200000|2022-03-10 01:20:00|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|207
1646875500000|2022-03-10 01:25:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|90
1646875800000|2022-03-10 01:30:00|15561.4|15557.4|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|125
1646876100000|2022-03-10 01:35:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|267
1646876400000|2022-03-10 01:40:00|15569.2|15565.2|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|264
1646876700000|2022-03-10 01:45:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|63
1646877000000|2022-03-10 01:50:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|229
1646877300000|2022-03-10 01:55:00|15561.4|15557.4|15561.4|15557.4|15562.9|15558.9|15556.7|15552.7|143
1646877600000|2022-03-10 02:00:00|15562.9|15558.9|15544.2|15540.2|15566.1|15562.1|15544.2|15540.2|653
1646877900000|2022-03-10 02:05:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|92
1646878200000|2022-03-10 02:10:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|229
1646878500000|2022-03-10 02:15:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|103
1646878800000|2022-03-10 02:20:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|120
1646879100000|2022-03-10 02:25:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|87
1646879400000|2022-03-10 02:30:00|15555.1|15551.1|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|81
1646879700000|2022-03-10 02:35:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|178
1646880000000|2022-03-10 02:40:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|64
1646880300000|2022-03-10 02:45:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|174
1646880600000|2022-03-10 02:50:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|97
1646880900000|2022-03-10 02:55:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|123
1646881200000|2022-03-10 03:00:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|58
1646881500000|2022-03-10 03:05:00|15539.5|15535.5|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|136
1646881800000|2022-03-10 03:10:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|84
1646882100000|2022-03-10 03:15:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|167
1646882400000|2022-03-10 03:20:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|114
1646882700000|2022-03-10 03:25:00|15547.3|15543.3|15550.4|15546.4|15552|15548|15547.3|15543.3|91
1646883000000|2022-03-10 03:30:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|108
1646883300000|2022-03-10 03:35:00|15545.8|15541.8|15539.5|15535.5|15550.4|15546.4|15537.9|15533.9|164
1646883600000|2022-03-10 03:40:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|42
1646883900000|2022-03-10 03:45:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|86
1646884200000|2022-03-10 03:50:00|15542.6|15538.6|15544.2|15540.2|15545.8|15541.8|15541.1|15537.1|57
1646884500000|2022-03-10 03:55:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|44
1646884800000|2022-03-10 04:00:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|198
1646885100000|2022-03-10 04:05:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|132
1646885400000|2022-03-10 04:10:00|15542.6|15538.6|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|74
1646885700000|2022-03-10 04:15:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|118
1646886000000|2022-03-10 04:20:00|15542.6|15538.6|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|82
1646886300000|2022-03-10 04:25:00|15542.6|15538.6|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|80
1646886600000|2022-03-10 04:30:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|65
1646886900000|2022-03-10 04:35:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|113
1646887200000|2022-03-10 04:40:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|51
1646887500000|2022-03-10 04:45:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|25
1646887800000|2022-03-10 04:50:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|46
1646888100000|2022-03-10 04:55:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|49
1646888400000|2022-03-10 05:00:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|142
1646888700000|2022-03-10 05:05:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|53
1646889000000|2022-03-10 05:10:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|133
1646889300000|2022-03-10 05:15:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|90
1646889600000|2022-03-10 05:20:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|149
1646889900000|2022-03-10 05:25:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|169
1646890200000|2022-03-10 05:30:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|146
1646890500000|2022-03-10 05:35:00|||||||||45
1646890800000|2022-03-10 05:40:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15548.9|15544.9|160
1646891100000|2022-03-10 05:45:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|195
1646891400000|2022-03-10 05:50:00|||||||||44
1646891700000|2022-03-10 05:55:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|121
1646892000000|2022-03-10 06:00:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|108
1646892300000|2022-03-10 06:05:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|92
1646892600000|2022-03-10 06:10:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|226
1646892900000|2022-03-10 06:15:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|265
1646893200000|2022-03-10 06:20:00|||||||||78
1646893500000|2022-03-10 06:25:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|178
1646893800000|2022-03-10 06:30:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|89
1646894100000|2022-03-10 06:35:00|15561.4|15557.4|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|224
1646894400000|2022-03-10 06:40:00|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|75
1646894700000|2022-03-10 06:45:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|176
1646895000000|2022-03-10 06:50:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|120
1646895300000|2022-03-10 06:55:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|65
1646895600000|2022-03-10 07:00:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|297
1646895900000|2022-03-10 07:05:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|210
1646896200000|2022-03-10 07:10:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|145
1646896500000|2022-03-10 07:15:00|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|269
1646896800000|2022-03-10 07:20:00|15556.7|15552.7|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|312
1646897100000|2022-03-10 07:25:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|416
1646897400000|2022-03-10 07:30:00|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15553.6|15549.6|485
1646897700000|2022-03-10 07:35:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|307
1646898000000|2022-03-10 07:40:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|251
1646898300000|2022-03-10 07:45:00|15566.1|15562.1|15562.9|15558.9|15567.6|15563.6|15556.7|15552.7|369
1646898600000|2022-03-10 07:50:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|191
1646898900000|2022-03-10 07:55:00|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|91
1646899200000|2022-03-10 08:00:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15562.9|15558.9|569
1646899500000|2022-03-10 08:05:00|15577|15573|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|306
1646899800000|2022-03-10 08:10:00|15578.6|15574.6|15575.4|15571.4|15584.8|15580.8|15572.3|15568.3|608
1646900100000|2022-03-10 08:15:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|194
1646900400000|2022-03-10 08:20:00|15575.4|15571.4|15581.7|15577.7|15584.8|15580.8|15572.3|15568.3|503
1646900700000|2022-03-10 08:25:00|15578.6|15574.6|15580.1|15576.1|15584.8|15580.8|15575.4|15571.4|392
1646901000000|2022-03-10 08:30:00|15578.6|15574.6|15592.6|15588.6|15592.6|15588.6|15578.6|15574.6|481
1646901300000|2022-03-10 08:35:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|382
1646901600000|2022-03-10 08:40:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|498
1646901900000|2022-03-10 08:45:00|15595.8|15591.8|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|583
1646902200000|2022-03-10 08:50:00|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|481
1646902500000|2022-03-10 08:55:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|317
1646902800000|2022-03-10 09:00:00|15606.7|15602.7|15587.9|15583.9|15606.7|15602.7|15581.7|15577.7|1448
1646903100000|2022-03-10 09:05:00|15586.4|15582.4|15587.9|15583.9|15591.1|15587.1|15581.7|15577.7|527
1646903400000|2022-03-10 09:10:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15581.7|15577.7|533
1646903700000|2022-03-10 09:15:00|15589.5|15585.5|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|369
1646904000000|2022-03-10 09:20:00|15586.4|15582.4|15581.7|15577.7|15587.9|15583.9|15575.4|15571.4|429
1646904300000|2022-03-10 09:25:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|206
1646904600000|2022-03-10 09:30:00|15583.3|15579.3|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|634
1646904900000|2022-03-10 09:35:00|15581.7|15577.7|15580.1|15576.1|15584.8|15580.8|15575.4|15571.4|543
1646905200000|2022-03-10 09:40:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15572.3|15568.3|282
1646905500000|2022-03-10 09:45:00|15577|15573|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|167
1646905800000|2022-03-10 09:50:00|15569.2|15565.2|15584.8|15580.8|15594.2|15590.2|15566.1|15562.1|531
1646906100000|2022-03-10 09:55:00|15587.9|15583.9|15584.8|15580.8|15594.2|15590.2|15569.2|15565.2|784
1646906400000|2022-03-10 10:00:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15575.4|15571.4|538
1646906700000|2022-03-10 10:05:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15572.3|15568.3|699
1646907000000|2022-03-10 10:10:00|15580.1|15576.1|15570.8|15566.8|15581.7|15577.7|15569.2|15565.2|457
1646907300000|2022-03-10 10:15:00|15572.3|15568.3|15566.1|15562.1|15573.9|15569.9|15562.9|15558.9|412
1646907600000|2022-03-10 10:20:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|269
1646907900000|2022-03-10 10:25:00|15564.5|15560.5|15566.1|15562.1|15570.8|15566.8|15562.9|15558.9|379
1646908200000|2022-03-10 10:30:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|184
1646908500000|2022-03-10 10:35:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|197
1646908800000|2022-03-10 10:40:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|130
1646909100000|2022-03-10 10:45:00|15564.5|15560.5|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|175
1646909400000|2022-03-10 10:50:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|165
1646909700000|2022-03-10 10:55:00|15569.2|15565.2|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|216
1646910000000|2022-03-10 11:00:00|15573.9|15569.9|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|203
1646910300000|2022-03-10 11:05:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15562.9|15558.9|238
1646910600000|2022-03-10 11:10:00|15573.9|15569.9|15572.3|15568.3|15578.6|15574.6|15566.1|15562.1|411
1646910900000|2022-03-10 11:15:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|156
1646911200000|2022-03-10 11:20:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|208
1646911500000|2022-03-10 11:25:00|15564.5|15560.5|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|192
1646911800000|2022-03-10 11:30:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|98
1646912100000|2022-03-10 11:35:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|145
1646912400000|2022-03-10 11:40:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|408
1646912700000|2022-03-10 11:45:00|15573.9|15569.9|15575.4|15571.4|15581.7|15577.7|15572.3|15568.3|295
1646913000000|2022-03-10 11:50:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|187
1646913300000|2022-03-10 11:55:00|15573.9|15569.9|15570.8|15566.8|15577|15573|15569.2|15565.2|214
1646913600000|2022-03-10 12:00:00|15569.2|15565.2|15550.4|15546.4|15570.8|15566.8|15547.3|15543.3|965
1646913900000|2022-03-10 12:05:00|15547.3|15543.3|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|430
1646914200000|2022-03-10 12:10:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|204
1646914500000|2022-03-10 12:15:00|15547.3|15543.3|15534.8|15530.8|15550.4|15546.4|15534.8|15530.8|439
1646914800000|2022-03-10 12:20:00|15533.3|15529.3|15541.1|15537.1|15544.2|15540.2|15533.3|15529.3|427
1646915100000|2022-03-10 12:25:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15528.6|15524.6|471
1646915400000|2022-03-10 12:30:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|419
1646915700000|2022-03-10 12:35:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|410
1646916000000|2022-03-10 12:40:00|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|436
1646916300000|2022-03-10 12:45:00|15541.1|15537.1|15481.7|15477.7|15541.1|15537.1|15481.7|15477.7|2160
1646916600000|2022-03-10 12:50:00|15484.8|15480.8|15495.8|15491.8|15512.9|15508.9|15484.8|15480.8|2156
1646916900000|2022-03-10 12:55:00|15497.3|15493.3|15506.7|15502.7|15512.9|15508.9|15494.2|15490.2|1434
1646917200000|2022-03-10 13:00:00|15508.3|15504.3|15520.8|15516.8|15522.3|15518.3|15500.4|15496.4|1548
1646917500000|2022-03-10 13:05:00|15522.3|15518.3|15509.8|15505.8|15522.3|15518.3|15506.7|15502.7|1288
1646917800000|2022-03-10 13:10:00|15508.3|15504.3|15509.8|15505.8|15531.7|15527.7|15500.4|15496.4|1257
1646918100000|2022-03-10 13:15:00|15506.7|15502.7|15503.6|15499.6|15512.9|15508.9|15500.4|15496.4|1256
1646918400000|2022-03-10 13:20:00|15506.7|15502.7|15519.2|15515.2|15519.2|15515.2|15497.3|15493.3|1706
1646918700000|2022-03-10 13:25:00|15522.3|15518.3|15520.8|15516.8|15523.9|15519.9|15494.2|15490.2|1793
1646919000000|2022-03-10 13:30:00|15517.6|15513.6|15544.2|15540.2|15550.4|15546.4|15509.8|15505.8|2579
1646919300000|2022-03-10 13:35:00|15547.3|15543.3|15522.3|15518.3|15556.7|15552.7|15516.1|15512.1|2462
1646919600000|2022-03-10 13:40:00|15523.9|15519.9|15491.1|15487.1|15525.4|15521.4|15478.6|15474.6|2990
1646919900000|2022-03-10 13:45:00|15494.2|15490.2|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|1845
1646920200000|2022-03-10 13:50:00|15494.2|15490.2|15491.1|15487.1|15506.7|15502.7|15487.9|15483.9|1494
1646920500000|2022-03-10 13:55:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15475.4|15471.4|1263
1646920800000|2022-03-10 14:00:00|15491.1|15487.1|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|1137
1646921100000|2022-03-10 14:05:00|15494.2|15490.2|15478.6|15474.6|15494.2|15490.2|15472.3|15468.3|1463
1646921400000|2022-03-10 14:10:00|15480.1|15476.1|15503.6|15499.6|15506.7|15502.7|15480.1|15476.1|1344
1646921700000|2022-03-10 14:15:00|15500.4|15496.4|15497.3|15493.3|15503.6|15499.6|15491.1|15487.1|1084
1646922000000|2022-03-10 14:20:00|15495.8|15491.8|15481.7|15477.7|15497.3|15493.3|15478.6|15474.6|1038
1646922300000|2022-03-10 14:25:00|15484.8|15480.8|15500.4|15496.4|15506.7|15502.7|15484.8|15480.8|1509
1646922600000|2022-03-10 14:30:00|15497.3|15493.3|15509.8|15505.8|15514.5|15510.5|15497.3|15493.3|1781
1646922900000|2022-03-10 14:35:00|15506.7|15502.7|15522.3|15518.3|15522.3|15518.3|15506.7|15502.7|1291
1646923200000|2022-03-10 14:40:00|15519.2|15515.2|15509.8|15505.8|15522.3|15518.3|15503.6|15499.6|2064
1646923500000|2022-03-10 14:45:00|15512.9|15508.9|15503.6|15499.6|15522.3|15518.3|15503.6|15499.6|1526
1646923800000|2022-03-10 14:50:00|15506.7|15502.7|15500.4|15496.4|15512.9|15508.9|15487.9|15483.9|2239
1646924100000|2022-03-10 14:55:00|15497.3|15493.3|15478.6|15474.6|15500.4|15496.4|15478.6|15474.6|2103
1646924400000|2022-03-10 15:00:00|15475.4|15471.4|15459.8|15455.8|15480.1|15476.1|15459.8|15455.8|1727
1646924700000|2022-03-10 15:05:00|15456.7|15452.7|15459.8|15455.8|15462.9|15458.9|15450.4|15446.4|2037
1646925000000|2022-03-10 15:10:00|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|1383
1646925300000|2022-03-10 15:15:00|15466.1|15462.1|15453.6|15449.6|15475.4|15471.4|15453.6|15449.6|2162
1646925600000|2022-03-10 15:20:00|15456.7|15452.7|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|1279
1646925900000|2022-03-10 15:25:00|15444.2|15440.2|15462.9|15458.9|15469.2|15465.2|15444.2|15440.2|1319
1646926200000|2022-03-10 15:30:00|15466.1|15462.1|15481.7|15477.7|15481.7|15477.7|15462.9|15458.9|1673
1646926500000|2022-03-10 15:35:00|15484.8|15480.8|15472.3|15468.3|15484.8|15480.8|15472.3|15468.3|1111
1646926800000|2022-03-10 15:40:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15466.1|15462.1|1187
1646927100000|2022-03-10 15:45:00|15478.6|15474.6|15481.7|15477.7|15487.9|15483.9|15478.6|15474.6|2037
1646927400000|2022-03-10 15:50:00|15484.8|15480.8|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|813
1646927700000|2022-03-10 15:55:00|15480.1|15476.1|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|748
1646928000000|2022-03-10 16:00:00|15481.7|15477.7|15500.4|15496.4|15506.7|15502.7|15478.6|15474.6|1318
1646928300000|2022-03-10 16:05:00|15497.3|15493.3|15491.1|15487.1|15500.4|15496.4|15491.1|15487.1|765
1646928600000|2022-03-10 16:10:00|15492.6|15488.6|15484.8|15480.8|15494.2|15490.2|15481.7|15477.7|794
1646928900000|2022-03-10 16:15:00|15487.9|15483.9|15475.4|15471.4|15487.9|15483.9|15475.4|15471.4|1005
1646929200000|2022-03-10 16:20:00|15472.3|15468.3|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|830
1646929500000|2022-03-10 16:25:00|15472.3|15468.3|15475.4|15471.4|15481.7|15477.7|15472.3|15468.3|726
1646929800000|2022-03-10 16:30:00|15478.6|15474.6|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|352
1646930100000|2022-03-10 16:35:00|15472.3|15468.3|15481.7|15477.7|15484.8|15480.8|15472.3|15468.3|790
1646930400000|2022-03-10 16:40:00|15478.6|15474.6|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|514
1646930700000|2022-03-10 16:45:00|15486.4|15482.4|15469.2|15465.2|15486.4|15482.4|15469.2|15465.2|1257
1646931000000|2022-03-10 16:50:00|15472.3|15468.3|15469.2|15465.2|15475.4|15471.4|15469.2|15465.2|749
1646931300000|2022-03-10 16:55:00|15472.3|15468.3|15466.1|15462.1|15472.3|15468.3|15462.9|15458.9|686
1646931600000|2022-03-10 17:00:00|15469.2|15465.2|15466.1|15462.1|15472.3|15468.3|15462.9|15458.9|817
1646931900000|2022-03-10 17:05:00|15469.2|15465.2|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|920
1646932200000|2022-03-10 17:10:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|958
1646932500000|2022-03-10 17:15:00|15469.2|15465.2|15453.6|15449.6|15472.3|15468.3|15450.4|15446.4|1172
1646932800000|2022-03-10 17:20:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|1311
1646933100000|2022-03-10 17:25:00|15459.8|15455.8|15466.1|15462.1|15466.1|15462.1|15459.8|15455.8|1905
1646933400000|2022-03-10 17:30:00|15469.2|15465.2|15478.6|15474.6|15478.6|15474.6|15469.2|15465.2|2478
1646933700000|2022-03-10 17:35:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|781
1646934000000|2022-03-10 17:40:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|1384
1646934300000|2022-03-10 17:45:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|1182
1646934600000|2022-03-10 17:50:00|15475.4|15471.4|15462.9|15458.9|15478.6|15474.6|15456.7|15452.7|1976
1646934900000|2022-03-10 17:55:00|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15453.6|15449.6|1210
1646935200000|2022-03-10 18:00:00|15459.8|15455.8|15500.4|15496.4|15512.9|15508.9|15453.6|15449.6|3001
1646935500000|2022-03-10 18:05:00|15503.6|15499.6|15478.6|15474.6|15503.6|15499.6|15478.6|15474.6|2865
1646935800000|2022-03-10 18:10:00|15481.7|15477.7|15469.2|15465.2|15487.9|15483.9|15469.2|15465.2|1055
1646936100000|2022-03-10 18:15:00|15472.3|15468.3|15469.2|15465.2|15475.4|15471.4|15469.2|15465.2|666
1646936400000|2022-03-10 18:20:00|15472.3|15468.3|15456.7|15452.7|15475.4|15471.4|15456.7|15452.7|740
1646936700000|2022-03-10 18:25:00|15459.8|15455.8|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|886
1646937000000|2022-03-10 18:30:00|15467.6|15463.6|15481.7|15477.7|15484.8|15480.8|15466.1|15462.1|1266
1646937300000|2022-03-10 18:35:00|15483.3|15479.3|15491.1|15487.1|15494.2|15490.2|15481.7|15477.7|489
1646937600000|2022-03-10 18:40:00|15487.9|15483.9|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|327
1646937900000|2022-03-10 18:45:00|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15477|15473|373
1646938200000|2022-03-10 18:50:00|15478.6|15474.6|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|809
1646938500000|2022-03-10 18:55:00|15484.8|15480.8|15475.4|15471.4|15484.8|15480.8|15472.3|15468.3|565
1646938800000|2022-03-10 19:00:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15472.3|15468.3|624
1646939100000|2022-03-10 19:05:00|15481.7|15477.7|15491.1|15487.1|15491.1|15487.1|15481.7|15477.7|415
1646939400000|2022-03-10 19:10:00|15492.6|15488.6|15484.8|15480.8|15497.3|15493.3|15484.8|15480.8|608
1646939700000|2022-03-10 19:15:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15484.8|15480.8|518
1646940000000|2022-03-10 19:20:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|484
1646940300000|2022-03-10 19:25:00|15491.1|15487.1|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|639
1646940600000|2022-03-10 19:30:00|15487.9|15483.9|15494.2|15490.2|15505.1|15501.1|15487.9|15483.9|1100
1646940900000|2022-03-10 19:35:00|15491.1|15487.1|15478.6|15474.6|15494.2|15490.2|15478.6|15474.6|736
1646941200000|2022-03-10 19:40:00|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15469.2|15465.2|1297
1646941500000|2022-03-10 19:45:00|15472.3|15468.3|15469.2|15465.2|15475.4|15471.4|15469.2|15465.2|945
1646941800000|2022-03-10 19:50:00|15472.3|15468.3|15475.4|15471.4|15478.6|15474.6|15469.2|15465.2|1151
1646942100000|2022-03-10 19:55:00|15472.3|15468.3|15475.4|15471.4|15481.7|15477.7|15469.2|15465.2|1341
1646942400000|2022-03-10 20:00:00|15472.3|15468.3|15494.2|15490.2|15497.3|15493.3|15469.2|15465.2|1730
1646942700000|2022-03-10 20:05:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|559
1646943000000|2022-03-10 20:10:00|15484.8|15480.8|15497.3|15493.3|15497.3|15493.3|15484.8|15480.8|595
1646943300000|2022-03-10 20:15:00|15500.4|15496.4|15500.4|15496.4|15506.7|15502.7|15494.2|15490.2|1583
1646943600000|2022-03-10 20:20:00|15497.3|15493.3|15516.1|15512.1|15522.3|15518.3|15497.3|15493.3|1293
1646943900000|2022-03-10 20:25:00|15514.5|15510.5|15519.2|15515.2|15519.2|15515.2|15503.6|15499.6|1430
1646944200000|2022-03-10 20:30:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|954
1646944500000|2022-03-10 20:35:00|15520.8|15516.8|15512.9|15508.9|15525.4|15521.4|15509.8|15505.8|1748
1646944800000|2022-03-10 20:40:00|15509.8|15505.8|15522.3|15518.3|15525.4|15521.4|15506.7|15502.7|701
1646945100000|2022-03-10 20:45:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15509.8|15505.8|989
1646945400000|2022-03-10 20:50:00|15512.9|15508.9|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|842
1646945700000|2022-03-10 20:55:00|15516.1|15512.1|15516.1|15512.1|15525.4|15521.4|15511.4|15507.4|1792
1646946000000|2022-03-10 21:00:00|15512.9|15508.9|15509.8|15505.8|15522.3|15518.3|15509.8|15505.8|1370
1646946300000|2022-03-10 21:05:00|15511.4|15507.4|15519.2|15515.2|15519.2|15515.2|15509.8|15505.8|516
1646946600000|2022-03-10 21:10:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|323
1646946900000|2022-03-10 21:15:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|805
1646947200000|2022-03-10 21:20:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|805
1646947500000|2022-03-10 21:25:00|15506.7|15502.7|15516.1|15512.1|15516.1|15512.1|15506.7|15502.7|450
1646947800000|2022-03-10 21:30:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|745
1646948100000|2022-03-10 21:35:00|15514.5|15510.5|15516.1|15512.1|15519.2|15515.2|15514.5|15510.5|300
1646948400000|2022-03-10 21:40:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|372
1646948700000|2022-03-10 21:45:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|578
1646949000000|2022-03-10 21:50:00|15522.3|15518.3|15516.1|15512.1|15525.4|15521.4|15516.1|15512.1|563
1646949300000|2022-03-10 21:55:00|15512.9|15508.9|15523.9|15519.9|15528.6|15524.6|15512.9|15508.9|658
1646953200000|2022-03-10 23:00:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|292
1646953500000|2022-03-10 23:05:00|15528.6|15524.6|15530.1|15526.1|15534.8|15530.8|15528.6|15524.6|196
1646953800000|2022-03-10 23:10:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|43
1646954100000|2022-03-10 23:15:00|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|231
1646954400000|2022-03-10 23:20:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|14
1646954700000|2022-03-10 23:25:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|109
1646955000000|2022-03-10 23:30:00|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|94
1646955300000|2022-03-10 23:35:00|15516.1|15512.1|15525.4|15521.4|15525.4|15521.4|15516.1|15512.1|54
1646955600000|2022-03-10 23:40:00|15528.6|15524.6|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|142
1646955900000|2022-03-10 23:45:00|15516.1|15512.1|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|167
1646956200000|2022-03-10 23:50:00|15516.1|15512.1|15525.4|15521.4|15525.4|15521.4|15516.1|15512.1|155
1646956500000|2022-03-10 23:55:00|15522.3|15518.3|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|108
1646956800000|2022-03-11 00:00:00|15525.4|15521.4|15537.9|15533.9|15537.9|15533.9|15525.4|15521.4|326
1646957100000|2022-03-11 00:05:00|15541.1|15537.1|15541.1|15537.1|15545.8|15541.8|15537.9|15533.9|172
1646957400000|2022-03-11 00:10:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|111
1646957700000|2022-03-11 00:15:00|15539.5|15535.5|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|55
1646958000000|2022-03-11 00:20:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|53
1646958300000|2022-03-11 00:25:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|83
1646958600000|2022-03-11 00:30:00|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|59
1646958900000|2022-03-11 00:35:00|15536.4|15532.4|15528.6|15524.6|15537.9|15533.9|15528.6|15524.6|135
1646959200000|2022-03-11 00:40:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|110
1646959500000|2022-03-11 00:45:00|15530.1|15526.1|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|48
1646959800000|2022-03-11 00:50:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15533.3|15529.3|42
1646960100000|2022-03-11 00:55:00|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|83
1646960400000|2022-03-11 01:00:00|15531.7|15527.7|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|144
1646960700000|2022-03-11 01:05:00|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|26
1646961000000|2022-03-11 01:10:00|15536.4|15532.4|15544.2|15540.2|15545.8|15541.8|15534.8|15530.8|123
1646961300000|2022-03-11 01:15:00|15547.3|15543.3|15553.6|15549.6|15553.6|15549.6|15541.1|15537.1|318
1646961600000|2022-03-11 01:20:00|15552|15548|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|218
1646961900000|2022-03-11 01:25:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15552|15548|455
1646962200000|2022-03-11 01:30:00|15550.4|15546.4|15566.1|15562.1|15572.3|15568.3|15550.4|15546.4|564
1646962500000|2022-03-11 01:35:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|263
1646962800000|2022-03-11 01:40:00|15564.5|15560.5|15567.6|15563.6|15569.2|15565.2|15562.9|15558.9|133
1646963100000|2022-03-11 01:45:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|163
1646963400000|2022-03-11 01:50:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|39
1646963700000|2022-03-11 01:55:00|15570.8|15566.8|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|134
1646964000000|2022-03-11 02:00:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|128
1646964300000|2022-03-11 02:05:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|90
1646964600000|2022-03-11 02:10:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|90
1646964900000|2022-03-11 02:15:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|27
1646965200000|2022-03-11 02:20:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|52
1646965500000|2022-03-11 02:25:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|57
1646965800000|2022-03-11 02:30:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|64
1646966100000|2022-03-11 02:35:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|167
1646966400000|2022-03-11 02:40:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|131
1646966700000|2022-03-11 02:45:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|98
1646967000000|2022-03-11 02:50:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|45
1646967300000|2022-03-11 02:55:00|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|64
1646967600000|2022-03-11 03:00:00|||||||||38
1646967900000|2022-03-11 03:05:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|96
1646968200000|2022-03-11 03:10:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|25
1646968500000|2022-03-11 03:15:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|51
1646968800000|2022-03-11 03:20:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|47
1646969100000|2022-03-11 03:25:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|36
1646969400000|2022-03-11 03:30:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|50
1646969700000|2022-03-11 03:35:00|15561.4|15557.4|15566.1|15562.1|15567.6|15563.6|15559.8|15555.8|111
1646970000000|2022-03-11 03:40:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15561.4|15557.4|145
1646970300000|2022-03-11 03:45:00|15561.4|15557.4|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|108
1646970600000|2022-03-11 03:50:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|37
1646970900000|2022-03-11 03:55:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|65
1646971200000|2022-03-11 04:00:00|||||||||14
1646971500000|2022-03-11 04:05:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|26
1646971800000|2022-03-11 04:10:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|26
1646972100000|2022-03-11 04:15:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|24
1646972400000|2022-03-11 04:20:00|15558.3|15554.3|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|63
1646972700000|2022-03-11 04:25:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|15
1646973000000|2022-03-11 04:30:00|15561.4|15557.4|15564.5|15560.5|15566.1|15562.1|15559.8|15555.8|68
1646973300000|2022-03-11 04:35:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|41
1646973600000|2022-03-11 04:40:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|38
1646973900000|2022-03-11 04:45:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|104
1646974200000|2022-03-11 04:50:00|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|17
1646974500000|2022-03-11 04:55:00|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|42
1646974800000|2022-03-11 05:00:00|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|33
1646975100000|2022-03-11 05:05:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|78
1646975400000|2022-03-11 05:10:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|65
1646975700000|2022-03-11 05:15:00|15553.6|15549.6|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|199
1646976000000|2022-03-11 05:20:00|15548.9|15544.9|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|65
1646976300000|2022-03-11 05:25:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|15
1646976600000|2022-03-11 05:30:00|15548.9|15544.9|15544.2|15540.2|15548.9|15544.9|15544.2|15540.2|138
1646976900000|2022-03-11 05:35:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|96
1646977200000|2022-03-11 05:40:00|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|106
1646977500000|2022-03-11 05:45:00|15542.6|15538.6|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|69
1646977800000|2022-03-11 05:50:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|63
1646978100000|2022-03-11 05:55:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|60
1646978400000|2022-03-11 06:00:00|15542.6|15538.6|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|53
1646978700000|2022-03-11 06:05:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|67
1646979000000|2022-03-11 06:10:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|58
1646979300000|2022-03-11 06:15:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|45
1646979600000|2022-03-11 06:20:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|49
1646979900000|2022-03-11 06:25:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15548.9|15544.9|17
1646980200000|2022-03-11 06:30:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|23
1646980500000|2022-03-11 06:35:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|20
1646980800000|2022-03-11 06:40:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|53
1646981100000|2022-03-11 06:45:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|72
1646981400000|2022-03-11 06:50:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|28
1646981700000|2022-03-11 06:55:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15531.7|15527.7|123
1646982000000|2022-03-11 07:00:00|15533.3|15529.3|15534.8|15530.8|15547.3|15543.3|15528.6|15524.6|441
1646982300000|2022-03-11 07:05:00|15537.9|15533.9|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|138
1646982600000|2022-03-11 07:10:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15530.1|15526.1|248
1646982900000|2022-03-11 07:15:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15522.3|15518.3|325
1646983200000|2022-03-11 07:20:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|310
1646983500000|2022-03-11 07:25:00|15528.6|15524.6|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|136
1646983800000|2022-03-11 07:30:00|15520.8|15516.8|15531.7|15527.7|15537.9|15533.9|15519.2|15515.2|500
1646984100000|2022-03-11 07:35:00|15528.6|15524.6|15541.1|15537.1|15541.1|15537.1|15528.6|15524.6|281
1646984400000|2022-03-11 07:40:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|235
1646984700000|2022-03-11 07:45:00|15539.5|15535.5|15547.3|15543.3|15550.4|15546.4|15537.9|15533.9|438
1646985000000|2022-03-11 07:50:00|15544.2|15540.2|15548.9|15544.9|15550.4|15546.4|15542.6|15538.6|278
1646985300000|2022-03-11 07:55:00|15550.4|15546.4|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|126
1646985600000|2022-03-11 08:00:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|364
1646985900000|2022-03-11 08:05:00|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15541.1|15537.1|412
1646986200000|2022-03-11 08:10:00|15553.6|15549.6|15544.2|15540.2|15553.6|15549.6|15541.1|15537.1|223
1646986500000|2022-03-11 08:15:00|15547.3|15543.3|15547.3|15543.3|15552|15548|15544.2|15540.2|258
1646986800000|2022-03-11 08:20:00|15544.2|15540.2|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|323
1646987100000|2022-03-11 08:25:00|15545.8|15541.8|15541.1|15537.1|15552|15548|15537.9|15533.9|399
1646987400000|2022-03-11 08:30:00|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|269
1646987700000|2022-03-11 08:35:00|15541.1|15537.1|15544.2|15540.2|15550.4|15546.4|15541.1|15537.1|272
1646988000000|2022-03-11 08:40:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|57
1646988300000|2022-03-11 08:45:00|15542.6|15538.6|15534.8|15530.8|15544.2|15540.2|15531.7|15527.7|256
1646988600000|2022-03-11 08:50:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|350
1646988900000|2022-03-11 08:55:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|350
1646989200000|2022-03-11 09:00:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|178
1646989500000|2022-03-11 09:05:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|259
1646989800000|2022-03-11 09:10:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|191
1646990100000|2022-03-11 09:15:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|205
1646990400000|2022-03-11 09:20:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15517.6|15513.6|167
1646990700000|2022-03-11 09:25:00|15523.9|15519.9|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|110
1646991000000|2022-03-11 09:30:00|15523.9|15519.9|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|176
1646991300000|2022-03-11 09:35:00|15527|15523|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|152
1646991600000|2022-03-11 09:40:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|111
1646991900000|2022-03-11 09:45:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|308
1646992200000|2022-03-11 09:50:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|229
1646992500000|2022-03-11 09:55:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|125
1646992800000|2022-03-11 10:00:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|46
1646993100000|2022-03-11 10:05:00|15523.9|15519.9|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|116
1646993400000|2022-03-11 10:10:00|15528.6|15524.6|15527|15523|15531.7|15527.7|15525.4|15521.4|332
1646993700000|2022-03-11 10:15:00|15528.6|15524.6|15527|15523|15533.3|15529.3|15525.4|15521.4|279
1646994000000|2022-03-11 10:20:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|236
1646994300000|2022-03-11 10:25:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|92
1646994600000|2022-03-11 10:30:00|15531.7|15527.7|15534.8|15530.8|15537.9|15533.9|15525.4|15521.4|536
1646994900000|2022-03-11 10:35:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|240
1646995200000|2022-03-11 10:40:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|227
1646995500000|2022-03-11 10:45:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|91
1646995800000|2022-03-11 10:50:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|270
1646996100000|2022-03-11 10:55:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|117
1646996400000|2022-03-11 11:00:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|217
1646996700000|2022-03-11 11:05:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|214
1646997000000|2022-03-11 11:10:00|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|236
1646997300000|2022-03-11 11:15:00|15539.5|15535.5|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|354
1646997600000|2022-03-11 11:20:00|15536.4|15532.4|15500.4|15496.4|15541.1|15537.1|15497.3|15493.3|878
1646997900000|2022-03-11 11:25:00|15503.6|15499.6|15494.2|15490.2|15503.6|15499.6|15478.6|15474.6|1572
1646998200000|2022-03-11 11:30:00|15497.3|15493.3|15491.1|15487.1|15506.7|15502.7|15487.9|15483.9|680
1646998500000|2022-03-11 11:35:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15481.7|15477.7|736
1646998800000|2022-03-11 11:40:00|15495.8|15491.8|15491.1|15487.1|15500.4|15496.4|15484.8|15480.8|634
1646999100000|2022-03-11 11:45:00|15487.9|15483.9|15487.9|15483.9|15497.3|15493.3|15484.8|15480.8|318
1646999400000|2022-03-11 11:50:00|15491.1|15487.1|15497.3|15493.3|15500.4|15496.4|15486.4|15482.4|654
1646999700000|2022-03-11 11:55:00|15500.4|15496.4|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|248
1647000000000|2022-03-11 12:00:00|15497.3|15493.3|15472.3|15468.3|15497.3|15493.3|15472.3|15468.3|840
1647000300000|2022-03-11 12:05:00|15475.4|15471.4|15472.3|15468.3|15478.6|15474.6|15469.2|15465.2|663
1647000600000|2022-03-11 12:10:00|15475.4|15471.4|15469.2|15465.2|15481.7|15477.7|15466.1|15462.1|608
1647000900000|2022-03-11 12:15:00|15472.3|15468.3|15478.6|15474.6|15478.6|15474.6|15466.1|15462.1|251
1647001200000|2022-03-11 12:20:00|15481.7|15477.7|15472.3|15468.3|15481.7|15477.7|15469.2|15465.2|524
1647001500000|2022-03-11 12:25:00|15469.2|15465.2|15472.3|15468.3|15484.8|15480.8|15466.1|15462.1|730
1647001800000|2022-03-11 12:30:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15469.2|15465.2|512
1647002100000|2022-03-11 12:35:00|15481.7|15477.7|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|899
1647002400000|2022-03-11 12:40:00|15486.4|15482.4|15475.4|15471.4|15491.1|15487.1|15475.4|15471.4|784
1647002700000|2022-03-11 12:45:00|15473.9|15469.9|15481.7|15477.7|15484.8|15480.8|15472.3|15468.3|822
1647003000000|2022-03-11 12:50:00|15484.8|15480.8|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|871
1647003300000|2022-03-11 12:55:00|15487.9|15483.9|15481.7|15477.7|15491.1|15487.1|15481.7|15477.7|764
1647003600000|2022-03-11 13:00:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|785
1647003900000|2022-03-11 13:05:00|15478.6|15474.6|15484.8|15480.8|15491.1|15487.1|15478.6|15474.6|1002
1647004200000|2022-03-11 13:10:00|15487.9|15483.9|15475.4|15471.4|15491.1|15487.1|15475.4|15471.4|1251
1647004500000|2022-03-11 13:15:00|15472.3|15468.3|15481.7|15477.7|15484.8|15480.8|15469.2|15465.2|768
1647004800000|2022-03-11 13:20:00|15484.8|15480.8|15475.4|15471.4|15487.9|15483.9|15469.2|15465.2|796
1647005100000|2022-03-11 13:25:00|15478.6|15474.6|15466.1|15462.1|15478.6|15474.6|15466.1|15462.1|1067
1647005400000|2022-03-11 13:30:00|15462.9|15458.9|15472.3|15468.3|15472.3|15468.3|15459.8|15455.8|1082
1647005700000|2022-03-11 13:35:00|15469.2|15465.2|15462.9|15458.9|15469.2|15465.2|15459.8|15455.8|749
1647006000000|2022-03-11 13:40:00|15466.1|15462.1|15462.9|15458.9|15469.2|15465.2|15462.9|15458.9|650
1647006300000|2022-03-11 13:45:00|15464.5|15460.5|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|710
1647006600000|2022-03-11 13:50:00|15472.3|15468.3|15484.8|15480.8|15497.3|15493.3|15469.2|15465.2|1243
1647006900000|2022-03-11 13:55:00|15487.9|15483.9|15484.8|15480.8|15494.2|15490.2|15481.7|15477.7|794
1647007200000|2022-03-11 14:00:00|15487.9|15483.9|15472.3|15468.3|15491.1|15487.1|15472.3|15468.3|1293
1647007500000|2022-03-11 14:05:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15466.1|15462.1|1419
1647007800000|2022-03-11 14:10:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|1481
1647008100000|2022-03-11 14:15:00|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|654
1647008400000|2022-03-11 14:20:00|15477|15473|15481.7|15477.7|15484.8|15480.8|15472.3|15468.3|993
1647008700000|2022-03-11 14:25:00|15484.8|15480.8|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|589
1647009000000|2022-03-11 14:30:00|15484.8|15480.8|15494.2|15490.2|15494.2|15490.2|15478.6|15474.6|1195
1647009300000|2022-03-11 14:35:00|15497.3|15493.3|15516.1|15512.1|15516.1|15512.1|15497.3|15493.3|2000
1647009600000|2022-03-11 14:40:00|15514.5|15510.5|15494.2|15490.2|15516.1|15512.1|15494.2|15490.2|2006
1647009900000|2022-03-11 14:45:00|15497.3|15493.3|15481.7|15477.7|15497.3|15493.3|15478.6|15474.6|1528
1647010200000|2022-03-11 14:50:00|15478.6|15474.6|15492.6|15488.6|15494.2|15490.2|15478.6|15474.6|904
1647010500000|2022-03-11 14:55:00|15491.1|15487.1|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|777
1647010800000|2022-03-11 15:00:00|15497.3|15493.3|15503.6|15499.6|15512.9|15508.9|15487.9|15483.9|2148
1647011100000|2022-03-11 15:05:00|15500.4|15496.4|15516.1|15512.1|15516.1|15512.1|15497.3|15493.3|1620
1647011400000|2022-03-11 15:10:00|15512.9|15508.9|15503.6|15499.6|15512.9|15508.9|15497.3|15493.3|1169
1647011700000|2022-03-11 15:15:00|15506.7|15502.7|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|1259
1647012000000|2022-03-11 15:20:00|15503.6|15499.6|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|1022
1647012300000|2022-03-11 15:25:00|15497.3|15493.3|15503.6|15499.6|15506.7|15502.7|15494.2|15490.2|826
1647012600000|2022-03-11 15:30:00|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|651
1647012900000|2022-03-11 15:35:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|667
1647013200000|2022-03-11 15:40:00|15512.9|15508.9|15500.4|15496.4|15512.9|15508.9|15497.3|15493.3|1010
1647013500000|2022-03-11 15:45:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|833
1647013800000|2022-03-11 15:50:00|15505.1|15501.1|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|1149
1647014100000|2022-03-11 15:55:00|15506.7|15502.7|15497.3|15493.3|15509.8|15505.8|15491.1|15487.1|776
1647014400000|2022-03-11 16:00:00|15500.4|15496.4|15491.1|15487.1|15500.4|15496.4|15487.9|15483.9|679
1647014700000|2022-03-11 16:05:00|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|1021
1647015000000|2022-03-11 16:10:00|15500.4|15496.4|15487.9|15483.9|15503.6|15499.6|15487.9|15483.9|1149
1647015300000|2022-03-11 16:15:00|15491.1|15487.1|15494.2|15490.2|15495.8|15491.8|15487.9|15483.9|509
1647015600000|2022-03-11 16:20:00|15491.1|15487.1|15497.3|15493.3|15500.4|15496.4|15487.9|15483.9|657
1647015900000|2022-03-11 16:25:00|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|1206
1647016200000|2022-03-11 16:30:00|15500.4|15496.4|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|1059
1647016500000|2022-03-11 16:35:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15506.7|15502.7|1027
1647016800000|2022-03-11 16:40:00|15522.3|15518.3|15525.4|15521.4|15541.1|15537.1|15519.2|15515.2|2205
1647017100000|2022-03-11 16:45:00|15528.6|15524.6|15531.7|15527.7|15537.9|15533.9|15519.2|15515.2|1115
1647017400000|2022-03-11 16:50:00|15534.8|15530.8|15541.1|15537.1|15544.2|15540.2|15531.7|15527.7|1105
1647017700000|2022-03-11 16:55:00|15537.9|15533.9|15553.6|15549.6|15553.6|15549.6|15537.9|15533.9|1332
1647018000000|2022-03-11 17:00:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|851
1647018300000|2022-03-11 17:05:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|1042
1647018600000|2022-03-11 17:10:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|644
1647018900000|2022-03-11 17:15:00|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|1038
1647019200000|2022-03-11 17:20:00|15550.4|15546.4|15562.9|15558.9|15562.9|15558.9|15550.4|15546.4|689
1647019500000|2022-03-11 17:25:00|15561.4|15557.4|15553.6|15549.6|15562.9|15558.9|15553.6|15549.6|749
1647019800000|2022-03-11 17:30:00|15550.4|15546.4|15556.7|15552.7|15558.3|15554.3|15550.4|15546.4|756
1647020100000|2022-03-11 17:35:00|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|1062
1647020400000|2022-03-11 17:40:00|15550.4|15546.4|15544.2|15540.2|15553.6|15549.6|15541.1|15537.1|863
1647020700000|2022-03-11 17:45:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|800
1647021000000|2022-03-11 17:50:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|579
1647021300000|2022-03-11 17:55:00|15534.8|15530.8|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|782
1647021600000|2022-03-11 18:00:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|469
1647021900000|2022-03-11 18:05:00|15528.6|15524.6|15519.2|15515.2|15531.7|15527.7|15516.1|15512.1|919
1647022200000|2022-03-11 18:10:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|417
1647022500000|2022-03-11 18:15:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|340
1647022800000|2022-03-11 18:20:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|706
1647023100000|2022-03-11 18:25:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|620
1647023400000|2022-03-11 18:30:00|15506.7|15502.7|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|523
1647023700000|2022-03-11 18:35:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|378
1647024000000|2022-03-11 18:40:00|15505.1|15501.1|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|341
1647024300000|2022-03-11 18:45:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|311
1647024600000|2022-03-11 18:50:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|458
1647024900000|2022-03-11 18:55:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|741
1647025200000|2022-03-11 19:00:00|15525.4|15521.4|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|511
1647025500000|2022-03-11 19:05:00|15516.1|15512.1|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|1037
1647025800000|2022-03-11 19:10:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|312
1647026100000|2022-03-11 19:15:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|519
1647026400000|2022-03-11 19:20:00|15516.1|15512.1|15506.7|15502.7|15516.1|15512.1|15506.7|15502.7|380
1647026700000|2022-03-11 19:25:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|539
1647027000000|2022-03-11 19:30:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|263
1647027300000|2022-03-11 19:35:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|712
1647027600000|2022-03-11 19:40:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|639
1647027900000|2022-03-11 19:45:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|383
1647028200000|2022-03-11 19:50:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|436
1647028500000|2022-03-11 19:55:00|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|766
1647028800000|2022-03-11 20:00:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|956
1647029100000|2022-03-11 20:05:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|489
1647029400000|2022-03-11 20:10:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|419
1647029700000|2022-03-11 20:15:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|675
1647030000000|2022-03-11 20:20:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|522
1647030300000|2022-03-11 20:25:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|136
1647030600000|2022-03-11 20:30:00|15514.5|15510.5|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|539
1647030900000|2022-03-11 20:35:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|246
1647031200000|2022-03-11 20:40:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|572
1647031500000|2022-03-11 20:45:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|789
1647031800000|2022-03-11 20:50:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|563
1647032100000|2022-03-11 20:55:00|15519.2|15515.2|15528.6|15524.6|15531.7|15527.7|15516.1|15512.1|1193
1647032400000|2022-03-11 21:00:00|15525.4|15521.4|15519.2|15515.2|15528.6|15524.6|15516.1|15512.1|948
1647032700000|2022-03-11 21:05:00|15517.6|15513.6|15528.6|15524.6|15528.6|15524.6|15516.1|15512.1|418
1647033000000|2022-03-11 21:10:00|15527|15523|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|517
1647033300000|2022-03-11 21:15:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15516.1|15512.1|978
1647033600000|2022-03-11 21:20:00|15519.2|15515.2|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|749
1647033900000|2022-03-11 21:25:00|15523.9|15519.9|15537.9|15533.9|15537.9|15533.9|15522.3|15518.3|864
1647034200000|2022-03-11 21:30:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|317
1647034500000|2022-03-11 21:35:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|415
1647034800000|2022-03-11 21:40:00|15527|15523|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|189
1647035100000|2022-03-11 21:45:00|15522.3|15518.3|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|272
1647035400000|2022-03-11 21:50:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|167
1647035700000|2022-03-11 21:55:00|15522.3|15518.3|15523.9|15519.9|15525.4|15521.4|15519.2|15515.2|264
1647208800000|2022-03-13 22:00:00|15520.8|15516.8|15495.8|15491.8|15530.1|15526.1|15494.2|15490.2|595
1647209100000|2022-03-13 22:05:00|15497.3|15493.3|15484.8|15480.8|15500.4|15496.4|15484.8|15480.8|127
1647209400000|2022-03-13 22:10:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|119
1647209700000|2022-03-13 22:15:00|15494.2|15490.2|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|126
1647210000000|2022-03-13 22:20:00|15491.1|15487.1|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|64
1647210300000|2022-03-13 22:25:00|15487.9|15483.9|15489.5|15485.5|15491.1|15487.1|15487.9|15483.9|53
1647210600000|2022-03-13 22:30:00|15491.1|15487.1|15492.6|15488.6|15494.2|15490.2|15486.4|15482.4|120
1647210900000|2022-03-13 22:35:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15486.4|15482.4|44
1647211200000|2022-03-13 22:40:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15481.7|15477.7|125
1647211500000|2022-03-13 22:45:00|15486.4|15482.4|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|25
1647211800000|2022-03-13 22:50:00|15487.9|15483.9|15487.9|15483.9|15489.5|15485.5|15486.4|15482.4|25
1647212100000|2022-03-13 22:55:00|15486.4|15482.4|15478.6|15474.6|15487.9|15483.9|15477|15473|51
1647212400000|2022-03-13 23:00:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|42
1647212700000|2022-03-13 23:05:00|15477|15473|15484.8|15480.8|15484.8|15480.8|15477|15473|34
1647213000000|2022-03-13 23:10:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|59
1647213300000|2022-03-13 23:15:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|78
1647213600000|2022-03-13 23:20:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|54
1647213900000|2022-03-13 23:25:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|32
1647214200000|2022-03-13 23:30:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|100
1647214500000|2022-03-13 23:35:00|15469.2|15465.2|15462.9|15458.9|15469.2|15465.2|15459.8|15455.8|159
1647214800000|2022-03-13 23:40:00|15464.5|15460.5|15459.8|15455.8|15466.1|15462.1|15459.8|15455.8|238
1647215100000|2022-03-13 23:45:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15453.6|15449.6|166
1647215400000|2022-03-13 23:50:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|119
1647215700000|2022-03-13 23:55:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|7
1647216000000|2022-03-14 00:00:00|15459.8|15455.8|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|122
1647216300000|2022-03-14 00:05:00|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15453.6|15449.6|141
1647216600000|2022-03-14 00:10:00|15462.9|15458.9|15437.9|15433.9|15462.9|15458.9|15437.9|15433.9|317
1647216900000|2022-03-14 00:15:00|15434.8|15430.8|15428.6|15424.6|15441.1|15437.1|15425.4|15421.4|422
1647217200000|2022-03-14 00:20:00|15431.7|15427.7|15425.4|15421.4|15439.5|15435.5|15422.3|15418.3|352
1647217500000|2022-03-14 00:25:00|15427|15423|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|197
1647217800000|2022-03-14 00:30:00|15430.1|15426.1|15441.1|15437.1|15444.2|15440.2|15430.1|15426.1|259
1647218100000|2022-03-14 00:35:00|15442.6|15438.6|15450.4|15446.4|15456.7|15452.7|15441.1|15437.1|322
1647218400000|2022-03-14 00:40:00|15453.6|15449.6|15466.1|15462.1|15466.1|15462.1|15450.4|15446.4|375
1647218700000|2022-03-14 00:45:00|15469.2|15465.2|15456.7|15452.7|15469.2|15465.2|15456.7|15452.7|247
1647219000000|2022-03-14 00:50:00|15459.8|15455.8|15456.7|15452.7|15462.9|15458.9|15453.6|15449.6|161
1647219300000|2022-03-14 00:55:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|68
1647219600000|2022-03-14 01:00:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15450.4|15446.4|232
1647219900000|2022-03-14 01:05:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|93
1647220200000|2022-03-14 01:10:00|15450.4|15446.4|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|166
1647220500000|2022-03-14 01:15:00|15456.7|15452.7|15462.9|15458.9|15466.1|15462.1|15456.7|15452.7|144
1647220800000|2022-03-14 01:20:00|15464.5|15460.5|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|347
1647221100000|2022-03-14 01:25:00|15462.9|15458.9|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|238
1647221400000|2022-03-14 01:30:00|15453.6|15449.6|15466.1|15462.1|15466.1|15462.1|15453.6|15449.6|201
1647221700000|2022-03-14 01:35:00|15464.5|15460.5|15459.8|15455.8|15466.1|15462.1|15459.8|15455.8|179
1647222000000|2022-03-14 01:40:00|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|146
1647222300000|2022-03-14 01:45:00|15461.4|15457.4|15466.1|15462.1|15466.1|15462.1|15456.7|15452.7|234
1647222600000|2022-03-14 01:50:00|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|115
1647222900000|2022-03-14 01:55:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|121
1647223200000|2022-03-14 02:00:00|15456.7|15452.7|15462.9|15458.9|15469.2|15465.2|15456.7|15452.7|163
1647223500000|2022-03-14 02:05:00|15459.8|15455.8|15466.1|15462.1|15469.2|15465.2|15459.8|15455.8|84
1647223800000|2022-03-14 02:10:00|15462.9|15458.9|15462.9|15458.9|15464.5|15460.5|15459.8|15455.8|48
1647224100000|2022-03-14 02:15:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|53
1647224400000|2022-03-14 02:20:00|15462.9|15458.9|15459.8|15455.8|15466.1|15462.1|15459.8|15455.8|67
1647224700000|2022-03-14 02:25:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|34
1647225000000|2022-03-14 02:30:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15456.7|15452.7|35
1647225300000|2022-03-14 02:35:00|15466.1|15462.1|15466.1|15462.1|15467.6|15463.6|15466.1|15462.1|36
1647225600000|2022-03-14 02:40:00|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|144
1647225900000|2022-03-14 02:45:00|15461.4|15457.4|15461.4|15457.4|15462.9|15458.9|15459.8|15455.8|35
1647226200000|2022-03-14 02:50:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|88
1647226500000|2022-03-14 02:55:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|12
1647226800000|2022-03-14 03:00:00|15461.4|15457.4|15459.8|15455.8|15461.4|15457.4|15456.7|15452.7|56
1647227100000|2022-03-14 03:05:00|||||||||10
1647227400000|2022-03-14 03:10:00|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|65
1647227700000|2022-03-14 03:15:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|73
1647228000000|2022-03-14 03:20:00|15464.5|15460.5|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|46
1647228300000|2022-03-14 03:25:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|32
1647228600000|2022-03-14 03:30:00|15453.6|15449.6|15448.9|15444.9|15453.6|15449.6|15447.3|15443.3|80
1647228900000|2022-03-14 03:35:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|55
1647229200000|2022-03-14 03:40:00|15453.6|15449.6|15447.3|15443.3|15453.6|15449.6|15447.3|15443.3|75
1647229500000|2022-03-14 03:45:00|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|62
1647229800000|2022-03-14 03:50:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|57
1647230100000|2022-03-14 03:55:00|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15448.9|15444.9|17
1647230400000|2022-03-14 04:00:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|7
1647230700000|2022-03-14 04:05:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|35
1647231000000|2022-03-14 04:10:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|136
1647231300000|2022-03-14 04:15:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|45
1647231600000|2022-03-14 04:20:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|59
1647231900000|2022-03-14 04:25:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|72
1647232200000|2022-03-14 04:30:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|13
1647232500000|2022-03-14 04:35:00|||||||||19
1647232800000|2022-03-14 04:40:00|||||||||9
1647233100000|2022-03-14 04:45:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|36
1647233400000|2022-03-14 04:50:00|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|3
1647233700000|2022-03-14 04:55:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15439.5|15435.5|94
1647234000000|2022-03-14 05:00:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|40
1647234300000|2022-03-14 05:05:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|76
1647234600000|2022-03-14 05:10:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|18
1647234900000|2022-03-14 05:15:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|59
1647235200000|2022-03-14 05:20:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|14
1647235500000|2022-03-14 05:25:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|84
1647235800000|2022-03-14 05:30:00|15439.5|15435.5|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|221
1647236100000|2022-03-14 05:35:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|75
1647236400000|2022-03-14 05:40:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|18
1647236700000|2022-03-14 05:45:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|43
1647237000000|2022-03-14 05:50:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|160
1647237300000|2022-03-14 05:55:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|43
1647237600000|2022-03-14 06:00:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|174
1647237900000|2022-03-14 06:05:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|79
1647238200000|2022-03-14 06:10:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|220
1647238500000|2022-03-14 06:15:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|80
1647238800000|2022-03-14 06:20:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|94
1647239100000|2022-03-14 06:25:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|22
1647239400000|2022-03-14 06:30:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|103
1647239700000|2022-03-14 06:35:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|88
1647240000000|2022-03-14 06:40:00|15437.9|15433.9|15447.3|15443.3|15447.3|15443.3|15437.9|15433.9|81
1647240300000|2022-03-14 06:45:00|15444.2|15440.2|15447.3|15443.3|15448.9|15444.9|15444.2|15440.2|173
1647240600000|2022-03-14 06:50:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|144
1647240900000|2022-03-14 06:55:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|194
1647241200000|2022-03-14 07:00:00|15459.8|15455.8|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|305
1647241500000|2022-03-14 07:05:00|15450.4|15446.4|15466.1|15462.1|15466.1|15462.1|15447.3|15443.3|218
1647241800000|2022-03-14 07:10:00|15469.2|15465.2|15462.9|15458.9|15475.4|15471.4|15462.9|15458.9|286
1647242100000|2022-03-14 07:15:00|15459.8|15455.8|15459.8|15455.8|15472.3|15468.3|15456.7|15452.7|481
1647242400000|2022-03-14 07:20:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15450.4|15446.4|279
1647242700000|2022-03-14 07:25:00|15453.6|15449.6|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|280
1647243000000|2022-03-14 07:30:00|15447.3|15443.3|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|223
1647243300000|2022-03-14 07:35:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|107
1647243600000|2022-03-14 07:40:00|15459.8|15455.8|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|241
1647243900000|2022-03-14 07:45:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|274
1647244200000|2022-03-14 07:50:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15447.3|15443.3|238
1647244500000|2022-03-14 07:55:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|279
1647244800000|2022-03-14 08:00:00|15450.4|15446.4|15428.6|15424.6|15450.4|15446.4|15423.9|15419.9|1097
1647245100000|2022-03-14 08:05:00|15431.7|15427.7|15422.3|15418.3|15431.7|15427.7|15412.9|15408.9|808
1647245400000|2022-03-14 08:10:00|15419.2|15415.2|15416.1|15412.1|15422.3|15418.3|15412.9|15408.9|504
1647245700000|2022-03-14 08:15:00|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|392
1647246000000|2022-03-14 08:20:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|316
1647246300000|2022-03-14 08:25:00|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|485
1647246600000|2022-03-14 08:30:00|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15416.1|15412.1|372
1647246900000|2022-03-14 08:35:00|15422.3|15418.3|15422.3|15418.3|15427|15423|15422.3|15418.3|241
1647247200000|2022-03-14 08:40:00|15420.8|15416.8|15425.4|15421.4|15428.6|15424.6|15419.2|15415.2|223
1647247500000|2022-03-14 08:45:00|15428.6|15424.6|15422.3|15418.3|15431.7|15427.7|15422.3|15418.3|205
1647247800000|2022-03-14 08:50:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|250
1647248100000|2022-03-14 08:55:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15409.8|15405.8|332
1647248400000|2022-03-14 09:00:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15406.7|15402.7|188
1647248700000|2022-03-14 09:05:00|15409.8|15405.8|15394.2|15390.2|15412.9|15408.9|15394.2|15390.2|477
1647249000000|2022-03-14 09:10:00|15397.3|15393.3|15378.6|15374.6|15400.4|15396.4|15378.6|15374.6|1408
1647249300000|2022-03-14 09:15:00|15375.4|15371.4|15362.9|15358.9|15375.4|15371.4|15359.8|15355.8|1347
1647249600000|2022-03-14 09:20:00|15361.4|15357.4|15362.9|15358.9|15369.2|15365.2|15359.8|15355.8|666
1647249900000|2022-03-14 09:25:00|15361.4|15357.4|15369.2|15365.2|15372.3|15368.3|15361.4|15357.4|364
1647250200000|2022-03-14 09:30:00|15366.1|15362.1|15362.9|15358.9|15369.2|15365.2|15362.9|15358.9|357
1647250500000|2022-03-14 09:35:00|15366.1|15362.1|15356.7|15352.7|15369.2|15365.2|15353.6|15349.6|508
1647250800000|2022-03-14 09:40:00|15353.6|15349.6|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|636
1647251100000|2022-03-14 09:45:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|776
1647251400000|2022-03-14 09:50:00|15347.3|15343.3|15337.9|15333.9|15347.3|15343.3|15334.8|15330.8|306
1647251700000|2022-03-14 09:55:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15325.4|15321.4|1175
1647252000000|2022-03-14 10:00:00|15337.9|15333.9|15347.3|15343.3|15350.4|15346.4|15334.8|15330.8|827
1647252300000|2022-03-14 10:05:00|15348.9|15344.9|15353.6|15349.6|15356.7|15352.7|15347.3|15343.3|497
1647252600000|2022-03-14 10:10:00|15356.7|15352.7|15362.9|15358.9|15366.1|15362.1|15353.6|15349.6|483
1647252900000|2022-03-14 10:15:00|15364.5|15360.5|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|359
1647253200000|2022-03-14 10:20:00|15366.1|15362.1|15350.4|15346.4|15366.1|15362.1|15347.3|15343.3|470
1647253500000|2022-03-14 10:25:00|15347.3|15343.3|15353.6|15349.6|15356.7|15352.7|15347.3|15343.3|504
1647253800000|2022-03-14 10:30:00|15356.7|15352.7|15362.9|15358.9|15362.9|15358.9|15350.4|15346.4|464
1647254100000|2022-03-14 10:35:00|15359.8|15355.8|15366.1|15362.1|15369.2|15365.2|15359.8|15355.8|322
1647254400000|2022-03-14 10:40:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|554
1647254700000|2022-03-14 10:45:00|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|340
1647255000000|2022-03-14 10:50:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|446
1647255300000|2022-03-14 10:55:00|15373.9|15369.9|15375.4|15371.4|15378.6|15374.6|15372.3|15368.3|298
1647255600000|2022-03-14 11:00:00|15372.3|15368.3|15391.1|15387.1|15394.2|15390.2|15372.3|15368.3|1234
1647255900000|2022-03-14 11:05:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|534
1647256200000|2022-03-14 11:10:00|15391.1|15387.1|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|580
1647256500000|2022-03-14 11:15:00|15394.2|15390.2|15387.9|15383.9|15394.2|15390.2|15381.7|15377.7|594
1647256800000|2022-03-14 11:20:00|15391.1|15387.1|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|286
1647257100000|2022-03-14 11:25:00|15395.8|15391.8|15400.4|15396.4|15403.6|15399.6|15394.2|15390.2|666
1647257400000|2022-03-14 11:30:00|15397.3|15393.3|15387.9|15383.9|15400.4|15396.4|15383.3|15379.3|807
1647257700000|2022-03-14 11:35:00|15384.8|15380.8|15372.3|15368.3|15387.9|15383.9|15370.8|15366.8|628
1647258000000|2022-03-14 11:40:00|15375.4|15371.4|15378.6|15374.6|15381.7|15377.7|15375.4|15371.4|524
1647258300000|2022-03-14 11:45:00|15381.7|15377.7|15397.3|15393.3|15397.3|15393.3|15378.6|15374.6|726
1647258600000|2022-03-14 11:50:00|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|933
1647258900000|2022-03-14 11:55:00|15395.8|15391.8|15387.9|15383.9|15397.3|15393.3|15384.8|15380.8|721
1647259200000|2022-03-14 12:00:00|15391.1|15387.1|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|816
1647259500000|2022-03-14 12:05:00|15400.4|15396.4|15389.5|15385.5|15400.4|15396.4|15381.7|15377.7|940
1647259800000|2022-03-14 12:10:00|15391.1|15387.1|15381.7|15377.7|15391.1|15387.1|15381.7|15377.7|461
1647260100000|2022-03-14 12:15:00|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15372.3|15368.3|779
1647260400000|2022-03-14 12:20:00|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15366.1|15362.1|1090
1647260700000|2022-03-14 12:25:00|15386.4|15382.4|15378.6|15374.6|15387.9|15383.9|15375.4|15371.4|1225
1647261000000|2022-03-14 12:30:00|15375.4|15371.4|15369.2|15365.2|15378.6|15374.6|15369.2|15365.2|816
1647261300000|2022-03-14 12:35:00|15366.1|15362.1|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|873
1647261600000|2022-03-14 12:40:00|15366.1|15362.1|15362.9|15358.9|15369.2|15365.2|15359.8|15355.8|1103
1647261900000|2022-03-14 12:45:00|15359.8|15355.8|15359.8|15355.8|15366.1|15362.1|15356.7|15352.7|995
1647262200000|2022-03-14 12:50:00|15362.9|15358.9|15359.8|15355.8|15366.1|15362.1|15353.6|15349.6|560
1647262500000|2022-03-14 12:55:00|15362.9|15358.9|15372.3|15368.3|15375.4|15371.4|15359.8|15355.8|1175
1647262800000|2022-03-14 13:00:00|15373.9|15369.9|15369.2|15365.2|15378.6|15374.6|15362.9|15358.9|876
1647263100000|2022-03-14 13:05:00|15366.1|15362.1|15350.4|15346.4|15366.1|15362.1|15350.4|15346.4|885
1647263400000|2022-03-14 13:10:00|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|823
1647263700000|2022-03-14 13:15:00|15350.4|15346.4|15341.1|15337.1|15350.4|15346.4|15337.9|15333.9|1524
1647264000000|2022-03-14 13:20:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15325.4|15321.4|1525
1647264300000|2022-03-14 13:25:00|15331.7|15327.7|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|732
1647264600000|2022-03-14 13:30:00|15334.8|15330.8|15347.3|15343.3|15347.3|15343.3|15328.6|15324.6|2029
1647264900000|2022-03-14 13:35:00|15344.2|15340.2|15353.6|15349.6|15356.7|15352.7|15344.2|15340.2|1830
1647265200000|2022-03-14 13:40:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|705
1647265500000|2022-03-14 13:45:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15334.8|15330.8|962
1647265800000|2022-03-14 13:50:00|15341.1|15337.1|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|923
1647266100000|2022-03-14 13:55:00|15331.7|15327.7|15325.4|15321.4|15331.7|15327.7|15322.3|15318.3|1209
1647266400000|2022-03-14 14:00:00|15328.6|15324.6|15316.1|15312.1|15337.9|15333.9|15316.1|15312.1|2963
1647266700000|2022-03-14 14:05:00|15319.2|15315.2|15306.7|15302.7|15322.3|15318.3|15306.7|15302.7|986
1647267000000|2022-03-14 14:10:00|15309.8|15305.8|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|1655
1647267300000|2022-03-14 14:15:00|15309.8|15305.8|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|1439
1647267600000|2022-03-14 14:20:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|1855
1647267900000|2022-03-14 14:25:00|15319.2|15315.2|15306.7|15302.7|15319.2|15315.2|15306.7|15302.7|1232
1647268200000|2022-03-14 14:30:00|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|1399
1647268500000|2022-03-14 14:35:00|15300.4|15296.4|15294.2|15290.2|15300.4|15296.4|15287.9|15283.9|1399
1647268800000|2022-03-14 14:40:00|15297.3|15293.3|15306.7|15302.7|15309.8|15305.8|15294.2|15290.2|962
1647269100000|2022-03-14 14:45:00|15305.1|15301.1|15319.2|15315.2|15325.4|15321.4|15303.6|15299.6|1685
1647269400000|2022-03-14 14:50:00|15322.3|15318.3|15312.9|15308.9|15322.3|15318.3|15312.9|15308.9|1479
1647269700000|2022-03-14 14:55:00|15314.5|15310.5|15300.4|15296.4|15319.2|15315.2|15300.4|15296.4|981
1647270000000|2022-03-14 15:00:00|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|807
1647270300000|2022-03-14 15:05:00|15300.4|15296.4|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|859
1647270600000|2022-03-14 15:10:00|15306.7|15302.7|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|791
1647270900000|2022-03-14 15:15:00|15312.9|15308.9|15300.4|15296.4|15316.1|15312.1|15300.4|15296.4|831
1647271200000|2022-03-14 15:20:00|15297.3|15293.3|15300.4|15296.4|15306.7|15302.7|15294.2|15290.2|1000
1647271500000|2022-03-14 15:25:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|719
1647271800000|2022-03-14 15:30:00|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|1161
1647272100000|2022-03-14 15:35:00|15300.4|15296.4|15291.1|15287.1|15300.4|15296.4|15291.1|15287.1|543
1647272400000|2022-03-14 15:40:00|15294.2|15290.2|15284.8|15280.8|15294.2|15290.2|15284.8|15280.8|1046
1647272700000|2022-03-14 15:45:00|15287.9|15283.9|15294.2|15290.2|15294.2|15290.2|15286.4|15282.4|578
1647273000000|2022-03-14 15:50:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|621
1647273300000|2022-03-14 15:55:00|15297.3|15293.3|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|737
1647273600000|2022-03-14 16:00:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|1150
1647273900000|2022-03-14 16:05:00|15275.4|15271.4|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|1069
1647274200000|2022-03-14 16:10:00|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15269.2|15265.2|1002
1647274500000|2022-03-14 16:15:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15269.2|15265.2|1076
1647274800000|2022-03-14 16:20:00|15275.4|15271.4|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|1374
1647275100000|2022-03-14 16:25:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|468
1647275400000|2022-03-14 16:30:00|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|1081
1647275700000|2022-03-14 16:35:00|15277|15273|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|713
1647276000000|2022-03-14 16:40:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|438
1647276300000|2022-03-14 16:45:00|15281.7|15277.7|15291.1|15287.1|15294.2|15290.2|15281.7|15277.7|1623
1647276600000|2022-03-14 16:50:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15284.8|15280.8|1138
1647276900000|2022-03-14 16:55:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|347
1647277200000|2022-03-14 17:00:00|15287.9|15283.9|15284.8|15280.8|15289.5|15285.5|15284.8|15280.8|457
1647277500000|2022-03-14 17:05:00|15281.7|15277.7|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|240
1647277800000|2022-03-14 17:10:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|402
1647278100000|2022-03-14 17:15:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|288
1647278400000|2022-03-14 17:20:00|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15270.8|15266.8|415
1647278700000|2022-03-14 17:25:00|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|574
1647279000000|2022-03-14 17:30:00|15266.1|15262.1|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|1471
1647279300000|2022-03-14 17:35:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|952
1647279600000|2022-03-14 17:40:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15269.2|15265.2|669
1647279900000|2022-03-14 17:45:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|797
1647280200000|2022-03-14 17:50:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|636
1647280500000|2022-03-14 17:55:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|221
1647280800000|2022-03-14 18:00:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15272.3|15268.3|718
1647281100000|2022-03-14 18:05:00|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|827
1647281400000|2022-03-14 18:10:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|850
1647281700000|2022-03-14 18:15:00|15275.4|15271.4|15272.3|15268.3|15278.6|15274.6|15269.2|15265.2|707
1647282000000|2022-03-14 18:20:00|15269.2|15265.2|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|537
1647282300000|2022-03-14 18:25:00|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|548
1647282600000|2022-03-14 18:30:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|730
1647282900000|2022-03-14 18:35:00|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|1136
1647283200000|2022-03-14 18:40:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|927
1647283500000|2022-03-14 18:45:00|15262.9|15258.9|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|636
1647283800000|2022-03-14 18:50:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|1006
1647284100000|2022-03-14 18:55:00|15259.8|15255.8|15247.3|15243.3|15259.8|15255.8|15247.3|15243.3|1900
1647284400000|2022-03-14 19:00:00|15250.4|15246.4|15244.2|15240.2|15253.6|15249.6|15244.2|15240.2|1307
1647284700000|2022-03-14 19:05:00|15241.1|15237.1|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|747
1647285000000|2022-03-14 19:10:00|15250.4|15246.4|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|794
1647285300000|2022-03-14 19:15:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|545
1647285600000|2022-03-14 19:20:00|15253.6|15249.6|15262.9|15258.9|15262.9|15258.9|15253.6|15249.6|767
1647285900000|2022-03-14 19:25:00|15259.8|15255.8|15250.4|15246.4|15259.8|15255.8|15250.4|15246.4|920
1647286200000|2022-03-14 19:30:00|15247.3|15243.3|15259.8|15255.8|15259.8|15255.8|15247.3|15243.3|561
1647286500000|2022-03-14 19:35:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|583
1647286800000|2022-03-14 19:40:00|15262.9|15258.9|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|693
1647287100000|2022-03-14 19:45:00|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|452
1647287400000|2022-03-14 19:50:00|15255.1|15251.1|15247.3|15243.3|15256.7|15252.7|15247.3|15243.3|1274
1647287700000|2022-03-14 19:55:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|1489
1647288000000|2022-03-14 20:00:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|1315
1647288300000|2022-03-14 20:05:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|563
1647288600000|2022-03-14 20:10:00|15244.2|15240.2|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|404
1647288900000|2022-03-14 20:15:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|462
1647289200000|2022-03-14 20:20:00|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|262
1647289500000|2022-03-14 20:25:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|517
1647289800000|2022-03-14 20:30:00|15253.6|15249.6|15241.1|15237.1|15253.6|15249.6|15241.1|15237.1|793
1647290100000|2022-03-14 20:35:00|15237.9|15233.9|15247.3|15243.3|15247.3|15243.3|15237.9|15233.9|622
1647290400000|2022-03-14 20:40:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|901
1647290700000|2022-03-14 20:45:00|15241.1|15237.1|15241.1|15237.1|15245.8|15241.8|15241.1|15237.1|534
1647291000000|2022-03-14 20:50:00|15237.9|15233.9|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|528
1647291300000|2022-03-14 20:55:00|15247.3|15243.3|15256.7|15252.7|15256.7|15252.7|15244.2|15240.2|518
1647295200000|2022-03-14 22:00:00|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15247.3|15243.3|376
1647295500000|2022-03-14 22:05:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|133
1647295800000|2022-03-14 22:10:00|15258.3|15254.3|15258.3|15254.3|15262.9|15258.9|15256.7|15252.7|181
1647296100000|2022-03-14 22:15:00|15259.8|15255.8|15255.1|15251.1|15259.8|15255.8|15255.1|15251.1|84
1647296400000|2022-03-14 22:20:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15252|15248|162
1647296700000|2022-03-14 22:25:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|163
1647297000000|2022-03-14 22:30:00|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|89
1647297300000|2022-03-14 22:35:00|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15250.4|15246.4|90
1647297600000|2022-03-14 22:40:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|57
1647297900000|2022-03-14 22:45:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|114
1647298200000|2022-03-14 22:50:00|||||||||51
1647298500000|2022-03-14 22:55:00|||||||||27
1647298800000|2022-03-14 23:00:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|34
1647299100000|2022-03-14 23:05:00|||||||||2
1647299400000|2022-03-14 23:10:00|||||||||5
1647299700000|2022-03-14 23:15:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|47
1647300000000|2022-03-14 23:20:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|22
1647300300000|2022-03-14 23:25:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|14
1647300600000|2022-03-14 23:30:00|15256.7|15252.7|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|51
1647300900000|2022-03-14 23:35:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|30
1647301200000|2022-03-14 23:40:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|130
1647301500000|2022-03-14 23:45:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|54
1647301800000|2022-03-14 23:50:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|48
1647302100000|2022-03-14 23:55:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|70
1647302400000|2022-03-15 00:00:00|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|91
1647302700000|2022-03-15 00:05:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|21
1647303000000|2022-03-15 00:10:00|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|99
1647303300000|2022-03-15 00:15:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|86
1647303600000|2022-03-15 00:20:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|167
1647303900000|2022-03-15 00:25:00|15262.9|15258.9|15247.3|15243.3|15262.9|15258.9|15242.6|15238.6|446
1647304200000|2022-03-15 00:30:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15237.9|15233.9|326
1647304500000|2022-03-15 00:35:00|15247.3|15243.3|15256.7|15252.7|15256.7|15252.7|15247.3|15243.3|220
1647304800000|2022-03-15 00:40:00|15255.1|15251.1|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|52
1647305100000|2022-03-15 00:45:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|58
1647305400000|2022-03-15 00:50:00|15245.8|15241.8|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|54
1647305700000|2022-03-15 00:55:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|136
1647306000000|2022-03-15 01:00:00|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|110
1647306300000|2022-03-15 01:05:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|48
1647306600000|2022-03-15 01:10:00|15241.1|15237.1|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|167
1647306900000|2022-03-15 01:15:00|15237.9|15233.9|15250.4|15246.4|15250.4|15246.4|15237.9|15233.9|415
1647307200000|2022-03-15 01:20:00|15247.3|15243.3|15225.4|15221.4|15250.4|15246.4|15222.3|15218.3|895
1647307500000|2022-03-15 01:25:00|15222.3|15218.3|15200.4|15196.4|15228.6|15224.6|15197.3|15193.3|984
1647307800000|2022-03-15 01:30:00|15203.6|15199.6|15212.9|15208.9|15212.9|15208.9|15191.1|15187.1|785
1647308100000|2022-03-15 01:35:00|15209.8|15205.8|15219.2|15215.2|15222.3|15218.3|15209.8|15205.8|334
1647308400000|2022-03-15 01:40:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|171
1647308700000|2022-03-15 01:45:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|165
1647309000000|2022-03-15 01:50:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15209.8|15205.8|509
1647309300000|2022-03-15 01:55:00|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|263
1647309600000|2022-03-15 02:00:00|15216.1|15212.1|15209.8|15205.8|15222.3|15218.3|15209.8|15205.8|184
1647309900000|2022-03-15 02:05:00|15211.4|15207.4|15200.4|15196.4|15212.9|15208.9|15197.3|15193.3|334
1647310200000|2022-03-15 02:10:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|332
1647310500000|2022-03-15 02:15:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|53
1647310800000|2022-03-15 02:20:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|138
1647311100000|2022-03-15 02:25:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|65
1647311400000|2022-03-15 02:30:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|78
1647311700000|2022-03-15 02:35:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|115
1647312000000|2022-03-15 02:40:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|47
1647312300000|2022-03-15 02:45:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|30
1647312600000|2022-03-15 02:50:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|78
1647312900000|2022-03-15 02:55:00|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|86
1647313200000|2022-03-15 03:00:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|73
1647313500000|2022-03-15 03:05:00|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|64
1647313800000|2022-03-15 03:10:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|74
1647314100000|2022-03-15 03:15:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|57
1647314400000|2022-03-15 03:20:00|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|95
1647314700000|2022-03-15 03:25:00|15200.4|15196.4|15200.4|15196.4|15202|15198|15197.3|15193.3|148
1647315000000|2022-03-15 03:30:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|68
1647315300000|2022-03-15 03:35:00|15205.1|15201.1|15209.8|15205.8|15212.9|15208.9|15203.6|15199.6|122
1647315600000|2022-03-15 03:40:00|15211.4|15207.4|15216.1|15212.1|15219.2|15215.2|15211.4|15207.4|133
1647315900000|2022-03-15 03:45:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|107
1647316200000|2022-03-15 03:50:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|111
1647316500000|2022-03-15 03:55:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|174
1647316800000|2022-03-15 04:00:00|15233.3|15229.3|15228.6|15224.6|15233.3|15229.3|15228.6|15224.6|98
1647317100000|2022-03-15 04:05:00|15227|15223|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|98
1647317400000|2022-03-15 04:10:00|15233.3|15229.3|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|118
1647317700000|2022-03-15 04:15:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|64
1647318000000|2022-03-15 04:20:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|16
1647318300000|2022-03-15 04:25:00|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|123
1647318600000|2022-03-15 04:30:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15234.8|15230.8|85
1647318900000|2022-03-15 04:35:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|66
1647319200000|2022-03-15 04:40:00|15233.3|15229.3|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|58
1647319500000|2022-03-15 04:45:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|27
1647319800000|2022-03-15 04:50:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|77
1647320100000|2022-03-15 04:55:00|15247.3|15243.3|15241.1|15237.1|15248.9|15244.9|15241.1|15237.1|148
1647320400000|2022-03-15 05:00:00|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|73
1647320700000|2022-03-15 05:05:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|115
1647321000000|2022-03-15 05:10:00|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|76
1647321300000|2022-03-15 05:15:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|63
1647321600000|2022-03-15 05:20:00|15241.1|15237.1|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|164
1647321900000|2022-03-15 05:25:00|15252|15248|15244.2|15240.2|15252|15248|15244.2|15240.2|102
1647322200000|2022-03-15 05:30:00|||||||||21
1647322500000|2022-03-15 05:35:00|||||||||16
1647322800000|2022-03-15 05:40:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|63
1647323100000|2022-03-15 05:45:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|22
1647323400000|2022-03-15 05:50:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15242.6|15238.6|64
1647323700000|2022-03-15 05:55:00|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|49
1647324000000|2022-03-15 06:00:00|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|232
1647324300000|2022-03-15 06:05:00|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|18
1647324600000|2022-03-15 06:10:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|146
1647324900000|2022-03-15 06:15:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|64
1647325200000|2022-03-15 06:20:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|63
1647325500000|2022-03-15 06:25:00|15242.6|15238.6|15253.6|15249.6|15253.6|15249.6|15241.1|15237.1|278
1647325800000|2022-03-15 06:30:00|15256.7|15252.7|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|122
1647326100000|2022-03-15 06:35:00|15266.1|15262.1|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|813
1647326400000|2022-03-15 06:40:00|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|137
1647326700000|2022-03-15 06:45:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|40
1647327000000|2022-03-15 06:50:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|181
1647327300000|2022-03-15 06:55:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|101
1647327600000|2022-03-15 07:00:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|232
1647327900000|2022-03-15 07:05:00|15272.3|15268.3|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|448
1647328200000|2022-03-15 07:10:00|15281.7|15277.7|15294.2|15290.2|15297.3|15293.3|15281.7|15277.7|889
1647328500000|2022-03-15 07:15:00|15297.3|15293.3|15278.6|15274.6|15297.3|15293.3|15278.6|15274.6|633
1647328800000|2022-03-15 07:20:00|15275.4|15271.4|15287.9|15283.9|15287.9|15283.9|15272.3|15268.3|591
1647329100000|2022-03-15 07:25:00|15284.8|15280.8|15291.1|15287.1|15294.2|15290.2|15284.8|15280.8|303
1647329400000|2022-03-15 07:30:00|15287.9|15283.9|15297.3|15293.3|15300.4|15296.4|15284.8|15280.8|473
1647329700000|2022-03-15 07:35:00|15300.4|15296.4|15294.2|15290.2|15303.6|15299.6|15291.1|15287.1|472
1647330000000|2022-03-15 07:40:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15284.8|15280.8|386
1647330300000|2022-03-15 07:45:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15284.8|15280.8|320
1647330600000|2022-03-15 07:50:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15284.8|15280.8|243
1647330900000|2022-03-15 07:55:00|15287.9|15283.9|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|246
1647331200000|2022-03-15 08:00:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15272.3|15268.3|480
1647331500000|2022-03-15 08:05:00|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15266.1|15262.1|447
1647331800000|2022-03-15 08:10:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15270.8|15266.8|264
1647332100000|2022-03-15 08:15:00|15278.6|15274.6|15303.6|15299.6|15303.6|15299.6|15278.6|15274.6|562
1647332400000|2022-03-15 08:20:00|15300.4|15296.4|15319.2|15315.2|15319.2|15315.2|15300.4|15296.4|879
1647332700000|2022-03-15 08:25:00|15317.6|15313.6|15325.4|15321.4|15331.7|15327.7|15312.9|15308.9|675
1647333000000|2022-03-15 08:30:00|15322.3|15318.3|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|633
1647333300000|2022-03-15 08:35:00|15316.1|15312.1|15322.3|15318.3|15328.6|15324.6|15316.1|15312.1|379
1647333600000|2022-03-15 08:40:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|180
1647333900000|2022-03-15 08:45:00|15325.4|15321.4|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|349
1647334200000|2022-03-15 08:50:00|15325.4|15321.4|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|499
1647334500000|2022-03-15 08:55:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|283
1647334800000|2022-03-15 09:00:00|15325.4|15321.4|15322.3|15318.3|15331.7|15327.7|15316.1|15312.1|424
1647335100000|2022-03-15 09:05:00|15325.4|15321.4|15312.9|15308.9|15325.4|15321.4|15312.9|15308.9|488
1647335400000|2022-03-15 09:10:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15303.6|15299.6|266
1647335700000|2022-03-15 09:15:00|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|239
1647336000000|2022-03-15 09:20:00|15305.1|15301.1|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|154
1647336300000|2022-03-15 09:25:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|363
1647336600000|2022-03-15 09:30:00|15308.3|15304.3|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|239
1647336900000|2022-03-15 09:35:00|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|293
1647337200000|2022-03-15 09:40:00|15300.4|15296.4|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|279
1647337500000|2022-03-15 09:45:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|234
1647337800000|2022-03-15 09:50:00|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15294.2|15290.2|208
1647338100000|2022-03-15 09:55:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|122
1647338400000|2022-03-15 10:00:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|330
1647338700000|2022-03-15 10:05:00|15314.5|15310.5|15297.3|15293.3|15316.1|15312.1|15297.3|15293.3|243
1647339000000|2022-03-15 10:10:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|288
1647339300000|2022-03-15 10:15:00|15297.3|15293.3|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|269
1647339600000|2022-03-15 10:20:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|350
1647339900000|2022-03-15 10:25:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|228
1647340200000|2022-03-15 10:30:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|151
1647340500000|2022-03-15 10:35:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|198
1647340800000|2022-03-15 10:40:00|15302|15298|15300.4|15296.4|15302|15298|15297.3|15293.3|186
1647341100000|2022-03-15 10:45:00|15297.3|15293.3|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|244
1647341400000|2022-03-15 10:50:00|15297.3|15293.3|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|342
1647341700000|2022-03-15 10:55:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|488
1647342000000|2022-03-15 11:00:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|392
1647342300000|2022-03-15 11:05:00|15277|15273|15259.8|15255.8|15278.6|15274.6|15256.7|15252.7|911
1647342600000|2022-03-15 11:10:00|15256.7|15252.7|15256.7|15252.7|15266.1|15262.1|15250.4|15246.4|885
1647342900000|2022-03-15 11:15:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15253.6|15249.6|826
1647343200000|2022-03-15 11:20:00|15259.8|15255.8|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|358
1647343500000|2022-03-15 11:25:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15253.6|15249.6|562
1647343800000|2022-03-15 11:30:00|15266.1|15262.1|15241.1|15237.1|15266.1|15262.1|15241.1|15237.1|904
1647344100000|2022-03-15 11:35:00|15244.2|15240.2|15247.3|15243.3|15250.4|15246.4|15237.9|15233.9|653
1647344400000|2022-03-15 11:40:00|15248.9|15244.9|15258.3|15254.3|15259.8|15255.8|15248.9|15244.9|427
1647344700000|2022-03-15 11:45:00|15256.7|15252.7|15253.6|15249.6|15259.8|15255.8|15250.4|15246.4|408
1647345000000|2022-03-15 11:50:00|15256.7|15252.7|15269.2|15265.2|15272.3|15268.3|15253.6|15249.6|1716
1647345300000|2022-03-15 11:55:00|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|615
1647345600000|2022-03-15 12:00:00|15269.2|15265.2|15272.3|15268.3|15275.4|15271.4|15262.9|15258.9|644
1647345900000|2022-03-15 12:05:00|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|506
1647346200000|2022-03-15 12:10:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|561
1647346500000|2022-03-15 12:15:00|15278.6|15274.6|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|452
1647346800000|2022-03-15 12:20:00|15275.4|15271.4|15269.2|15265.2|15278.6|15274.6|15266.1|15262.1|570
1647347100000|2022-03-15 12:25:00|15272.3|15268.3|15287.9|15283.9|15294.2|15290.2|15270.8|15266.8|1603
1647347400000|2022-03-15 12:30:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15281.7|15277.7|1730
1647347700000|2022-03-15 12:35:00|15289.5|15285.5|15294.2|15290.2|15294.2|15290.2|15278.6|15274.6|969
1647348000000|2022-03-15 12:40:00|15297.3|15293.3|15294.2|15290.2|15306.7|15302.7|15294.2|15290.2|937
1647348300000|2022-03-15 12:45:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|955
1647348600000|2022-03-15 12:50:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|788
1647348900000|2022-03-15 12:55:00|15287.9|15283.9|15297.3|15293.3|15303.6|15299.6|15287.9|15283.9|776
1647349200000|2022-03-15 13:00:00|15294.2|15290.2|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|470
1647349500000|2022-03-15 13:05:00|15300.4|15296.4|15316.1|15312.1|15316.1|15312.1|15300.4|15296.4|868
1647349800000|2022-03-15 13:10:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|795
1647350100000|2022-03-15 13:15:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|996
1647350400000|2022-03-15 13:20:00|15319.2|15315.2|15328.6|15324.6|15331.7|15327.7|15319.2|15315.2|1348
1647350700000|2022-03-15 13:25:00|15325.4|15321.4|15331.7|15327.7|15337.9|15333.9|15325.4|15321.4|1369
1647351000000|2022-03-15 13:30:00|15328.6|15324.6|15322.3|15318.3|15331.7|15327.7|15319.2|15315.2|1754
1647351300000|2022-03-15 13:35:00|15325.4|15321.4|15322.3|15318.3|15331.7|15327.7|15319.2|15315.2|1071
1647351600000|2022-03-15 13:40:00|15319.2|15315.2|15331.7|15327.7|15331.7|15327.7|15316.1|15312.1|735
1647351900000|2022-03-15 13:45:00|15328.6|15324.6|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|893
1647352200000|2022-03-15 13:50:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|1444
1647352500000|2022-03-15 13:55:00|15328.6|15324.6|15334.8|15330.8|15341.1|15337.1|15325.4|15321.4|890
1647352800000|2022-03-15 14:00:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|1344
1647353100000|2022-03-15 14:05:00|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|1364
1647353400000|2022-03-15 14:10:00|15328.6|15324.6|15325.4|15321.4|15331.7|15327.7|15322.3|15318.3|948
1647353700000|2022-03-15 14:15:00|15328.6|15324.6|15319.2|15315.2|15328.6|15324.6|15319.2|15315.2|961
1647354000000|2022-03-15 14:20:00|15322.3|15318.3|15312.9|15308.9|15322.3|15318.3|15309.8|15305.8|600
1647354300000|2022-03-15 14:25:00|15309.8|15305.8|15303.6|15299.6|15316.1|15312.1|15303.6|15299.6|528
1647354600000|2022-03-15 14:30:00|15300.4|15296.4|15281.7|15277.7|15303.6|15299.6|15278.6|15274.6|1549
1647354900000|2022-03-15 14:35:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|1304
1647355200000|2022-03-15 14:40:00|15277|15273|15269.2|15265.2|15281.7|15277.7|15269.2|15265.2|1464
1647355500000|2022-03-15 14:45:00|15267.6|15263.6|15278.6|15274.6|15281.7|15277.7|15267.6|15263.6|431
1647355800000|2022-03-15 14:50:00|15281.7|15277.7|15284.8|15280.8|15294.2|15290.2|15281.7|15277.7|640
1647356100000|2022-03-15 14:55:00|15281.7|15277.7|15266.1|15262.1|15284.8|15280.8|15266.1|15262.1|951
1647356400000|2022-03-15 15:00:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15259.8|15255.8|2231
1647356700000|2022-03-15 15:05:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15262.9|15258.9|613
1647357000000|2022-03-15 15:10:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|557
1647357300000|2022-03-15 15:15:00|15267.6|15263.6|15256.7|15252.7|15272.3|15268.3|15256.7|15252.7|618
1647357600000|2022-03-15 15:20:00|15259.8|15255.8|15253.6|15249.6|15266.1|15262.1|15253.6|15249.6|812
1647357900000|2022-03-15 15:25:00|15256.7|15252.7|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|792
1647358200000|2022-03-15 15:30:00|15239.5|15235.5|15244.2|15240.2|15250.4|15246.4|15237.9|15233.9|1749
1647358500000|2022-03-15 15:35:00|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|982
1647358800000|2022-03-15 15:40:00|15241.1|15237.1|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|963
1647359100000|2022-03-15 15:45:00|15241.1|15237.1|15250.4|15246.4|15253.6|15249.6|15241.1|15237.1|444
1647359400000|2022-03-15 15:50:00|15247.3|15243.3|15266.1|15262.1|15267.6|15263.6|15237.9|15233.9|1912
1647359700000|2022-03-15 15:55:00|15264.5|15260.5|15259.8|15255.8|15275.4|15271.4|15256.7|15252.7|1478
1647360000000|2022-03-15 16:00:00|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|1357
1647360300000|2022-03-15 16:05:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15253.6|15249.6|676
1647360600000|2022-03-15 16:10:00|15259.8|15255.8|15269.2|15265.2|15272.3|15268.3|15259.8|15255.8|817
1647360900000|2022-03-15 16:15:00|15266.1|15262.1|15275.4|15271.4|15284.8|15280.8|15266.1|15262.1|2144
1647361200000|2022-03-15 16:20:00|15269.2|15265.2|15272.3|15268.3|15278.6|15274.6|15269.2|15265.2|542
1647361500000|2022-03-15 16:25:00|15273.9|15269.9|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|355
1647361800000|2022-03-15 16:30:00|15272.3|15268.3|15267.6|15263.6|15272.3|15268.3|15266.1|15262.1|443
1647362100000|2022-03-15 16:35:00|15266.1|15262.1|15250.4|15246.4|15266.1|15262.1|15250.4|15246.4|950
1647362400000|2022-03-15 16:40:00|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|460
1647362700000|2022-03-15 16:45:00|15250.4|15246.4|15259.8|15255.8|15259.8|15255.8|15247.3|15243.3|596
1647363000000|2022-03-15 16:50:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|543
1647363300000|2022-03-15 16:55:00|15259.8|15255.8|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|313
1647363600000|2022-03-15 17:00:00|15255.1|15251.1|15244.2|15240.2|15255.1|15251.1|15244.2|15240.2|539
1647363900000|2022-03-15 17:05:00|15247.3|15243.3|15241.1|15237.1|15247.3|15243.3|15241.1|15237.1|469
1647364200000|2022-03-15 17:10:00|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|467
1647364500000|2022-03-15 17:15:00|15247.3|15243.3|15250.4|15246.4|15252|15248|15247.3|15243.3|146
1647364800000|2022-03-15 17:20:00|15253.6|15249.6|15237.9|15233.9|15253.6|15249.6|15237.9|15233.9|1537
1647365100000|2022-03-15 17:25:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|603
1647365400000|2022-03-15 17:30:00|15245.8|15241.8|15237.9|15233.9|15247.3|15243.3|15231.7|15227.7|696
1647365700000|2022-03-15 17:35:00|15236.4|15232.4|15228.6|15224.6|15237.9|15233.9|15225.4|15221.4|797
1647366000000|2022-03-15 17:40:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|698
1647366300000|2022-03-15 17:45:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|478
1647366600000|2022-03-15 17:50:00|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|504
1647366900000|2022-03-15 17:55:00|15225.4|15221.4|15212.9|15208.9|15228.6|15224.6|15212.9|15208.9|544
1647367200000|2022-03-15 18:00:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|755
1647367500000|2022-03-15 18:05:00|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15209.8|15205.8|398
1647367800000|2022-03-15 18:10:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|516
1647368100000|2022-03-15 18:15:00|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15206.7|15202.7|658
1647368400000|2022-03-15 18:20:00|15206.7|15202.7|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|1203
1647368700000|2022-03-15 18:25:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|1025
1647369000000|2022-03-15 18:30:00|15212.9|15208.9|15212.9|15208.9|15222.3|15218.3|15212.9|15208.9|644
1647369300000|2022-03-15 18:35:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|129
1647369600000|2022-03-15 18:40:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|617
1647369900000|2022-03-15 18:45:00|15212.9|15208.9|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|612
1647370200000|2022-03-15 18:50:00|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|519
1647370500000|2022-03-15 18:55:00|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15203.6|15199.6|902
1647370800000|2022-03-15 19:00:00|15203.6|15199.6|15209.8|15205.8|15216.1|15212.1|15203.6|15199.6|1333
1647371100000|2022-03-15 19:05:00|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|304
1647371400000|2022-03-15 19:10:00|15206.7|15202.7|15216.1|15212.1|15216.1|15212.1|15203.6|15199.6|494
1647371700000|2022-03-15 19:15:00|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|934
1647372000000|2022-03-15 19:20:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|258
1647372300000|2022-03-15 19:25:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|660
1647372600000|2022-03-15 19:30:00|15222.3|15218.3|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|1036
1647372900000|2022-03-15 19:35:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|563
1647373200000|2022-03-15 19:40:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|1189
1647373500000|2022-03-15 19:45:00|15228.6|15224.6|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|669
1647373800000|2022-03-15 19:50:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|778
1647374100000|2022-03-15 19:55:00|15228.6|15224.6|15219.2|15215.2|15228.6|15224.6|15216.1|15212.1|3404
1647374400000|2022-03-15 20:00:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15212.9|15208.9|1257
1647374700000|2022-03-15 20:05:00|15216.1|15212.1|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|190
1647375000000|2022-03-15 20:10:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|228
1647375300000|2022-03-15 20:15:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|298
1647375600000|2022-03-15 20:20:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|464
1647375900000|2022-03-15 20:25:00|||||||||776
1647376200000|2022-03-15 20:30:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|908
1647376500000|2022-03-15 20:35:00|15216.1|15212.1|15225.4|15221.4|15225.4|15221.4|15212.9|15208.9|413
1647376800000|2022-03-15 20:40:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|237
1647377100000|2022-03-15 20:45:00|15227|15223|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|370
1647377400000|2022-03-15 20:50:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|723
1647377700000|2022-03-15 20:55:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|404
1647381600000|2022-03-15 22:00:00|15222.3|15218.3|15228.6|15224.6|15231.7|15227.7|15222.3|15218.3|220
1647381900000|2022-03-15 22:05:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|63
1647382200000|2022-03-15 22:10:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15227|15223|28
1647382500000|2022-03-15 22:15:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|63
1647382800000|2022-03-15 22:20:00|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|58
1647383100000|2022-03-15 22:25:00|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|106
1647383400000|2022-03-15 22:30:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|22
1647383700000|2022-03-15 22:35:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|32
1647384000000|2022-03-15 22:40:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|30
1647384300000|2022-03-15 22:45:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|26
1647384600000|2022-03-15 22:50:00|||||||||13
1647384900000|2022-03-15 22:55:00|15233.3|15229.3|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|48
1647385200000|2022-03-15 23:00:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|102
1647385500000|2022-03-15 23:05:00|||||||||19
1647385800000|2022-03-15 23:10:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|108
1647386100000|2022-03-15 23:15:00|15227|15223|15225.4|15221.4|15227|15223|15225.4|15221.4|19
1647386400000|2022-03-15 23:20:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|48
1647386700000|2022-03-15 23:25:00|||||||||2
1647387000000|2022-03-15 23:30:00|15225.4|15221.4|15228.6|15224.6|15230.1|15226.1|15225.4|15221.4|49
1647387300000|2022-03-15 23:35:00|15227|15223|15222.3|15218.3|15227|15223|15222.3|15218.3|117
1647387600000|2022-03-15 23:40:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|55
1647387900000|2022-03-15 23:45:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|54
1647388200000|2022-03-15 23:50:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|71
1647388500000|2022-03-15 23:55:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|17
1647388800000|2022-03-16 00:00:00|15225.4|15221.4|15219.2|15215.2|15228.6|15224.6|15216.1|15212.1|149
1647389100000|2022-03-16 00:05:00|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|116
1647389400000|2022-03-16 00:10:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15212.9|15208.9|118
1647389700000|2022-03-16 00:15:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|69
1647390000000|2022-03-16 00:20:00|15222.3|15218.3|15231.7|15227.7|15231.7|15227.7|15222.3|15218.3|28
1647390300000|2022-03-16 00:25:00|15234.8|15230.8|15239.5|15235.5|15239.5|15235.5|15234.8|15230.8|252
1647390600000|2022-03-16 00:30:00|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|147
1647390900000|2022-03-16 00:35:00|15237.9|15233.9|15247.3|15243.3|15247.3|15243.3|15237.9|15233.9|259
1647391200000|2022-03-16 00:40:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|84
1647391500000|2022-03-16 00:45:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|71
1647391800000|2022-03-16 00:50:00|15239.5|15235.5|15247.3|15243.3|15247.3|15243.3|15237.9|15233.9|84
1647392100000|2022-03-16 00:55:00|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|98
1647392400000|2022-03-16 01:00:00|15241.1|15237.1|15234.8|15230.8|15244.2|15240.2|15234.8|15230.8|72
1647392700000|2022-03-16 01:05:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|43
1647393000000|2022-03-16 01:10:00|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|191
1647393300000|2022-03-16 01:15:00|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|100
1647393600000|2022-03-16 01:20:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|8
1647393900000|2022-03-16 01:25:00|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|33
1647394200000|2022-03-16 01:30:00|15223.9|15219.9|15228.6|15224.6|15231.7|15227.7|15222.3|15218.3|148
1647394500000|2022-03-16 01:35:00|||||||||29
1647394800000|2022-03-16 01:40:00|15225.4|15221.4|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|67
1647395100000|2022-03-16 01:45:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15233.3|15229.3|68
1647395400000|2022-03-16 01:50:00|15233.3|15229.3|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|50
1647395700000|2022-03-16 01:55:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|26
1647396000000|2022-03-16 02:00:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|98
1647396300000|2022-03-16 02:05:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|108
1647396600000|2022-03-16 02:10:00|15227|15223|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|77
1647396900000|2022-03-16 02:15:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|49
1647397200000|2022-03-16 02:20:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|77
1647397500000|2022-03-16 02:25:00|15228.6|15224.6|15233.3|15229.3|15234.8|15230.8|15225.4|15221.4|91
1647397800000|2022-03-16 02:30:00|15231.7|15227.7|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|87
1647398100000|2022-03-16 02:35:00|15237.9|15233.9|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|81
1647398400000|2022-03-16 02:40:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|102
1647398700000|2022-03-16 02:45:00|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15230.1|15226.1|143
1647399000000|2022-03-16 02:50:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|13
1647399300000|2022-03-16 02:55:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|75
1647399600000|2022-03-16 03:00:00|15239.5|15235.5|15239.5|15235.5|15241.1|15237.1|15237.9|15233.9|41
1647399900000|2022-03-16 03:05:00|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|1
1647400200000|2022-03-16 03:10:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|14
1647400500000|2022-03-16 03:15:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|180
1647400800000|2022-03-16 03:20:00|||||||||11
1647401100000|2022-03-16 03:25:00|||||||||17
1647401400000|2022-03-16 03:30:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|34
1647401700000|2022-03-16 03:35:00|15233.3|15229.3|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|56
1647402000000|2022-03-16 03:40:00|||||||||6
1647402300000|2022-03-16 03:45:00|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|42
1647402600000|2022-03-16 03:50:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|65
1647402900000|2022-03-16 03:55:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|73
1647403200000|2022-03-16 04:00:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|139
1647403500000|2022-03-16 04:05:00|15237.9|15233.9|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|53
1647403800000|2022-03-16 04:10:00|15234.8|15230.8|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|17
1647404100000|2022-03-16 04:15:00|15233.3|15229.3|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|75
1647404400000|2022-03-16 04:20:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|39
1647404700000|2022-03-16 04:25:00|15231.7|15227.7|15231.7|15227.7|15236.4|15232.4|15228.6|15224.6|95
1647405000000|2022-03-16 04:30:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|33
1647405300000|2022-03-16 04:35:00|||||||||18
1647405600000|2022-03-16 04:40:00|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|80
1647405900000|2022-03-16 04:45:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|47
1647406200000|2022-03-16 04:50:00|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|15233.3|15229.3|44
1647406500000|2022-03-16 04:55:00|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|183
1647406800000|2022-03-16 05:00:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|92
1647407100000|2022-03-16 05:05:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|116
1647407400000|2022-03-16 05:10:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|68
1647407700000|2022-03-16 05:15:00|15217.6|15213.6|15216.1|15212.1|15217.6|15213.6|15212.9|15208.9|65
1647408000000|2022-03-16 05:20:00|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|123
1647408300000|2022-03-16 05:25:00|15206.7|15202.7|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|125
1647408600000|2022-03-16 05:30:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|53
1647408900000|2022-03-16 05:35:00|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|58
1647409200000|2022-03-16 05:40:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|101
1647409500000|2022-03-16 05:45:00|15209.8|15205.8|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|148
1647409800000|2022-03-16 05:50:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|14
1647410100000|2022-03-16 05:55:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|27
1647410400000|2022-03-16 06:00:00|15206.7|15202.7|15200.4|15196.4|15209.8|15205.8|15200.4|15196.4|183
1647410700000|2022-03-16 06:05:00|15194.2|15190.2|15187.9|15183.9|15194.2|15190.2|15178.6|15174.6|643
1647411000000|2022-03-16 06:10:00|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|144
1647411300000|2022-03-16 06:15:00|15191.1|15187.1|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|151
1647411600000|2022-03-16 06:20:00|15191.1|15187.1|15181.7|15177.7|15191.1|15187.1|15181.7|15177.7|129
1647411900000|2022-03-16 06:25:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|107
1647412200000|2022-03-16 06:30:00|15181.7|15177.7|15178.6|15174.6|15183.3|15179.3|15178.6|15174.6|188
1647412500000|2022-03-16 06:35:00|15177|15173|15169.2|15165.2|15177|15173|15162.9|15158.9|477
1647412800000|2022-03-16 06:40:00|15172.3|15168.3|15166.1|15162.1|15172.3|15168.3|15162.9|15158.9|280
1647413100000|2022-03-16 06:45:00|15169.2|15165.2|15159.8|15155.8|15169.2|15165.2|15159.8|15155.8|180
1647413400000|2022-03-16 06:50:00|15161.4|15157.4|15162.9|15158.9|15166.1|15162.1|15159.8|15155.8|139
1647413700000|2022-03-16 06:55:00|15166.1|15162.1|15159.8|15155.8|15169.2|15165.2|15159.8|15155.8|275
1647414000000|2022-03-16 07:00:00|15158.3|15154.3|15166.1|15162.1|15169.2|15165.2|15158.3|15154.3|250
1647414300000|2022-03-16 07:05:00|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15159.8|15155.8|229
1647414600000|2022-03-16 07:10:00|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15153.6|15149.6|343
1647414900000|2022-03-16 07:15:00|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|449
1647415200000|2022-03-16 07:20:00|15153.6|15149.6|15153.6|15149.6|15156.7|15152.7|15153.6|15149.6|445
1647415500000|2022-03-16 07:25:00|15156.7|15152.7|15147.3|15143.3|15156.7|15152.7|15147.3|15143.3|209
1647415800000|2022-03-16 07:30:00|15150.4|15146.4|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|400
1647416100000|2022-03-16 07:35:00|15147.3|15143.3|15141.1|15137.1|15153.6|15149.6|15141.1|15137.1|352
1647416400000|2022-03-16 07:40:00|15144.2|15140.2|15150.4|15146.4|15153.6|15149.6|15141.1|15137.1|410
1647416700000|2022-03-16 07:45:00|15153.6|15149.6|15156.7|15152.7|15162.9|15158.9|15152|15148|412
1647417000000|2022-03-16 07:50:00|15159.8|15155.8|15153.6|15149.6|15159.8|15155.8|15150.4|15146.4|108
1647417300000|2022-03-16 07:55:00|15150.4|15146.4|15144.2|15140.2|15150.4|15146.4|15137.9|15133.9|869
1647417600000|2022-03-16 08:00:00|15147.3|15143.3|15144.2|15140.2|15147.3|15143.3|15137.9|15133.9|402
1647417900000|2022-03-16 08:05:00|15147.3|15143.3|15147.3|15143.3|15153.6|15149.6|15147.3|15143.3|397
1647418200000|2022-03-16 08:10:00|15145.8|15141.8|15150.4|15146.4|15150.4|15146.4|15141.1|15137.1|481
1647418500000|2022-03-16 08:15:00|15148.9|15144.9|15131.7|15127.7|15148.9|15144.9|15128.6|15124.6|1078
1647418800000|2022-03-16 08:20:00|15128.6|15124.6|15141.1|15137.1|15144.2|15140.2|15122.3|15118.3|854
1647419100000|2022-03-16 08:25:00|15144.2|15140.2|15172.3|15168.3|15172.3|15168.3|15141.1|15137.1|790
1647419400000|2022-03-16 08:30:00|15169.2|15165.2|15162.9|15158.9|15172.3|15168.3|15156.7|15152.7|1047
1647419700000|2022-03-16 08:35:00|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15162.9|15158.9|365
1647420000000|2022-03-16 08:40:00|15162.9|15158.9|15166.1|15162.1|15172.3|15168.3|15162.9|15158.9|367
1647420300000|2022-03-16 08:45:00|15164.5|15160.5|15184.8|15180.8|15184.8|15180.8|15162.9|15158.9|454
1647420600000|2022-03-16 08:50:00|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|299
1647420900000|2022-03-16 08:55:00|15181.7|15177.7|15191.1|15187.1|15191.1|15187.1|15178.6|15174.6|345
1647421200000|2022-03-16 09:00:00|15187.9|15183.9|15191.1|15187.1|15197.3|15193.3|15184.8|15180.8|883
1647421500000|2022-03-16 09:05:00|15187.9|15183.9|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|602
1647421800000|2022-03-16 09:10:00|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|269
1647422100000|2022-03-16 09:15:00|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|191
1647422400000|2022-03-16 09:20:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|18
1647422700000|2022-03-16 09:25:00|15192.6|15188.6|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|172
1647423000000|2022-03-16 09:30:00|15191.1|15187.1|15209.8|15205.8|15212.9|15208.9|15187.9|15183.9|909
1647423300000|2022-03-16 09:35:00|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15203.6|15199.6|428
1647423600000|2022-03-16 09:40:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|200
1647423900000|2022-03-16 09:45:00|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15209.8|15205.8|395
1647424200000|2022-03-16 09:50:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|132
1647424500000|2022-03-16 09:55:00|15217.6|15213.6|15212.9|15208.9|15219.2|15215.2|15209.8|15205.8|216
1647424800000|2022-03-16 10:00:00|15211.4|15207.4|15200.4|15196.4|15211.4|15207.4|15200.4|15196.4|551
1647425100000|2022-03-16 10:05:00|15203.6|15199.6|15214.5|15210.5|15216.1|15212.1|15200.4|15196.4|641
1647425400000|2022-03-16 10:10:00|15212.9|15208.9|15206.7|15202.7|15225.4|15221.4|15206.7|15202.7|1115
1647425700000|2022-03-16 10:15:00|15203.6|15199.6|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|381
1647426000000|2022-03-16 10:20:00|15197.3|15193.3|15191.1|15187.1|15203.6|15199.6|15191.1|15187.1|370
1647426300000|2022-03-16 10:25:00|15192.6|15188.6|15191.1|15187.1|15192.6|15188.6|15184.8|15180.8|863
1647426600000|2022-03-16 10:30:00|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|286
1647426900000|2022-03-16 10:35:00|15194.2|15190.2|15203.6|15199.6|15203.6|15199.6|15191.1|15187.1|340
1647427200000|2022-03-16 10:40:00|15200.4|15196.4|15209.8|15205.8|15219.2|15215.2|15200.4|15196.4|697
1647427500000|2022-03-16 10:45:00|15206.7|15202.7|15216.1|15212.1|15216.1|15212.1|15206.7|15202.7|476
1647427800000|2022-03-16 10:50:00|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|220
1647428100000|2022-03-16 10:55:00|15206.7|15202.7|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|324
1647428400000|2022-03-16 11:00:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|404
1647428700000|2022-03-16 11:05:00|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15203.6|15199.6|640
1647429000000|2022-03-16 11:10:00|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|606
1647429300000|2022-03-16 11:15:00|15211.4|15207.4|15203.6|15199.6|15212.9|15208.9|15203.6|15199.6|327
1647429600000|2022-03-16 11:20:00|15202|15198|15194.2|15190.2|15203.6|15199.6|15194.2|15190.2|333
1647429900000|2022-03-16 11:25:00|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|557
1647430200000|2022-03-16 11:30:00|15191.1|15187.1|15200.4|15196.4|15200.4|15196.4|15191.1|15187.1|1125
1647430500000|2022-03-16 11:35:00|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|175
1647430800000|2022-03-16 11:40:00|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|382
1647431100000|2022-03-16 11:45:00|15200.4|15196.4|15203.6|15199.6|15209.8|15205.8|15197.3|15193.3|1039
1647431400000|2022-03-16 11:50:00|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15200.4|15196.4|161
1647431700000|2022-03-16 11:55:00|15206.7|15202.7|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|567
1647432000000|2022-03-16 12:00:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15212.9|15208.9|737
1647432300000|2022-03-16 12:05:00|15220.8|15216.8|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|470
1647432600000|2022-03-16 12:10:00|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15209.8|15205.8|574
1647432900000|2022-03-16 12:15:00|15214.5|15210.5|15209.8|15205.8|15216.1|15212.1|15206.7|15202.7|334
1647433200000|2022-03-16 12:20:00|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|737
1647433500000|2022-03-16 12:25:00|15206.7|15202.7|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|1013
1647433800000|2022-03-16 12:30:00|15212.9|15208.9|15194.2|15190.2|15219.2|15215.2|15194.2|15190.2|1743
1647434100000|2022-03-16 12:35:00|15197.3|15193.3|15194.2|15190.2|15200.4|15196.4|15184.8|15180.8|1603
1647434400000|2022-03-16 12:40:00|15197.3|15193.3|15194.2|15190.2|15200.4|15196.4|15191.1|15187.1|781
1647434700000|2022-03-16 12:45:00|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|791
1647435000000|2022-03-16 12:50:00|15191.1|15187.1|15187.9|15183.9|15194.2|15190.2|15178.6|15174.6|981
1647435300000|2022-03-16 12:55:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15184.8|15180.8|1417
1647435600000|2022-03-16 13:00:00|15194.2|15190.2|15187.9|15183.9|15194.2|15190.2|15181.7|15177.7|1230
1647435900000|2022-03-16 13:05:00|15186.4|15182.4|15197.3|15193.3|15200.4|15196.4|15184.8|15180.8|919
1647436200000|2022-03-16 13:10:00|15195.8|15191.8|15192.6|15188.6|15197.3|15193.3|15191.1|15187.1|612
1647436500000|2022-03-16 13:15:00|15194.2|15190.2|15206.7|15202.7|15209.8|15205.8|15187.9|15183.9|1033
1647436800000|2022-03-16 13:20:00|15203.6|15199.6|15197.3|15193.3|15206.7|15202.7|15197.3|15193.3|966
1647437100000|2022-03-16 13:25:00|15200.4|15196.4|15216.1|15212.1|15219.2|15215.2|15197.3|15193.3|916
1647437400000|2022-03-16 13:30:00|15219.2|15215.2|15222.3|15218.3|15225.4|15221.4|15212.9|15208.9|2413
1647437700000|2022-03-16 13:35:00|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15212.9|15208.9|849
1647438000000|2022-03-16 13:40:00|15214.5|15210.5|15219.2|15215.2|15219.2|15215.2|15209.8|15205.8|1147
1647438300000|2022-03-16 13:45:00|15216.1|15212.1|15222.3|15218.3|15228.6|15224.6|15216.1|15212.1|896
1647438600000|2022-03-16 13:50:00|15219.2|15215.2|15237.9|15233.9|15237.9|15233.9|15219.2|15215.2|833
1647438900000|2022-03-16 13:55:00|15234.8|15230.8|15236.4|15232.4|15237.9|15233.9|15231.7|15227.7|927
1647439200000|2022-03-16 14:00:00|15234.8|15230.8|15237.9|15233.9|15241.1|15237.1|15231.7|15227.7|1404
1647439500000|2022-03-16 14:05:00|15241.1|15237.1|15234.8|15230.8|15241.1|15237.1|15231.7|15227.7|1064
1647439800000|2022-03-16 14:10:00|15236.4|15232.4|15206.7|15202.7|15237.9|15233.9|15203.6|15199.6|2014
1647440100000|2022-03-16 14:15:00|15208.3|15204.3|15180.1|15176.1|15208.3|15204.3|15169.2|15165.2|3884
1647440400000|2022-03-16 14:20:00|15181.7|15177.7|15191.1|15187.1|15191.1|15187.1|15178.6|15174.6|1798
1647440700000|2022-03-16 14:25:00|15194.2|15190.2|15197.3|15193.3|15203.6|15199.6|15191.1|15187.1|1873
1647441000000|2022-03-16 14:30:00|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|904
1647441300000|2022-03-16 14:35:00|15187.9|15183.9|15191.1|15187.1|15197.3|15193.3|15187.9|15183.9|701
1647441600000|2022-03-16 14:40:00|15194.2|15190.2|15216.1|15212.1|15222.3|15218.3|15184.8|15180.8|2929
1647441900000|2022-03-16 14:45:00|15212.9|15208.9|15203.6|15199.6|15216.1|15212.1|15200.4|15196.4|1497
1647442200000|2022-03-16 14:50:00|15200.4|15196.4|15209.8|15205.8|15209.8|15205.8|15197.3|15193.3|1108
1647442500000|2022-03-16 14:55:00|15206.7|15202.7|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|1313
1647442800000|2022-03-16 15:00:00|15206.7|15202.7|15184.8|15180.8|15212.9|15208.9|15184.8|15180.8|1574
1647443100000|2022-03-16 15:05:00|15187.9|15183.9|15209.8|15205.8|15209.8|15205.8|15184.8|15180.8|1192
1647443400000|2022-03-16 15:10:00|15206.7|15202.7|15200.4|15196.4|15209.8|15205.8|15197.3|15193.3|1042
1647443700000|2022-03-16 15:15:00|15197.3|15193.3|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|717
1647444000000|2022-03-16 15:20:00|15197.3|15193.3|15206.7|15202.7|15206.7|15202.7|15197.3|15193.3|858
1647444300000|2022-03-16 15:25:00|15205.1|15201.1|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|368
1647444600000|2022-03-16 15:30:00|15202|15198|15209.8|15205.8|15212.9|15208.9|15202|15198|1331
1647444900000|2022-03-16 15:35:00|15206.7|15202.7|15206.7|15202.7|15216.1|15212.1|15206.7|15202.7|1192
1647445200000|2022-03-16 15:40:00|15203.6|15199.6|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|558
1647445500000|2022-03-16 15:45:00|15208.3|15204.3|15203.6|15199.6|15209.8|15205.8|15200.4|15196.4|805
1647445800000|2022-03-16 15:50:00|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|541
1647446100000|2022-03-16 15:55:00|15205.1|15201.1|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|608
1647446400000|2022-03-16 16:00:00|15206.7|15202.7|15203.6|15199.6|15212.9|15208.9|15203.6|15199.6|609
1647446700000|2022-03-16 16:05:00|15200.4|15196.4|15194.2|15190.2|15206.7|15202.7|15192.6|15188.6|568
1647447000000|2022-03-16 16:10:00|15197.3|15193.3|15187.9|15183.9|15197.3|15193.3|15187.9|15183.9|710
1647447300000|2022-03-16 16:15:00|15189.5|15185.5|15194.2|15190.2|15197.3|15193.3|15189.5|15185.5|1082
1647447600000|2022-03-16 16:20:00|15191.1|15187.1|15184.8|15180.8|15194.2|15190.2|15184.8|15180.8|694
1647447900000|2022-03-16 16:25:00|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15178.6|15174.6|495
1647448200000|2022-03-16 16:30:00|15184.8|15180.8|15175.4|15171.4|15184.8|15180.8|15172.3|15168.3|814
1647448500000|2022-03-16 16:35:00|15178.6|15174.6|15175.4|15171.4|15181.7|15177.7|15175.4|15171.4|656
1647448800000|2022-03-16 16:40:00|15178.6|15174.6|15184.8|15180.8|15184.8|15180.8|15175.4|15171.4|984
1647449100000|2022-03-16 16:45:00|15187.9|15183.9|15191.1|15187.1|15197.3|15193.3|15184.8|15180.8|675
1647449400000|2022-03-16 16:50:00|15187.9|15183.9|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|709
1647449700000|2022-03-16 16:55:00|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15181.7|15177.7|1076
1647450000000|2022-03-16 17:00:00|15187.9|15183.9|15200.4|15196.4|15200.4|15196.4|15184.8|15180.8|1015
1647450300000|2022-03-16 17:05:00|15198.9|15194.9|15216.1|15212.1|15216.1|15212.1|15197.3|15193.3|893
1647450600000|2022-03-16 17:10:00|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|792
1647450900000|2022-03-16 17:15:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|486
1647451200000|2022-03-16 17:20:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|518
1647451500000|2022-03-16 17:25:00|15206.7|15202.7|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|980
1647451800000|2022-03-16 17:30:00|15203.6|15199.6|15197.3|15193.3|15206.7|15202.7|15194.2|15190.2|721
1647452100000|2022-03-16 17:35:00|15195.8|15191.8|15184.8|15180.8|15197.3|15193.3|15184.8|15180.8|760
1647452400000|2022-03-16 17:40:00|15187.9|15183.9|15175.4|15171.4|15187.9|15183.9|15172.3|15168.3|748
1647452700000|2022-03-16 17:45:00|15172.3|15168.3|15175.4|15171.4|15184.8|15180.8|15172.3|15168.3|763
1647453000000|2022-03-16 17:50:00|15178.6|15174.6|15166.1|15162.1|15178.6|15174.6|15159.8|15155.8|1408
1647453300000|2022-03-16 17:55:00|15169.2|15165.2|15177|15173|15187.9|15183.9|15169.2|15165.2|1703
1647453600000|2022-03-16 18:00:00|15159.8|15155.8|15175.4|15171.4|15197.3|15193.3|15150.4|15146.4|3146
1647453900000|2022-03-16 18:05:00|15178.6|15174.6|15156.7|15152.7|15187.9|15183.9|15153.6|15149.6|2406
1647454200000|2022-03-16 18:10:00|15159.8|15155.8|15109.8|15105.8|15169.2|15165.2|15106.7|15102.7|3357
1647454500000|2022-03-16 18:15:00|15112.9|15108.9|15103.6|15099.6|15119.2|15115.2|15087.9|15083.9|3175
1647454800000|2022-03-16 18:20:00|15109.8|15105.8|15106.7|15102.7|15112.9|15108.9|15094.2|15090.2|2024
1647455100000|2022-03-16 18:25:00|15109.8|15105.8|15122.3|15118.3|15128.6|15124.6|15100.4|15096.4|2682
1647455400000|2022-03-16 18:30:00|15119.2|15115.2|15125.4|15121.4|15137.9|15133.9|15119.2|15115.2|2146
1647455700000|2022-03-16 18:35:00|15122.3|15118.3|15125.4|15121.4|15128.6|15124.6|15109.8|15105.8|1547
1647456000000|2022-03-16 18:40:00|15122.3|15118.3|15125.4|15121.4|15128.6|15124.6|15112.9|15108.9|1101
1647456300000|2022-03-16 18:45:00|15128.6|15124.6|15144.2|15140.2|15147.3|15143.3|15122.3|15118.3|2848
1647456600000|2022-03-16 18:50:00|15147.3|15143.3|15178.6|15174.6|15178.6|15174.6|15144.2|15140.2|2933
1647456900000|2022-03-16 18:55:00|15181.7|15177.7|15184.8|15180.8|15203.6|15199.6|15169.2|15165.2|3067
1647457200000|2022-03-16 19:00:00|15181.7|15177.7|15187.9|15183.9|15194.2|15190.2|15162.9|15158.9|2583
1647457500000|2022-03-16 19:05:00|15191.1|15187.1|15203.6|15199.6|15203.6|15199.6|15178.6|15174.6|2055
1647457800000|2022-03-16 19:10:00|15200.4|15196.4|15209.8|15205.8|15209.8|15205.8|15191.1|15187.1|1393
1647458100000|2022-03-16 19:15:00|15208.3|15204.3|15209.8|15205.8|15237.9|15233.9|15200.4|15196.4|2223
1647458400000|2022-03-16 19:20:00|15206.7|15202.7|15200.4|15196.4|15228.6|15224.6|15194.2|15190.2|1378
1647458700000|2022-03-16 19:25:00|15197.3|15193.3|15181.7|15177.7|15206.7|15202.7|15181.7|15177.7|1366
1647459000000|2022-03-16 19:30:00|15178.6|15174.6|15184.8|15180.8|15187.9|15183.9|15162.9|15158.9|2387
1647459300000|2022-03-16 19:35:00|15181.7|15177.7|15181.7|15177.7|15194.2|15190.2|15175.4|15171.4|1399
1647459600000|2022-03-16 19:40:00|15178.6|15174.6|15197.3|15193.3|15200.4|15196.4|15175.4|15171.4|1249
1647459900000|2022-03-16 19:45:00|15200.4|15196.4|15203.6|15199.6|15206.7|15202.7|15187.9|15183.9|560
1647460200000|2022-03-16 19:50:00|15206.7|15202.7|15225.4|15221.4|15231.7|15227.7|15200.4|15196.4|2270
1647460500000|2022-03-16 19:55:00|15222.3|15218.3|15228.6|15224.6|15231.7|15227.7|15212.9|15208.9|2665
1647460800000|2022-03-16 20:00:00|15225.4|15221.4|15191.1|15187.1|15228.6|15224.6|15191.1|15187.1|1682
1647461100000|2022-03-16 20:05:00|15194.2|15190.2|15206.7|15202.7|15206.7|15202.7|15191.1|15187.1|741
1647461400000|2022-03-16 20:10:00|15208.3|15204.3|15203.6|15199.6|15209.8|15205.8|15200.4|15196.4|677
1647461700000|2022-03-16 20:15:00|15200.4|15196.4|15209.8|15205.8|15209.8|15205.8|15194.2|15190.2|649
1647462000000|2022-03-16 20:20:00|15206.7|15202.7|15200.4|15196.4|15212.9|15208.9|15200.4|15196.4|553
1647462300000|2022-03-16 20:25:00|15203.6|15199.6|15200.4|15196.4|15212.9|15208.9|15200.4|15196.4|984
1647462600000|2022-03-16 20:30:00|15197.3|15193.3|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|584
1647462900000|2022-03-16 20:35:00|15187.9|15183.9|15184.8|15180.8|15194.2|15190.2|15183.3|15179.3|1016
1647463200000|2022-03-16 20:40:00|15181.7|15177.7|15169.2|15165.2|15184.8|15180.8|15169.2|15165.2|925
1647463500000|2022-03-16 20:45:00|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|626
1647463800000|2022-03-16 20:50:00|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|429
1647464100000|2022-03-16 20:55:00|15172.3|15168.3|15181.7|15177.7|15181.7|15177.7|15169.2|15165.2|856
1647468000000|2022-03-16 22:00:00|15178.6|15174.6|15175.4|15171.4|15187.9|15183.9|15169.2|15165.2|212
1647468300000|2022-03-16 22:05:00|15177|15173|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|45
1647468600000|2022-03-16 22:10:00|15175.4|15171.4|15181.7|15177.7|15181.7|15177.7|15175.4|15171.4|58
1647468900000|2022-03-16 22:15:00|15178.6|15174.6|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|140
1647469200000|2022-03-16 22:20:00|15175.4|15171.4|15173.9|15169.9|15175.4|15171.4|15172.3|15168.3|86
1647469500000|2022-03-16 22:25:00|15175.4|15171.4|15166.1|15162.1|15175.4|15171.4|15166.1|15162.1|112
1647469800000|2022-03-16 22:30:00|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|105
1647470100000|2022-03-16 22:35:00|15172.3|15168.3|15178.6|15174.6|15180.1|15176.1|15169.2|15165.2|97
1647470400000|2022-03-16 22:40:00|15180.1|15176.1|15175.4|15171.4|15180.1|15176.1|15175.4|15171.4|43
1647470700000|2022-03-16 22:45:00|15177|15173|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|29
1647471000000|2022-03-16 22:50:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|62
1647471300000|2022-03-16 22:55:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|52
1647471600000|2022-03-16 23:00:00|15178.6|15174.6|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|68
1647471900000|2022-03-16 23:05:00|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|76
1647472200000|2022-03-16 23:10:00|15178.6|15174.6|15177|15173|15180.1|15176.1|15175.4|15171.4|210
1647472500000|2022-03-16 23:15:00|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|41
1647472800000|2022-03-16 23:20:00|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|26
1647473100000|2022-03-16 23:25:00|||||||||34
1647473400000|2022-03-16 23:30:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|25
1647473700000|2022-03-16 23:35:00|15184.8|15180.8|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|29
1647474000000|2022-03-16 23:40:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|21
1647474300000|2022-03-16 23:45:00|15186.4|15182.4|15184.8|15180.8|15186.4|15182.4|15184.8|15180.8|45
1647474600000|2022-03-16 23:50:00|15186.4|15182.4|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|107
1647474900000|2022-03-16 23:55:00|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|74
1647475200000|2022-03-17 00:00:00|15181.7|15177.7|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|133
1647475500000|2022-03-17 00:05:00|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15184.8|15180.8|237
1647475800000|2022-03-17 00:10:00|15197.3|15193.3|15203.6|15199.6|15206.7|15202.7|15194.2|15190.2|170
1647476100000|2022-03-17 00:15:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|89
1647476400000|2022-03-17 00:20:00|15202|15198|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|154
1647476700000|2022-03-17 00:25:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|79
1647477000000|2022-03-17 00:30:00|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|58
1647477300000|2022-03-17 00:35:00|15203.6|15199.6|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|124
1647477600000|2022-03-17 00:40:00|15211.4|15207.4|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|275
1647477900000|2022-03-17 00:45:00|15214.5|15210.5|15225.4|15221.4|15225.4|15221.4|15212.9|15208.9|191
1647478200000|2022-03-17 00:50:00|15228.6|15224.6|15247.3|15243.3|15250.4|15246.4|15222.3|15218.3|489
1647478500000|2022-03-17 00:55:00|15245.8|15241.8|15256.7|15252.7|15256.7|15252.7|15241.1|15237.1|541
1647478800000|2022-03-17 01:00:00|15253.6|15249.6|15247.3|15243.3|15256.7|15252.7|15247.3|15243.3|269
1647479100000|2022-03-17 01:05:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|164
1647479400000|2022-03-17 01:10:00|15241.1|15237.1|15234.8|15230.8|15244.2|15240.2|15234.8|15230.8|121
1647479700000|2022-03-17 01:15:00|15233.3|15229.3|15237.9|15233.9|15241.1|15237.1|15231.7|15227.7|264
1647480000000|2022-03-17 01:20:00|15241.1|15237.1|15247.3|15243.3|15247.3|15243.3|15237.9|15233.9|77
1647480300000|2022-03-17 01:25:00|15245.8|15241.8|15256.7|15252.7|15256.7|15252.7|15244.2|15240.2|138
1647480600000|2022-03-17 01:30:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|85
1647480900000|2022-03-17 01:35:00|15256.7|15252.7|15266.1|15262.1|15269.2|15265.2|15253.6|15249.6|163
1647481200000|2022-03-17 01:40:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|95
1647481500000|2022-03-17 01:45:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|161
1647481800000|2022-03-17 01:50:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15250.4|15246.4|158
1647482100000|2022-03-17 01:55:00|15250.4|15246.4|15253.6|15249.6|15256.7|15252.7|15247.3|15243.3|123
1647482400000|2022-03-17 02:00:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|68
1647482700000|2022-03-17 02:05:00|15250.4|15246.4|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|134
1647483000000|2022-03-17 02:10:00|15244.2|15240.2|15234.8|15230.8|15247.3|15243.3|15234.8|15230.8|146
1647483300000|2022-03-17 02:15:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|73
1647483600000|2022-03-17 02:20:00|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|115
1647483900000|2022-03-17 02:25:00|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|58
1647484200000|2022-03-17 02:30:00|15234.8|15230.8|15244.2|15240.2|15245.8|15241.8|15231.7|15227.7|150
1647484500000|2022-03-17 02:35:00|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|127
1647484800000|2022-03-17 02:40:00|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|64
1647485100000|2022-03-17 02:45:00|15255.1|15251.1|15262.9|15258.9|15266.1|15262.1|15253.6|15249.6|303
1647485400000|2022-03-17 02:50:00|15259.8|15255.8|15272.3|15268.3|15273.9|15269.9|15259.8|15255.8|340
1647485700000|2022-03-17 02:55:00|15269.2|15265.2|15259.8|15255.8|15269.2|15265.2|15253.6|15249.6|489
1647486000000|2022-03-17 03:00:00|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15261.4|15257.4|181
1647486300000|2022-03-17 03:05:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|159
1647486600000|2022-03-17 03:10:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|72
1647486900000|2022-03-17 03:15:00|15272.3|15268.3|15281.7|15277.7|15281.7|15277.7|15269.2|15265.2|337
1647487200000|2022-03-17 03:20:00|15287.9|15283.9|15278.6|15274.6|15297.3|15293.3|15275.4|15271.4|554
1647487500000|2022-03-17 03:25:00|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|157
1647487800000|2022-03-17 03:30:00|15272.3|15268.3|15262.9|15258.9|15275.4|15271.4|15262.9|15258.9|124
1647488100000|2022-03-17 03:35:00|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|114
1647488400000|2022-03-17 03:40:00|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|101
1647488700000|2022-03-17 03:45:00|15270.8|15266.8|15275.4|15271.4|15287.9|15283.9|15269.2|15265.2|249
1647489000000|2022-03-17 03:50:00|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|191
1647489300000|2022-03-17 03:55:00|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|62
1647489600000|2022-03-17 04:00:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|47
1647489900000|2022-03-17 04:05:00|15272.3|15268.3|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|74
1647490200000|2022-03-17 04:10:00|15262.9|15258.9|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|141
1647490500000|2022-03-17 04:15:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|72
1647490800000|2022-03-17 04:20:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|11
1647491100000|2022-03-17 04:25:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|35
1647491400000|2022-03-17 04:30:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|33
1647491700000|2022-03-17 04:35:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|32
1647492000000|2022-03-17 04:40:00|15253.6|15249.6|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|149
1647492300000|2022-03-17 04:45:00|15255.1|15251.1|15262.9|15258.9|15262.9|15258.9|15253.6|15249.6|41
1647492600000|2022-03-17 04:50:00|15259.8|15255.8|15272.3|15268.3|15272.3|15268.3|15259.8|15255.8|231
1647492900000|2022-03-17 04:55:00|15275.4|15271.4|15269.2|15265.2|15281.7|15277.7|15269.2|15265.2|171
1647493200000|2022-03-17 05:00:00|15267.6|15263.6|15259.8|15255.8|15269.2|15265.2|15259.8|15255.8|67
1647493500000|2022-03-17 05:05:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|69
1647493800000|2022-03-17 05:10:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|113
1647494100000|2022-03-17 05:15:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|48
1647494400000|2022-03-17 05:20:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|114
1647494700000|2022-03-17 05:25:00|15258.3|15254.3|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|64
1647495000000|2022-03-17 05:30:00|15261.4|15257.4|15253.6|15249.6|15261.4|15257.4|15253.6|15249.6|125
1647495300000|2022-03-17 05:35:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|249
1647495600000|2022-03-17 05:40:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|58
1647495900000|2022-03-17 05:45:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|142
1647496200000|2022-03-17 05:50:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|190
1647496500000|2022-03-17 05:55:00|15261.4|15257.4|15272.3|15268.3|15272.3|15268.3|15259.8|15255.8|257
1647496800000|2022-03-17 06:00:00|15269.2|15265.2|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|101
1647497100000|2022-03-17 06:05:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|62
1647497400000|2022-03-17 06:10:00|15262.9|15258.9|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|171
1647497700000|2022-03-17 06:15:00|15262.9|15258.9|15256.7|15252.7|15266.1|15262.1|15253.6|15249.6|131
1647498000000|2022-03-17 06:20:00|15255.1|15251.1|15256.7|15252.7|15259.8|15255.8|15244.2|15240.2|452
1647498300000|2022-03-17 06:25:00|15259.8|15255.8|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|93
1647498600000|2022-03-17 06:30:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|135
1647498900000|2022-03-17 06:35:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|130
1647499200000|2022-03-17 06:40:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|210
1647499500000|2022-03-17 06:45:00|15256.7|15252.7|15247.3|15243.3|15256.7|15252.7|15247.3|15243.3|215
1647499800000|2022-03-17 06:50:00|15250.4|15246.4|15237.9|15233.9|15250.4|15246.4|15234.8|15230.8|382
1647500100000|2022-03-17 06:55:00|15234.8|15230.8|15241.1|15237.1|15244.2|15240.2|15228.6|15224.6|243
1647500400000|2022-03-17 07:00:00|15237.9|15233.9|15216.1|15212.1|15237.9|15233.9|15209.8|15205.8|853
1647500700000|2022-03-17 07:05:00|15217.6|15213.6|15216.1|15212.1|15222.3|15218.3|15206.7|15202.7|455
1647501000000|2022-03-17 07:10:00|15212.9|15208.9|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|275
1647501300000|2022-03-17 07:15:00|15211.4|15207.4|15216.1|15212.1|15219.2|15215.2|15206.7|15202.7|344
1647501600000|2022-03-17 07:20:00|15212.9|15208.9|15222.3|15218.3|15222.3|15218.3|15209.8|15205.8|1060
1647501900000|2022-03-17 07:25:00|15219.2|15215.2|15231.7|15227.7|15234.8|15230.8|15219.2|15215.2|583
1647502200000|2022-03-17 07:30:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15230.1|15226.1|350
1647502500000|2022-03-17 07:35:00|15231.7|15227.7|15237.9|15233.9|15237.9|15233.9|15228.6|15224.6|324
1647502800000|2022-03-17 07:40:00|15241.1|15237.1|15228.6|15224.6|15241.1|15237.1|15225.4|15221.4|572
1647503100000|2022-03-17 07:45:00|15227|15223|15234.8|15230.8|15234.8|15230.8|15225.4|15221.4|111
1647503400000|2022-03-17 07:50:00|15231.7|15227.7|15237.9|15233.9|15241.1|15237.1|15231.7|15227.7|387
1647503700000|2022-03-17 07:55:00|15234.8|15230.8|15237.9|15233.9|15241.1|15237.1|15231.7|15227.7|330
1647504000000|2022-03-17 08:00:00|15234.8|15230.8|15231.7|15227.7|15241.1|15237.1|15231.7|15227.7|340
1647504300000|2022-03-17 08:05:00|15234.8|15230.8|15244.2|15240.2|15244.2|15240.2|15234.8|15230.8|457
1647504600000|2022-03-17 08:10:00|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|399
1647504900000|2022-03-17 08:15:00|15250.4|15246.4|15253.6|15249.6|15256.7|15252.7|15247.3|15243.3|409
1647505200000|2022-03-17 08:20:00|15256.7|15252.7|15248.9|15244.9|15256.7|15252.7|15247.3|15243.3|426
1647505500000|2022-03-17 08:25:00|15247.3|15243.3|15253.6|15249.6|15259.8|15255.8|15247.3|15243.3|410
1647505800000|2022-03-17 08:30:00|15250.4|15246.4|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|337
1647506100000|2022-03-17 08:35:00|15256.7|15252.7|15253.6|15249.6|15259.8|15255.8|15250.4|15246.4|504
1647506400000|2022-03-17 08:40:00|15250.4|15246.4|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|246
1647506700000|2022-03-17 08:45:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|416
1647507000000|2022-03-17 08:50:00|15272.3|15268.3|15278.6|15274.6|15280.1|15276.1|15269.2|15265.2|632
1647507300000|2022-03-17 08:55:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|418
1647507600000|2022-03-17 09:00:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|442
1647507900000|2022-03-17 09:05:00|15281.7|15277.7|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|443
1647508200000|2022-03-17 09:10:00|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|499
1647508500000|2022-03-17 09:15:00|15287.9|15283.9|15294.2|15290.2|15297.3|15293.3|15284.8|15280.8|422
1647508800000|2022-03-17 09:20:00|15291.1|15287.1|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|454
1647509100000|2022-03-17 09:25:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|431
1647509400000|2022-03-17 09:30:00|15287.9|15283.9|15297.3|15293.3|15297.3|15293.3|15284.8|15280.8|228
1647509700000|2022-03-17 09:35:00|15294.2|15290.2|15300.4|15296.4|15306.7|15302.7|15294.2|15290.2|950
1647510000000|2022-03-17 09:40:00|15297.3|15293.3|15306.7|15302.7|15306.7|15302.7|15294.2|15290.2|447
1647510300000|2022-03-17 09:45:00|15303.6|15299.6|15303.6|15299.6|15308.3|15304.3|15303.6|15299.6|364
1647510600000|2022-03-17 09:50:00|15305.1|15301.1|15297.3|15293.3|15306.7|15302.7|15297.3|15293.3|399
1647510900000|2022-03-17 09:55:00|15294.2|15290.2|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|172
1647511200000|2022-03-17 10:00:00|15294.2|15290.2|15316.1|15312.1|15322.3|15318.3|15294.2|15290.2|1187
1647511500000|2022-03-17 10:05:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15309.8|15305.8|656
1647511800000|2022-03-17 10:10:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|550
1647512100000|2022-03-17 10:15:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|439
1647512400000|2022-03-17 10:20:00|15322.3|15318.3|15309.8|15305.8|15328.6|15324.6|15309.8|15305.8|1009
1647512700000|2022-03-17 10:25:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|458
1647513000000|2022-03-17 10:30:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|829
1647513300000|2022-03-17 10:35:00|15300.4|15296.4|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|609
1647513600000|2022-03-17 10:40:00|15294.2|15290.2|15297.3|15293.3|15300.4|15296.4|15284.8|15280.8|1264
1647513900000|2022-03-17 10:45:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15292.6|15288.6|633
1647514200000|2022-03-17 10:50:00|15291.1|15287.1|15294.2|15290.2|15303.6|15299.6|15291.1|15287.1|832
1647514500000|2022-03-17 10:55:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|468
1647514800000|2022-03-17 11:00:00|15284.8|15280.8|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|750
1647515100000|2022-03-17 11:05:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|434
1647515400000|2022-03-17 11:10:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|293
1647515700000|2022-03-17 11:15:00|15281.7|15277.7|15275.4|15271.4|15281.7|15277.7|15272.3|15268.3|489
1647516000000|2022-03-17 11:20:00|15272.3|15268.3|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|337
1647516300000|2022-03-17 11:25:00|15275.4|15271.4|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|631
1647516600000|2022-03-17 11:30:00|15278.6|15274.6|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|433
1647516900000|2022-03-17 11:35:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|348
1647517200000|2022-03-17 11:40:00|15281.7|15277.7|15275.4|15271.4|15281.7|15277.7|15272.3|15268.3|255
1647517500000|2022-03-17 11:45:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|257
1647517800000|2022-03-17 11:50:00|15272.3|15268.3|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|473
1647518100000|2022-03-17 11:55:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15262.9|15258.9|725
1647518400000|2022-03-17 12:00:00|15280.1|15276.1|15266.1|15262.1|15297.3|15293.3|15256.7|15252.7|3222
1647518700000|2022-03-17 12:05:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15259.8|15255.8|815
1647519000000|2022-03-17 12:10:00|15270.8|15266.8|15266.1|15262.1|15275.4|15271.4|15259.8|15255.8|656
1647519300000|2022-03-17 12:15:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15259.8|15255.8|1082
1647519600000|2022-03-17 12:20:00|15259.8|15255.8|15228.6|15224.6|15259.8|15255.8|15219.2|15215.2|2486
1647519900000|2022-03-17 12:25:00|15225.4|15221.4|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|989
1647520200000|2022-03-17 12:30:00|15228.6|15224.6|15222.3|15218.3|15228.6|15224.6|15209.8|15205.8|2200
1647520500000|2022-03-17 12:35:00|15219.2|15215.2|15222.3|15218.3|15234.8|15230.8|15219.2|15215.2|1235
1647520800000|2022-03-17 12:40:00|15223.9|15219.9|15212.9|15208.9|15225.4|15221.4|15203.6|15199.6|1473
1647521100000|2022-03-17 12:45:00|15214.5|15210.5|15219.2|15215.2|15228.6|15224.6|15212.9|15208.9|952
1647521400000|2022-03-17 12:50:00|15222.3|15218.3|15231.7|15227.7|15234.8|15230.8|15216.1|15212.1|1143
1647521700000|2022-03-17 12:55:00|15234.8|15230.8|15227|15223|15234.8|15230.8|15222.3|15218.3|579
1647522000000|2022-03-17 13:00:00|15228.6|15224.6|15212.9|15208.9|15228.6|15224.6|15209.8|15205.8|1103
1647522300000|2022-03-17 13:05:00|15216.1|15212.1|15225.4|15221.4|15225.4|15221.4|15212.9|15208.9|518
1647522600000|2022-03-17 13:10:00|15222.3|15218.3|15233.3|15229.3|15236.4|15232.4|15222.3|15218.3|448
1647522900000|2022-03-17 13:15:00|15231.7|15227.7|15225.4|15221.4|15241.1|15237.1|15225.4|15221.4|914
1647523200000|2022-03-17 13:20:00|15222.3|15218.3|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|666
1647523500000|2022-03-17 13:25:00|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15222.3|15218.3|729
1647523800000|2022-03-17 13:30:00|15231.7|15227.7|15219.2|15215.2|15231.7|15227.7|15212.9|15208.9|1052
1647524100000|2022-03-17 13:35:00|15216.1|15212.1|15209.8|15205.8|15222.3|15218.3|15209.8|15205.8|506
1647524400000|2022-03-17 13:40:00|15208.3|15204.3|15200.4|15196.4|15209.8|15205.8|15200.4|15196.4|1344
1647524700000|2022-03-17 13:45:00|15197.3|15193.3|15194.2|15190.2|15200.4|15196.4|15187.9|15183.9|2233
1647525000000|2022-03-17 13:50:00|15191.1|15187.1|15178.6|15174.6|15194.2|15190.2|15178.6|15174.6|1386
1647525300000|2022-03-17 13:55:00|15175.4|15171.4|15175.4|15171.4|15178.6|15174.6|15169.2|15165.2|1648
1647525600000|2022-03-17 14:00:00|15172.3|15168.3|15187.9|15183.9|15187.9|15183.9|15172.3|15168.3|1517
1647525900000|2022-03-17 14:05:00|15184.8|15180.8|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|1456
1647526200000|2022-03-17 14:10:00|15184.8|15180.8|15206.7|15202.7|15209.8|15205.8|15181.7|15177.7|1874
1647526500000|2022-03-17 14:15:00|15205.1|15201.1|15203.6|15199.6|15219.2|15215.2|15200.4|15196.4|2499
1647526800000|2022-03-17 14:20:00|15202|15198|15209.8|15205.8|15209.8|15205.8|15197.3|15193.3|1604
1647527100000|2022-03-17 14:25:00|15206.7|15202.7|15228.6|15224.6|15234.8|15230.8|15206.7|15202.7|2230
1647527400000|2022-03-17 14:30:00|15225.4|15221.4|15237.9|15233.9|15237.9|15233.9|15222.3|15218.3|1557
1647527700000|2022-03-17 14:35:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|879
1647528000000|2022-03-17 14:40:00|15231.7|15227.7|15225.4|15221.4|15237.9|15233.9|15225.4|15221.4|541
1647528300000|2022-03-17 14:45:00|15228.6|15224.6|15237.9|15233.9|15241.1|15237.1|15222.3|15218.3|1629
1647528600000|2022-03-17 14:50:00|15234.8|15230.8|15253.6|15249.6|15253.6|15249.6|15234.8|15230.8|837
1647528900000|2022-03-17 14:55:00|15250.4|15246.4|15256.7|15252.7|15262.9|15258.9|15250.4|15246.4|2141
1647529200000|2022-03-17 15:00:00|15259.8|15255.8|15272.3|15268.3|15272.3|15268.3|15259.8|15255.8|1830
1647529500000|2022-03-17 15:05:00|15269.2|15265.2|15253.6|15249.6|15269.2|15265.2|15253.6|15249.6|1346
1647529800000|2022-03-17 15:10:00|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15247.3|15243.3|1078
1647530100000|2022-03-17 15:15:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|754
1647530400000|2022-03-17 15:20:00|15253.6|15249.6|15244.2|15240.2|15256.7|15252.7|15241.1|15237.1|728
1647530700000|2022-03-17 15:25:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|2360
1647531000000|2022-03-17 15:30:00|15241.1|15237.1|15231.7|15227.7|15253.6|15249.6|15231.7|15227.7|1868
1647531300000|2022-03-17 15:35:00|15234.8|15230.8|15216.1|15212.1|15234.8|15230.8|15216.1|15212.1|1500
1647531600000|2022-03-17 15:40:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15206.7|15202.7|580
1647531900000|2022-03-17 15:45:00|15214.5|15210.5|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|462
1647532200000|2022-03-17 15:50:00|15212.9|15208.9|15206.7|15202.7|15216.1|15212.1|15203.6|15199.6|836
1647532500000|2022-03-17 15:55:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|737
1647532800000|2022-03-17 16:00:00|15206.7|15202.7|15206.7|15202.7|15216.1|15212.1|15203.6|15199.6|584
1647533100000|2022-03-17 16:05:00|15203.6|15199.6|15194.2|15190.2|15203.6|15199.6|15194.2|15190.2|1192
1647533400000|2022-03-17 16:10:00|15197.3|15193.3|15197.3|15193.3|15203.6|15199.6|15194.2|15190.2|1762
1647533700000|2022-03-17 16:15:00|15200.4|15196.4|15206.7|15202.7|15209.8|15205.8|15200.4|15196.4|449
1647534000000|2022-03-17 16:20:00|15203.6|15199.6|15212.9|15208.9|15212.9|15208.9|15203.6|15199.6|549
1647534300000|2022-03-17 16:25:00|15211.4|15207.4|15206.7|15202.7|15211.4|15207.4|15206.7|15202.7|430
1647534600000|2022-03-17 16:30:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|446
1647534900000|2022-03-17 16:35:00|15208.3|15204.3|15200.4|15196.4|15209.8|15205.8|15200.4|15196.4|448
1647535200000|2022-03-17 16:40:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15197.3|15193.3|830
1647535500000|2022-03-17 16:45:00|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15191.1|15187.1|1183
1647535800000|2022-03-17 16:50:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|181
1647536100000|2022-03-17 16:55:00|15200.4|15196.4|15203.6|15199.6|15206.7|15202.7|15200.4|15196.4|316
1647536400000|2022-03-17 17:00:00|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15194.2|15190.2|341
1647536700000|2022-03-17 17:05:00|15194.2|15190.2|15194.2|15190.2|15200.4|15196.4|15192.6|15188.6|372
1647537000000|2022-03-17 17:10:00|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|203
1647537300000|2022-03-17 17:15:00|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15181.7|15177.7|485
1647537600000|2022-03-17 17:20:00|15187.9|15183.9|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|299
1647537900000|2022-03-17 17:25:00|15197.3|15193.3|15191.1|15187.1|15200.4|15196.4|15187.9|15183.9|571
1647538200000|2022-03-17 17:30:00|15194.2|15190.2|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|475
1647538500000|2022-03-17 17:35:00|15184.8|15180.8|15184.8|15180.8|15191.1|15187.1|15181.7|15177.7|424
1647538800000|2022-03-17 17:40:00|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|574
1647539100000|2022-03-17 17:45:00|15180.1|15176.1|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|351
1647539400000|2022-03-17 17:50:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|552
1647539700000|2022-03-17 17:55:00|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|167
1647540000000|2022-03-17 18:00:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|489
1647540300000|2022-03-17 18:05:00|15186.4|15182.4|15178.6|15174.6|15186.4|15182.4|15178.6|15174.6|405
1647540600000|2022-03-17 18:10:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|301
1647540900000|2022-03-17 18:15:00|15175.4|15171.4|15166.1|15162.1|15175.4|15171.4|15166.1|15162.1|624
1647541200000|2022-03-17 18:20:00|15162.9|15158.9|15159.8|15155.8|15166.1|15162.1|15156.7|15152.7|292
1647541500000|2022-03-17 18:25:00|15158.3|15154.3|15166.1|15162.1|15169.2|15165.2|15153.6|15149.6|940
1647541800000|2022-03-17 18:30:00|15162.9|15158.9|15156.7|15152.7|15166.1|15162.1|15150.4|15146.4|865
1647542100000|2022-03-17 18:35:00|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|175
1647542400000|2022-03-17 18:40:00|15156.7|15152.7|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|560
1647542700000|2022-03-17 18:45:00|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15147.3|15143.3|832
1647543000000|2022-03-17 18:50:00|15150.4|15146.4|15155.1|15151.1|15156.7|15152.7|15144.2|15140.2|928
1647543300000|2022-03-17 18:55:00|15153.6|15149.6|15147.3|15143.3|15159.8|15155.8|15144.2|15140.2|1627
1647543600000|2022-03-17 19:00:00|15144.2|15140.2|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|832
1647543900000|2022-03-17 19:05:00|15141.1|15137.1|15150.4|15146.4|15153.6|15149.6|15141.1|15137.1|453
1647544200000|2022-03-17 19:10:00|15153.6|15149.6|15144.2|15140.2|15153.6|15149.6|15137.9|15133.9|979
1647544500000|2022-03-17 19:15:00|15142.6|15138.6|15144.2|15140.2|15150.4|15146.4|15141.1|15137.1|771
1647544800000|2022-03-17 19:20:00|15142.6|15138.6|15131.7|15127.7|15144.2|15140.2|15131.7|15127.7|1022
1647545100000|2022-03-17 19:25:00|15128.6|15124.6|15122.3|15118.3|15131.7|15127.7|15122.3|15118.3|1298
1647545400000|2022-03-17 19:30:00|15119.2|15115.2|15109.8|15105.8|15122.3|15118.3|15106.7|15102.7|1441
1647545700000|2022-03-17 19:35:00|15106.7|15102.7|15109.8|15105.8|15109.8|15105.8|15103.6|15099.6|1570
1647546000000|2022-03-17 19:40:00|15112.9|15108.9|15122.3|15118.3|15125.4|15121.4|15112.9|15108.9|863
1647546300000|2022-03-17 19:45:00|15119.2|15115.2|15131.7|15127.7|15131.7|15127.7|15119.2|15115.2|916
1647546600000|2022-03-17 19:50:00|15134.8|15130.8|15144.2|15140.2|15150.4|15146.4|15131.7|15127.7|1652
1647546900000|2022-03-17 19:55:00|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15137.9|15133.9|3079
1647547200000|2022-03-17 20:00:00|15144.2|15140.2|15122.3|15118.3|15147.3|15143.3|15119.2|15115.2|1724
1647547500000|2022-03-17 20:05:00|15120.8|15116.8|15128.6|15124.6|15128.6|15124.6|15119.2|15115.2|644
1647547800000|2022-03-17 20:10:00|15131.7|15127.7|15137.9|15133.9|15137.9|15133.9|15130.1|15126.1|586
1647548100000|2022-03-17 20:15:00|15136.4|15132.4|15134.8|15130.8|15136.4|15132.4|15134.8|15130.8|465
1647548400000|2022-03-17 20:20:00|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|302
1647548700000|2022-03-17 20:25:00|15130.1|15126.1|15137.9|15133.9|15137.9|15133.9|15128.6|15124.6|512
1647549000000|2022-03-17 20:30:00|15141.1|15137.1|15175.4|15171.4|15175.4|15171.4|15141.1|15137.1|1610
1647549300000|2022-03-17 20:35:00|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15169.2|15165.2|1347
1647549600000|2022-03-17 20:40:00|15175.4|15171.4|15184.8|15180.8|15184.8|15180.8|15173.9|15169.9|478
1647549900000|2022-03-17 20:45:00|15187.9|15183.9|15166.1|15162.1|15187.9|15183.9|15166.1|15162.1|1052
1647550200000|2022-03-17 20:50:00|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|502
1647550500000|2022-03-17 20:55:00|15166.1|15162.1|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|612
1647554400000|2022-03-17 22:00:00|15177|15173|15200.4|15196.4|15203.6|15199.6|15173.9|15169.9|434
1647554700000|2022-03-17 22:05:00|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15194.2|15190.2|55
1647555000000|2022-03-17 22:10:00|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|53
1647555300000|2022-03-17 22:15:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|134
1647555600000|2022-03-17 22:20:00|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|85
1647555900000|2022-03-17 22:25:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|59
1647556200000|2022-03-17 22:30:00|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|160
1647556500000|2022-03-17 22:35:00|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|215
1647556800000|2022-03-17 22:40:00|15189.5|15185.5|15187.9|15183.9|15189.5|15185.5|15187.9|15183.9|6
1647557100000|2022-03-17 22:45:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|30
1647557400000|2022-03-17 22:50:00|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|45
1647557700000|2022-03-17 22:55:00|15195.8|15191.8|15187.9|15183.9|15195.8|15191.8|15184.8|15180.8|101
1647558000000|2022-03-17 23:00:00|15189.5|15185.5|15194.2|15190.2|15194.2|15190.2|15189.5|15185.5|23
1647558300000|2022-03-17 23:05:00|||||||||4
1647558600000|2022-03-17 23:10:00|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|249
1647558900000|2022-03-17 23:15:00|15191.1|15187.1|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|400
1647559200000|2022-03-17 23:20:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|50
1647559500000|2022-03-17 23:25:00|15195.8|15191.8|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|33
1647559800000|2022-03-17 23:30:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|202
1647560100000|2022-03-17 23:35:00|15192.6|15188.6|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|27
1647560400000|2022-03-17 23:40:00|15191.1|15187.1|15192.6|15188.6|15194.2|15190.2|15191.1|15187.1|53
1647560700000|2022-03-17 23:45:00|15191.1|15187.1|15187.9|15183.9|15192.6|15188.6|15187.9|15183.9|18
1647561000000|2022-03-17 23:50:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|48
1647561300000|2022-03-17 23:55:00|15192.6|15188.6|15203.6|15199.6|15203.6|15199.6|15192.6|15188.6|86
1647561600000|2022-03-18 00:00:00|15200.4|15196.4|15206.7|15202.7|15209.8|15205.8|15200.4|15196.4|292
1647561900000|2022-03-18 00:05:00|15203.6|15199.6|15200.4|15196.4|15206.7|15202.7|15197.3|15193.3|56
1647562200000|2022-03-18 00:10:00|15202|15198|15206.7|15202.7|15216.1|15212.1|15202|15198|318
1647562500000|2022-03-18 00:15:00|15209.8|15205.8|15208.3|15204.3|15211.4|15207.4|15206.7|15202.7|185
1647562800000|2022-03-18 00:20:00|15206.7|15202.7|15197.3|15193.3|15209.8|15205.8|15197.3|15193.3|178
1647563100000|2022-03-18 00:25:00|15195.8|15191.8|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|114
1647563400000|2022-03-18 00:30:00|15192.6|15188.6|15181.7|15177.7|15192.6|15188.6|15181.7|15177.7|142
1647563700000|2022-03-18 00:35:00|15184.8|15180.8|15175.4|15171.4|15184.8|15180.8|15172.3|15168.3|227
1647564000000|2022-03-18 00:40:00|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15172.3|15168.3|215
1647564300000|2022-03-18 00:45:00|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|162
1647564600000|2022-03-18 00:50:00|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|51
1647564900000|2022-03-18 00:55:00|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15172.3|15168.3|309
1647565200000|2022-03-18 01:00:00|15175.4|15171.4|15167.6|15163.6|15175.4|15171.4|15166.1|15162.1|253
1647565500000|2022-03-18 01:05:00|15169.2|15165.2|15159.8|15155.8|15172.3|15168.3|15156.7|15152.7|274
1647565800000|2022-03-18 01:10:00|15156.7|15152.7|15162.9|15158.9|15162.9|15158.9|15156.7|15152.7|223
1647566100000|2022-03-18 01:15:00|15159.8|15155.8|15169.2|15165.2|15169.2|15165.2|15159.8|15155.8|125
1647566400000|2022-03-18 01:20:00|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|223
1647566700000|2022-03-18 01:25:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|47
1647567000000|2022-03-18 01:30:00|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15153.6|15149.6|205
1647567300000|2022-03-18 01:35:00|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15144.2|15140.2|246
1647567600000|2022-03-18 01:40:00|15150.4|15146.4|15147.3|15143.3|15153.6|15149.6|15147.3|15143.3|94
1647567900000|2022-03-18 01:45:00|15150.4|15146.4|15153.6|15149.6|15159.8|15155.8|15147.3|15143.3|182
1647568200000|2022-03-18 01:50:00|15156.7|15152.7|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|95
1647568500000|2022-03-18 01:55:00|15155.1|15151.1|15162.9|15158.9|15162.9|15158.9|15153.6|15149.6|133
1647568800000|2022-03-18 02:00:00|15161.4|15157.4|15169.2|15165.2|15169.2|15165.2|15159.8|15155.8|111
1647569100000|2022-03-18 02:05:00|15167.6|15163.6|15172.3|15168.3|15175.4|15171.4|15166.1|15162.1|134
1647569400000|2022-03-18 02:10:00|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15166.1|15162.1|83
1647569700000|2022-03-18 02:15:00|15170.8|15166.8|15162.9|15158.9|15172.3|15168.3|15162.9|15158.9|51
1647570000000|2022-03-18 02:20:00|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15156.7|15152.7|115
1647570300000|2022-03-18 02:25:00|15156.7|15152.7|15161.4|15157.4|15162.9|15158.9|15156.7|15152.7|91
1647570600000|2022-03-18 02:30:00|15159.8|15155.8|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|57
1647570900000|2022-03-18 02:35:00|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|30
1647571200000|2022-03-18 02:40:00|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|31
1647571500000|2022-03-18 02:45:00|15155.1|15151.1|15155.1|15151.1|15156.7|15152.7|15150.4|15146.4|99
1647571800000|2022-03-18 02:50:00|15153.6|15149.6|15156.7|15152.7|15156.7|15152.7|15150.4|15146.4|28
1647572100000|2022-03-18 02:55:00|15159.8|15155.8|15161.4|15157.4|15162.9|15158.9|15156.7|15152.7|57
1647572400000|2022-03-18 03:00:00|15159.8|15155.8|15156.7|15152.7|15166.1|15162.1|15156.7|15152.7|120
1647572700000|2022-03-18 03:05:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|60
1647573000000|2022-03-18 03:10:00|15158.3|15154.3|15166.1|15162.1|15166.1|15162.1|15158.3|15154.3|98
1647573300000|2022-03-18 03:15:00|||||||||21
1647573600000|2022-03-18 03:20:00|||||||||22
1647573900000|2022-03-18 03:25:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|22
1647574200000|2022-03-18 03:30:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|76
1647574500000|2022-03-18 03:35:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|55
1647574800000|2022-03-18 03:40:00|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|14
1647575100000|2022-03-18 03:45:00|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|103
1647575400000|2022-03-18 03:50:00|15169.2|15165.2|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|123
1647575700000|2022-03-18 03:55:00|15164.5|15160.5|15156.7|15152.7|15164.5|15160.5|15156.7|15152.7|33
1647576000000|2022-03-18 04:00:00|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|23
1647576300000|2022-03-18 04:05:00|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|19
1647576600000|2022-03-18 04:10:00|15161.4|15157.4|15162.9|15158.9|15162.9|15158.9|15161.4|15157.4|12
1647576900000|2022-03-18 04:15:00|15159.8|15155.8|15156.7|15152.7|15162.9|15158.9|15152|15148|111
1647577200000|2022-03-18 04:20:00|15158.3|15154.3|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|10
1647577500000|2022-03-18 04:25:00|15158.3|15154.3|15164.5|15160.5|15166.1|15162.1|15156.7|15152.7|70
1647577800000|2022-03-18 04:30:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|69
1647578100000|2022-03-18 04:35:00|15169.2|15165.2|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|89
1647578400000|2022-03-18 04:40:00|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15166.1|15162.1|152
1647578700000|2022-03-18 04:45:00|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|87
1647579000000|2022-03-18 04:50:00|15177|15173|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|77
1647579300000|2022-03-18 04:55:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|29
1647579600000|2022-03-18 05:00:00|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|45
1647579900000|2022-03-18 05:05:00|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15162.9|15158.9|95
1647580200000|2022-03-18 05:10:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|38
1647580500000|2022-03-18 05:15:00|15162.9|15158.9|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|13
1647580800000|2022-03-18 05:20:00|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|51
1647581100000|2022-03-18 05:25:00|15169.2|15165.2|15162.9|15158.9|15169.2|15165.2|15159.8|15155.8|62
1647581400000|2022-03-18 05:30:00|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|54
1647581700000|2022-03-18 05:35:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|53
1647582000000|2022-03-18 05:40:00|15162.9|15158.9|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|42
1647582300000|2022-03-18 05:45:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|27
1647582600000|2022-03-18 05:50:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|13
1647582900000|2022-03-18 05:55:00|15162.9|15158.9|15162.9|15158.9|15164.5|15160.5|15162.9|15158.9|20
1647583200000|2022-03-18 06:00:00|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15156.7|15152.7|107
1647583500000|2022-03-18 06:05:00|15161.4|15157.4|15162.9|15158.9|15166.1|15162.1|15161.4|15157.4|56
1647583800000|2022-03-18 06:10:00|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15159.8|15155.8|80
1647584100000|2022-03-18 06:15:00|15161.4|15157.4|15162.9|15158.9|15164.5|15160.5|15159.8|15155.8|39
1647584400000|2022-03-18 06:20:00|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|19
1647584700000|2022-03-18 06:25:00|15162.9|15158.9|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|33
1647585000000|2022-03-18 06:30:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|50
1647585300000|2022-03-18 06:35:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|42
1647585600000|2022-03-18 06:40:00|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|68
1647585900000|2022-03-18 06:45:00|15162.9|15158.9|15162.9|15158.9|15166.1|15162.1|15159.8|15155.8|104
1647586200000|2022-03-18 06:50:00|15164.5|15160.5|15166.1|15162.1|15169.2|15165.2|15162.9|15158.9|126
1647586500000|2022-03-18 06:55:00|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|80
1647586800000|2022-03-18 07:00:00|15164.5|15160.5|15156.7|15152.7|15166.1|15162.1|15156.7|15152.7|131
1647587100000|2022-03-18 07:05:00|15153.6|15149.6|15153.6|15149.6|15162.9|15158.9|15153.6|15149.6|172
1647587400000|2022-03-18 07:10:00|15156.7|15152.7|15153.6|15149.6|15156.7|15152.7|15147.3|15143.3|293
1647587700000|2022-03-18 07:15:00|15156.7|15152.7|15159.8|15155.8|15162.9|15158.9|15153.6|15149.6|139
1647588000000|2022-03-18 07:20:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|123
1647588300000|2022-03-18 07:25:00|15164.5|15160.5|15159.8|15155.8|15164.5|15160.5|15156.7|15152.7|81
1647588600000|2022-03-18 07:30:00|15162.9|15158.9|15169.2|15165.2|15172.3|15168.3|15159.8|15155.8|87
1647588900000|2022-03-18 07:35:00|15167.6|15163.6|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|171
1647589200000|2022-03-18 07:40:00|15172.3|15168.3|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|331
1647589500000|2022-03-18 07:45:00|15175.4|15171.4|15178.6|15174.6|15181.7|15177.7|15175.4|15171.4|379
1647589800000|2022-03-18 07:50:00|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15175.4|15171.4|151
1647590100000|2022-03-18 07:55:00|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|407
1647590400000|2022-03-18 08:00:00|15180.1|15176.1|15184.8|15180.8|15184.8|15180.8|15175.4|15171.4|179
1647590700000|2022-03-18 08:05:00|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|69
1647591000000|2022-03-18 08:10:00|15178.6|15174.6|15169.2|15165.2|15178.6|15174.6|15169.2|15165.2|309
1647591300000|2022-03-18 08:15:00|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|272
1647591600000|2022-03-18 08:20:00|15166.1|15162.1|15169.2|15165.2|15169.2|15165.2|15162.9|15158.9|125
1647591900000|2022-03-18 08:25:00|15172.3|15168.3|15172.3|15168.3|15172.3|15168.3|15169.2|15165.2|200
1647592200000|2022-03-18 08:30:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|396
1647592500000|2022-03-18 08:35:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|121
1647592800000|2022-03-18 08:40:00|15181.7|15177.7|15187.9|15183.9|15191.1|15187.1|15181.7|15177.7|950
1647593100000|2022-03-18 08:45:00|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|254
1647593400000|2022-03-18 08:50:00|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|293
1647593700000|2022-03-18 08:55:00|15194.2|15190.2|15197.3|15193.3|15200.4|15196.4|15194.2|15190.2|293
1647594000000|2022-03-18 09:00:00|15200.4|15196.4|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|585
1647594300000|2022-03-18 09:05:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|275
1647594600000|2022-03-18 09:10:00|15200.4|15196.4|15205.1|15201.1|15209.8|15205.8|15200.4|15196.4|235
1647594900000|2022-03-18 09:15:00|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|259
1647595200000|2022-03-18 09:20:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|270
1647595500000|2022-03-18 09:25:00|15214.5|15210.5|15219.2|15215.2|15222.3|15218.3|15212.9|15208.9|479
1647595800000|2022-03-18 09:30:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|289
1647596100000|2022-03-18 09:35:00|15214.5|15210.5|15216.1|15212.1|15219.2|15215.2|15214.5|15210.5|130
1647596400000|2022-03-18 09:40:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|381
1647596700000|2022-03-18 09:45:00|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|375
1647597000000|2022-03-18 09:50:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|309
1647597300000|2022-03-18 09:55:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|370
1647597600000|2022-03-18 10:00:00|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|676
1647597900000|2022-03-18 10:05:00|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|130
1647598200000|2022-03-18 10:10:00|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|338
1647598500000|2022-03-18 10:15:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|73
1647598800000|2022-03-18 10:20:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|220
1647599100000|2022-03-18 10:25:00|15216.1|15212.1|15228.6|15224.6|15228.6|15224.6|15216.1|15212.1|360
1647599400000|2022-03-18 10:30:00|15225.4|15221.4|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|278
1647599700000|2022-03-18 10:35:00|15227|15223|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|427
1647600000000|2022-03-18 10:40:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|220
1647600300000|2022-03-18 10:45:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|171
1647600600000|2022-03-18 10:50:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|221
1647600900000|2022-03-18 10:55:00|15219.2|15215.2|15231.7|15227.7|15231.7|15227.7|15219.2|15215.2|386
1647601200000|2022-03-18 11:00:00|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15231.7|15227.7|323
1647601500000|2022-03-18 11:05:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|391
1647601800000|2022-03-18 11:10:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|537
1647602100000|2022-03-18 11:15:00|15239.5|15235.5|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|184
1647602400000|2022-03-18 11:20:00|15244.2|15240.2|15234.8|15230.8|15244.2|15240.2|15234.8|15230.8|348
1647602700000|2022-03-18 11:25:00|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15225.4|15221.4|543
1647603000000|2022-03-18 11:30:00|15234.8|15230.8|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|226
1647603300000|2022-03-18 11:35:00|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|469
1647603600000|2022-03-18 11:40:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|438
1647603900000|2022-03-18 11:45:00|15233.3|15229.3|15225.4|15221.4|15234.8|15230.8|15225.4|15221.4|318
1647604200000|2022-03-18 11:50:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|226
1647604500000|2022-03-18 11:55:00|15227|15223|15231.7|15227.7|15231.7|15227.7|15222.3|15218.3|367
1647604800000|2022-03-18 12:00:00|15230.1|15226.1|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|293
1647605100000|2022-03-18 12:05:00|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|406
1647605400000|2022-03-18 12:10:00|15228.6|15224.6|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|463
1647605700000|2022-03-18 12:15:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|541
1647606000000|2022-03-18 12:20:00|15222.3|15218.3|15206.7|15202.7|15225.4|15221.4|15206.7|15202.7|996
1647606300000|2022-03-18 12:25:00|15203.6|15199.6|15216.1|15212.1|15222.3|15218.3|15200.4|15196.4|1563
1647606600000|2022-03-18 12:30:00|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15209.8|15205.8|1030
1647606900000|2022-03-18 12:35:00|15216.1|15212.1|15206.7|15202.7|15216.1|15212.1|15206.7|15202.7|822
1647607200000|2022-03-18 12:40:00|15209.8|15205.8|15216.1|15212.1|15222.3|15218.3|15209.8|15205.8|536
1647607500000|2022-03-18 12:45:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15212.9|15208.9|469
1647607800000|2022-03-18 12:50:00|15216.1|15212.1|15203.6|15199.6|15216.1|15212.1|15184.8|15180.8|2149
1647608100000|2022-03-18 12:55:00|15200.4|15196.4|15216.1|15212.1|15219.2|15215.2|15197.3|15193.3|1948
1647608400000|2022-03-18 13:00:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15200.4|15196.4|820
1647608700000|2022-03-18 13:05:00|15216.1|15212.1|15225.4|15221.4|15228.6|15224.6|15216.1|15212.1|1257
1647609000000|2022-03-18 13:10:00|15222.3|15218.3|15219.2|15215.2|15225.4|15221.4|15212.9|15208.9|758
1647609300000|2022-03-18 13:15:00|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|520
1647609600000|2022-03-18 13:20:00|15209.8|15205.8|15200.4|15196.4|15222.3|15218.3|15200.4|15196.4|1254
1647609900000|2022-03-18 13:25:00|15197.3|15193.3|15212.9|15208.9|15219.2|15215.2|15194.2|15190.2|1021
1647610200000|2022-03-18 13:30:00|15209.8|15205.8|15237.9|15233.9|15237.9|15233.9|15209.8|15205.8|1319
1647610500000|2022-03-18 13:35:00|15234.8|15230.8|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|1241
1647610800000|2022-03-18 13:40:00|15234.8|15230.8|15241.1|15237.1|15242.6|15238.6|15228.6|15224.6|791
1647611100000|2022-03-18 13:45:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15234.8|15230.8|1166
1647611400000|2022-03-18 13:50:00|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15244.2|15240.2|1776
1647611700000|2022-03-18 13:55:00|15256.7|15252.7|15278.6|15274.6|15284.8|15280.8|15256.7|15252.7|2296
1647612000000|2022-03-18 14:00:00|15281.7|15277.7|15266.1|15262.1|15281.7|15277.7|15262.9|15258.9|2068
1647612300000|2022-03-18 14:05:00|15269.2|15265.2|15281.7|15277.7|15281.7|15277.7|15262.9|15258.9|1364
1647612600000|2022-03-18 14:10:00|15284.8|15280.8|15272.3|15268.3|15284.8|15280.8|15269.2|15265.2|1541
1647612900000|2022-03-18 14:15:00|15270.8|15266.8|15256.7|15252.7|15272.3|15268.3|15253.6|15249.6|1600
1647613200000|2022-03-18 14:20:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|915
1647613500000|2022-03-18 14:25:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|336
1647613800000|2022-03-18 14:30:00|15262.9|15258.9|15247.3|15243.3|15262.9|15258.9|15244.2|15240.2|1329
1647614100000|2022-03-18 14:35:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|600
1647614400000|2022-03-18 14:40:00|15241.1|15237.1|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|787
1647614700000|2022-03-18 14:45:00|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|874
1647615000000|2022-03-18 14:50:00|15244.2|15240.2|15247.3|15243.3|15250.4|15246.4|15237.9|15233.9|1136
1647615300000|2022-03-18 14:55:00|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|722
1647615600000|2022-03-18 15:00:00|15256.7|15252.7|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|427
1647615900000|2022-03-18 15:05:00|15256.7|15252.7|15250.4|15246.4|15259.8|15255.8|15250.4|15246.4|589
1647616200000|2022-03-18 15:10:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|385
1647616500000|2022-03-18 15:15:00|15253.6|15249.6|15259.8|15255.8|15259.8|15255.8|15247.3|15243.3|582
1647616800000|2022-03-18 15:20:00|15256.7|15252.7|15259.8|15255.8|15269.2|15265.2|15256.7|15252.7|862
1647617100000|2022-03-18 15:25:00|15256.7|15252.7|15266.1|15262.1|15269.2|15265.2|15256.7|15252.7|745
1647617400000|2022-03-18 15:30:00|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|522
1647617700000|2022-03-18 15:35:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15245.8|15241.8|1475
1647618000000|2022-03-18 15:40:00|15267.6|15263.6|15259.8|15255.8|15269.2|15265.2|15259.8|15255.8|748
1647618300000|2022-03-18 15:45:00|15261.4|15257.4|15247.3|15243.3|15262.9|15258.9|15247.3|15243.3|826
1647618600000|2022-03-18 15:50:00|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|366
1647618900000|2022-03-18 15:55:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|511
1647619200000|2022-03-18 16:00:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|719
1647619500000|2022-03-18 16:05:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|670
1647619800000|2022-03-18 16:10:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|1416
1647620100000|2022-03-18 16:15:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|495
1647620400000|2022-03-18 16:20:00|15241.1|15237.1|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|279
1647620700000|2022-03-18 16:25:00|15231.7|15227.7|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|584
1647621000000|2022-03-18 16:30:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|845
1647621300000|2022-03-18 16:35:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15228.6|15224.6|749
1647621600000|2022-03-18 16:40:00|15231.7|15227.7|15234.8|15230.8|15241.1|15237.1|15231.7|15227.7|887
1647621900000|2022-03-18 16:45:00|15233.3|15229.3|15241.1|15237.1|15241.1|15237.1|15231.7|15227.7|748
1647622200000|2022-03-18 16:50:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|1726
1647622500000|2022-03-18 16:55:00|15239.5|15235.5|15234.8|15230.8|15247.3|15243.3|15234.8|15230.8|2001
1647622800000|2022-03-18 17:00:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15231.7|15227.7|571
1647623100000|2022-03-18 17:05:00|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|385
1647623400000|2022-03-18 17:10:00|15237.9|15233.9|15250.4|15246.4|15250.4|15246.4|15237.9|15233.9|482
1647623700000|2022-03-18 17:15:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|619
1647624000000|2022-03-18 17:20:00|15247.3|15243.3|15247.3|15243.3|15256.7|15252.7|15244.2|15240.2|434
1647624300000|2022-03-18 17:25:00|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|415
1647624600000|2022-03-18 17:30:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|201
1647624900000|2022-03-18 17:35:00|15253.6|15249.6|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|361
1647625200000|2022-03-18 17:40:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|644
1647625500000|2022-03-18 17:45:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|503
1647625800000|2022-03-18 17:50:00|15247.3|15243.3|15241.1|15237.1|15247.3|15243.3|15241.1|15237.1|1055
1647626100000|2022-03-18 17:55:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|812
1647626400000|2022-03-18 18:00:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|592
1647626700000|2022-03-18 18:05:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|358
1647627000000|2022-03-18 18:10:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|893
1647627300000|2022-03-18 18:15:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|884
1647627600000|2022-03-18 18:20:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|802
1647627900000|2022-03-18 18:25:00|15256.7|15252.7|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|972
1647628200000|2022-03-18 18:30:00|15262.9|15258.9|15253.6|15249.6|15262.9|15258.9|15253.6|15249.6|856
1647628500000|2022-03-18 18:35:00|15250.4|15246.4|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|464
1647628800000|2022-03-18 18:40:00|15250.4|15246.4|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|628
1647629100000|2022-03-18 18:45:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|408
1647629400000|2022-03-18 18:50:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|765
1647629700000|2022-03-18 18:55:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|2016
1647630000000|2022-03-18 19:00:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|1277
1647630300000|2022-03-18 19:05:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|910
1647630600000|2022-03-18 19:10:00|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|399
1647630900000|2022-03-18 19:15:00|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|467
1647631200000|2022-03-18 19:20:00|15256.7|15252.7|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|843
1647631500000|2022-03-18 19:25:00|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|358
1647631800000|2022-03-18 19:30:00|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|508
1647632100000|2022-03-18 19:35:00|15255.1|15251.1|15262.9|15258.9|15262.9|15258.9|15255.1|15251.1|365
1647632400000|2022-03-18 19:40:00|15259.8|15255.8|15253.6|15249.6|15262.9|15258.9|15253.6|15249.6|363
1647632700000|2022-03-18 19:45:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|319
1647633000000|2022-03-18 19:50:00|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|245
1647633300000|2022-03-18 19:55:00|15253.6|15249.6|15250.4|15246.4|15256.7|15252.7|15241.1|15237.1|1793
1647633600000|2022-03-18 20:00:00|15253.6|15249.6|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|1095
1647633900000|2022-03-18 20:05:00|15253.6|15249.6|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|525
1647634200000|2022-03-18 20:10:00|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|332
1647634500000|2022-03-18 20:15:00|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|418
1647634800000|2022-03-18 20:20:00|15253.6|15249.6|15244.2|15240.2|15253.6|15249.6|15244.2|15240.2|456
1647635100000|2022-03-18 20:25:00|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|240
1647635400000|2022-03-18 20:30:00|15241.1|15237.1|15244.2|15240.2|15247.3|15243.3|15237.9|15233.9|531
1647635700000|2022-03-18 20:35:00|15245.8|15241.8|15250.4|15246.4|15250.4|15246.4|15245.8|15241.8|162
1647636000000|2022-03-18 20:40:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|133
1647636300000|2022-03-18 20:45:00|15242.6|15238.6|15237.9|15233.9|15244.2|15240.2|15237.9|15233.9|292
1647636600000|2022-03-18 20:50:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|258
1647636900000|2022-03-18 20:55:00|15236.4|15232.4|15236.4|15232.4|15237.9|15233.9|15234.8|15230.8|462
1647813600000|2022-03-20 22:00:00|15227|15223|15222.3|15218.3|15234.8|15230.8|15214.5|15210.5|398
1647813900000|2022-03-20 22:05:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|214
1647814200000|2022-03-20 22:10:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|29
1647814500000|2022-03-20 22:15:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|31
1647814800000|2022-03-20 22:20:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|127
1647815100000|2022-03-20 22:25:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|106
1647815400000|2022-03-20 22:30:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|112
1647815700000|2022-03-20 22:35:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|52
1647816000000|2022-03-20 22:40:00|15223.9|15219.9|15227|15223|15228.6|15224.6|15222.3|15218.3|54
1647816300000|2022-03-20 22:45:00|15225.4|15221.4|15225.4|15221.4|15227|15223|15225.4|15221.4|33
1647816600000|2022-03-20 22:50:00|||||||||32
1647816900000|2022-03-20 22:55:00|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|59
1647817200000|2022-03-20 23:00:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|45
1647817500000|2022-03-20 23:05:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|85
1647817800000|2022-03-20 23:10:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|18
1647818100000|2022-03-20 23:15:00|||||||||8
1647818400000|2022-03-20 23:20:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|31
1647818700000|2022-03-20 23:25:00|||||||||9
1647819000000|2022-03-20 23:30:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|51
1647819300000|2022-03-20 23:35:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|9
1647819600000|2022-03-20 23:40:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|9
1647819900000|2022-03-20 23:45:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|34
1647820200000|2022-03-20 23:50:00|15222.3|15218.3|15223.9|15219.9|15223.9|15219.9|15222.3|15218.3|6
1647820500000|2022-03-20 23:55:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|15
1647820800000|2022-03-21 00:00:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|42
1647821100000|2022-03-21 00:05:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|32
1647821400000|2022-03-21 00:10:00|15222.3|15218.3|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|72
1647821700000|2022-03-21 00:15:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|32
1647822000000|2022-03-21 00:20:00|||||||||96
1647822300000|2022-03-21 00:25:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|149
1647822600000|2022-03-21 00:30:00|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|116
1647822900000|2022-03-21 00:35:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|36
1647823200000|2022-03-21 00:40:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|36
1647823500000|2022-03-21 00:45:00|15219.2|15215.2|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|12
1647823800000|2022-03-21 00:50:00|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15219.2|15215.2|31
1647824100000|2022-03-21 00:55:00|15220.8|15216.8|15217.6|15213.6|15220.8|15216.8|15216.1|15212.1|40
1647824400000|2022-03-21 01:00:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|37
1647825000000|2022-03-21 01:10:00|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|16
1647825300000|2022-03-21 01:15:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|4
1647825600000|2022-03-21 01:20:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|6
1647825900000|2022-03-21 01:25:00|||||||||2
1647826200000|2022-03-21 01:30:00|15219.2|15215.2|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|25
1647826500000|2022-03-21 01:35:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15220.8|15216.8|31
1647826800000|2022-03-21 01:40:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|25
1647827100000|2022-03-21 01:45:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|81
1647827400000|2022-03-21 01:50:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|76
1647827700000|2022-03-21 01:55:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|29
1647828000000|2022-03-21 02:00:00|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|56
1647828300000|2022-03-21 02:05:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|33
1647828600000|2022-03-21 02:10:00|15227|15223|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|46
1647828900000|2022-03-21 02:15:00|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|28
1647829200000|2022-03-21 02:20:00|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|55
1647829500000|2022-03-21 02:25:00|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15227|15223|44
1647829800000|2022-03-21 02:30:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|34
1647830100000|2022-03-21 02:35:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|12
1647830400000|2022-03-21 02:40:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|32
1647830700000|2022-03-21 02:45:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|19
1647831300000|2022-03-21 02:55:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|30
1647831600000|2022-03-21 03:00:00|15231.7|15227.7|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|39
1647831900000|2022-03-21 03:05:00|15225.4|15221.4|15227|15223|15227|15223|15225.4|15221.4|28
1647832200000|2022-03-21 03:10:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|11
1647832500000|2022-03-21 03:15:00|15222.3|15218.3|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|36
1647832800000|2022-03-21 03:20:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|10
1647833100000|2022-03-21 03:25:00|||||||||2
1647833400000|2022-03-21 03:30:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|17
1647833700000|2022-03-21 03:35:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|22
1647834000000|2022-03-21 03:40:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|30
1647834300000|2022-03-21 03:45:00|||||||||13
1647834600000|2022-03-21 03:50:00|||||||||10
1647834900000|2022-03-21 03:55:00|||||||||5
1647835200000|2022-03-21 04:00:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|47
1647835800000|2022-03-21 04:10:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|24
1647836100000|2022-03-21 04:15:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|18
1647836400000|2022-03-21 04:20:00|||||||||10
1647836700000|2022-03-21 04:25:00|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|92
1647837000000|2022-03-21 04:30:00|||||||||9
1647837300000|2022-03-21 04:35:00|||||||||10
1647837600000|2022-03-21 04:40:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|21
1647837900000|2022-03-21 04:45:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|17
1647838200000|2022-03-21 04:50:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|14
1647838500000|2022-03-21 04:55:00|15209.8|15205.8|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|30
1647838800000|2022-03-21 05:00:00|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|139
1647839100000|2022-03-21 05:05:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|66
1647839400000|2022-03-21 05:10:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|41
1647839700000|2022-03-21 05:15:00|15208.3|15204.3|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|22
1647840000000|2022-03-21 05:20:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|21
1647840300000|2022-03-21 05:25:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|6
1647840600000|2022-03-21 05:30:00|15205.1|15201.1|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|99
1647840900000|2022-03-21 05:35:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|26
1647841200000|2022-03-21 05:40:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|27
1647841500000|2022-03-21 05:45:00|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|25
1647841800000|2022-03-21 05:50:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|81
1647842100000|2022-03-21 05:55:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|30
1647842400000|2022-03-21 06:00:00|15197.3|15193.3|15191.1|15187.1|15197.3|15193.3|15187.9|15183.9|235
1647842700000|2022-03-21 06:05:00|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|93
1647843000000|2022-03-21 06:10:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|72
1647843300000|2022-03-21 06:15:00|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|137
1647843600000|2022-03-21 06:20:00|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|144
1647843900000|2022-03-21 06:25:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|99
1647844200000|2022-03-21 06:30:00|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|42
1647844500000|2022-03-21 06:35:00|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|74
1647844800000|2022-03-21 06:40:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|49
1647845100000|2022-03-21 06:45:00|15183.3|15179.3|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|125
1647845400000|2022-03-21 06:50:00|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|62
1647845700000|2022-03-21 06:55:00|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|111
1647846000000|2022-03-21 07:00:00|15184.8|15180.8|15192.6|15188.6|15194.2|15190.2|15184.8|15180.8|233
1647846300000|2022-03-21 07:05:00|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|105
1647846600000|2022-03-21 07:10:00|15187.9|15183.9|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|163
1647846900000|2022-03-21 07:15:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|185
1647847200000|2022-03-21 07:20:00|15184.8|15180.8|15194.2|15190.2|15194.2|15190.2|15184.8|15180.8|239
1647847500000|2022-03-21 07:25:00|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15189.5|15185.5|270
1647847800000|2022-03-21 07:30:00|15192.6|15188.6|15194.2|15190.2|15198.9|15194.9|15192.6|15188.6|183
1647848100000|2022-03-21 07:35:00|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|68
1647848400000|2022-03-21 07:40:00|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|185
1647848700000|2022-03-21 07:45:00|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|126
1647849000000|2022-03-21 07:50:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|62
1647849300000|2022-03-21 07:55:00|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|171
1647849600000|2022-03-21 08:00:00|15194.2|15190.2|15184.8|15180.8|15200.4|15196.4|15184.8|15180.8|428
1647849900000|2022-03-21 08:05:00|15181.7|15177.7|15187.9|15183.9|15191.1|15187.1|15181.7|15177.7|518
1647850200000|2022-03-21 08:10:00|15184.8|15180.8|15184.8|15180.8|15191.1|15187.1|15181.7|15177.7|163
1647850500000|2022-03-21 08:15:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15178.6|15174.6|296
1647850800000|2022-03-21 08:20:00|15184.8|15180.8|15181.7|15177.7|15186.4|15182.4|15178.6|15174.6|371
1647851100000|2022-03-21 08:25:00|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|267
1647851400000|2022-03-21 08:30:00|15181.7|15177.7|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|251
1647851700000|2022-03-21 08:35:00|15186.4|15182.4|15181.7|15177.7|15187.9|15183.9|15178.6|15174.6|274
1647852000000|2022-03-21 08:40:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|159
1647852300000|2022-03-21 08:45:00|15181.7|15177.7|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|219
1647852600000|2022-03-21 08:50:00|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|204
1647852900000|2022-03-21 08:55:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|311
1647853200000|2022-03-21 09:00:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|426
1647853500000|2022-03-21 09:05:00|15194.2|15190.2|15184.8|15180.8|15197.3|15193.3|15184.8|15180.8|286
1647853800000|2022-03-21 09:10:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|234
1647854100000|2022-03-21 09:15:00|15184.8|15180.8|15175.4|15171.4|15184.8|15180.8|15175.4|15171.4|454
1647854400000|2022-03-21 09:20:00|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|150
1647854700000|2022-03-21 09:25:00|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|118
1647855000000|2022-03-21 09:30:00|15175.4|15171.4|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|78
1647855300000|2022-03-21 09:35:00|15178.6|15174.6|15187.9|15183.9|15187.9|15183.9|15177|15173|150
1647855600000|2022-03-21 09:40:00|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|111
1647855900000|2022-03-21 09:45:00|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|228
1647856200000|2022-03-21 09:50:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|209
1647856500000|2022-03-21 09:55:00|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|286
1647856800000|2022-03-21 10:00:00|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|58
1647857100000|2022-03-21 10:05:00|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|226
1647857400000|2022-03-21 10:10:00|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|276
1647857700000|2022-03-21 10:15:00|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|209
1647858000000|2022-03-21 10:20:00|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|103
1647858300000|2022-03-21 10:25:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|344
1647858600000|2022-03-21 10:30:00|15197.3|15193.3|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|142
1647858900000|2022-03-21 10:35:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|186
1647859200000|2022-03-21 10:40:00|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|135
1647859500000|2022-03-21 10:45:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|117
1647859800000|2022-03-21 10:50:00|15195.8|15191.8|15197.3|15193.3|15197.3|15193.3|15194.2|15190.2|290
1647860100000|2022-03-21 10:55:00|||||||||5
1647860400000|2022-03-21 11:00:00|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|483
1647860700000|2022-03-21 11:05:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|267
1647861000000|2022-03-21 11:10:00|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|286
1647861300000|2022-03-21 11:15:00|||||||||42
1647861600000|2022-03-21 11:20:00|15191.1|15187.1|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|222
1647861900000|2022-03-21 11:25:00|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|355
1647862200000|2022-03-21 11:30:00|15184.8|15180.8|15178.6|15174.6|15187.9|15183.9|15178.6|15174.6|322
1647862500000|2022-03-21 11:35:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|171
1647862800000|2022-03-21 11:40:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15173.9|15169.9|196
1647863100000|2022-03-21 11:45:00|15175.4|15171.4|15178.6|15174.6|15181.7|15177.7|15175.4|15171.4|236
1647863400000|2022-03-21 11:50:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15175.4|15171.4|339
1647863700000|2022-03-21 11:55:00|15175.4|15171.4|15169.2|15165.2|15175.4|15171.4|15169.2|15165.2|240
1647864000000|2022-03-21 12:00:00|15172.3|15168.3|15166.1|15162.1|15172.3|15168.3|15166.1|15162.1|703
1647864300000|2022-03-21 12:05:00|15169.2|15165.2|15162.9|15158.9|15172.3|15168.3|15162.9|15158.9|640
1647864600000|2022-03-21 12:10:00|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15162.9|15158.9|208
1647864900000|2022-03-21 12:15:00|15164.5|15160.5|15156.7|15152.7|15169.2|15165.2|15156.7|15152.7|742
1647865200000|2022-03-21 12:20:00|15153.6|15149.6|15122.3|15118.3|15156.7|15152.7|15122.3|15118.3|2089
1647865500000|2022-03-21 12:25:00|15125.4|15121.4|15116.1|15112.1|15125.4|15121.4|15106.7|15102.7|1877
1647865800000|2022-03-21 12:30:00|15112.9|15108.9|15097.3|15093.3|15117.6|15113.6|15094.2|15090.2|2167
1647866100000|2022-03-21 12:35:00|15095.8|15091.8|15087.9|15083.9|15097.3|15093.3|15081.7|15077.7|1309
1647866400000|2022-03-21 12:40:00|15091.1|15087.1|15091.1|15087.1|15094.2|15090.2|15084.8|15080.8|1439
1647866700000|2022-03-21 12:45:00|15087.9|15083.9|15087.9|15083.9|15094.2|15090.2|15087.9|15083.9|1154
1647867000000|2022-03-21 12:50:00|15089.5|15085.5|15097.3|15093.3|15097.3|15093.3|15081.7|15077.7|1114
1647867300000|2022-03-21 12:55:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|1098
1647867600000|2022-03-21 13:00:00|15092.6|15088.6|15084.8|15080.8|15094.2|15090.2|15081.7|15077.7|1055
1647867900000|2022-03-21 13:05:00|15087.9|15083.9|15084.8|15080.8|15091.1|15087.1|15081.7|15077.7|973
1647868200000|2022-03-21 13:10:00|15081.7|15077.7|15078.6|15074.6|15083.3|15079.3|15075.4|15071.4|742
1647868500000|2022-03-21 13:15:00|15075.4|15071.4|15069.2|15065.2|15078.6|15074.6|15066.1|15062.1|1785
1647868800000|2022-03-21 13:20:00|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|788
1647869100000|2022-03-21 13:25:00|15072.3|15068.3|15062.9|15058.9|15072.3|15068.3|15062.9|15058.9|652
1647869400000|2022-03-21 13:30:00|15066.1|15062.1|15075.4|15071.4|15078.6|15074.6|15062.9|15058.9|1422
1647869700000|2022-03-21 13:35:00|15078.6|15074.6|15081.7|15077.7|15084.8|15080.8|15075.4|15071.4|1636
1647870000000|2022-03-21 13:40:00|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15075.4|15071.4|881
1647870300000|2022-03-21 13:45:00|15078.6|15074.6|15097.3|15093.3|15097.3|15093.3|15078.6|15074.6|1689
1647870600000|2022-03-21 13:50:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15087.9|15083.9|1276
1647870900000|2022-03-21 13:55:00|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|656
1647871200000|2022-03-21 14:00:00|15084.8|15080.8|15084.8|15080.8|15091.1|15087.1|15081.7|15077.7|1275
1647871500000|2022-03-21 14:05:00|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15078.6|15074.6|1533
1647871800000|2022-03-21 14:10:00|15081.7|15077.7|15072.3|15068.3|15081.7|15077.7|15072.3|15068.3|694
1647872100000|2022-03-21 14:15:00|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15069.2|15065.2|919
1647872400000|2022-03-21 14:20:00|15075.4|15071.4|15078.6|15074.6|15084.8|15080.8|15075.4|15071.4|1078
1647872700000|2022-03-21 14:25:00|15077|15073|15066.1|15062.1|15078.6|15074.6|15066.1|15062.1|1211
1647873000000|2022-03-21 14:30:00|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15066.1|15062.1|779
1647873300000|2022-03-21 14:35:00|15069.2|15065.2|15075.4|15071.4|15078.6|15074.6|15066.1|15062.1|904
1647873600000|2022-03-21 14:40:00|15078.6|15074.6|15069.2|15065.2|15081.7|15077.7|15069.2|15065.2|676
1647873900000|2022-03-21 14:45:00|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15059.8|15055.8|1347
1647874200000|2022-03-21 14:50:00|15066.1|15062.1|15059.8|15055.8|15069.2|15065.2|15059.8|15055.8|648
1647874500000|2022-03-21 14:55:00|15056.7|15052.7|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|1088
1647874800000|2022-03-21 15:00:00|15059.8|15055.8|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|731
1647875100000|2022-03-21 15:05:00|15056.7|15052.7|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|901
1647875400000|2022-03-21 15:10:00|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15056.7|15052.7|599
1647875700000|2022-03-21 15:15:00|15059.8|15055.8|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|556
1647876000000|2022-03-21 15:20:00|15059.8|15055.8|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|562
1647876300000|2022-03-21 15:25:00|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|367
1647876600000|2022-03-21 15:30:00|15056.7|15052.7|15066.1|15062.1|15069.2|15065.2|15056.7|15052.7|395
1647876900000|2022-03-21 15:35:00|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|683
1647877200000|2022-03-21 15:40:00|15066.1|15062.1|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|516
1647877500000|2022-03-21 15:45:00|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15066.1|15062.1|598
1647877800000|2022-03-21 15:50:00|15066.1|15062.1|15069.2|15065.2|15072.3|15068.3|15066.1|15062.1|714
1647878100000|2022-03-21 15:55:00|15072.3|15068.3|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|1657
1647878400000|2022-03-21 16:00:00|15072.3|15068.3|15072.3|15068.3|15078.6|15074.6|15072.3|15068.3|501
1647878700000|2022-03-21 16:05:00|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|213
1647879000000|2022-03-21 16:10:00|15075.4|15071.4|15066.1|15062.1|15075.4|15071.4|15066.1|15062.1|570
1647879300000|2022-03-21 16:15:00|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|348
1647879600000|2022-03-21 16:20:00|15066.1|15062.1|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|479
1647879900000|2022-03-21 16:25:00|15056.7|15052.7|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|717
1647880200000|2022-03-21 16:30:00|15059.8|15055.8|15028.6|15024.6|15059.8|15055.8|15025.4|15021.4|2915
1647880500000|2022-03-21 16:35:00|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15025.4|15021.4|2397
1647880800000|2022-03-21 16:40:00|15030.1|15026.1|15019.2|15015.2|15031.7|15027.7|15016.1|15012.1|1775
1647881100000|2022-03-21 16:45:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15009.8|15005.8|1439
1647881400000|2022-03-21 16:50:00|15022.3|15018.3|15016.1|15012.1|15025.4|15021.4|15009.8|15005.8|1276
1647881700000|2022-03-21 16:55:00|15012.9|15008.9|15016.1|15012.1|15019.2|15015.2|15009.8|15005.8|1436
1647882000000|2022-03-21 17:00:00|15019.2|15015.2|15006.7|15002.7|15019.2|15015.2|15003.6|14999.6|1306
1647882300000|2022-03-21 17:05:00|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15006.7|15002.7|1228
1647882600000|2022-03-21 17:10:00|15009.8|15005.8|14994.2|14990.2|15009.8|15005.8|14991.1|14987.1|1002
1647882900000|2022-03-21 17:15:00|14997.3|14993.3|14984.8|14980.8|14997.3|14993.3|14984.8|14980.8|1816
1647883200000|2022-03-21 17:20:00|14981.7|14977.7|14984.8|14980.8|14987.9|14983.9|14978.6|14974.6|1385
1647883500000|2022-03-21 17:25:00|14981.7|14977.7|14991.1|14987.1|14991.1|14987.1|14978.6|14974.6|656
1647883800000|2022-03-21 17:30:00|14987.9|14983.9|14991.1|14987.1|14994.2|14990.2|14984.8|14980.8|1376
1647884100000|2022-03-21 17:35:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|1045
1647884400000|2022-03-21 17:40:00|14994.2|14990.2|14981.7|14977.7|14994.2|14990.2|14981.7|14977.7|704
1647884700000|2022-03-21 17:45:00|14978.6|14974.6|14987.9|14983.9|14991.1|14987.1|14978.6|14974.6|707
1647885000000|2022-03-21 17:50:00|14991.1|14987.1|14981.7|14977.7|14991.1|14987.1|14978.6|14974.6|871
1647885300000|2022-03-21 17:55:00|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|724
1647885600000|2022-03-21 18:00:00|14978.6|14974.6|14984.8|14980.8|14984.8|14980.8|14978.6|14974.6|366
1647885900000|2022-03-21 18:05:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|356
1647886200000|2022-03-21 18:10:00|14987.9|14983.9|14978.6|14974.6|14987.9|14983.9|14975.4|14971.4|444
1647886500000|2022-03-21 18:15:00|14980.1|14976.1|14972.3|14968.3|14981.7|14977.7|14972.3|14968.3|407
1647886800000|2022-03-21 18:20:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|257
1647887100000|2022-03-21 18:25:00|14978.6|14974.6|14984.8|14980.8|14987.9|14983.9|14975.4|14971.4|646
1647887400000|2022-03-21 18:30:00|14981.7|14977.7|14975.4|14971.4|14984.8|14980.8|14972.3|14968.3|1018
1647887700000|2022-03-21 18:35:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|1064
1647888000000|2022-03-21 18:40:00|14978.6|14974.6|14984.8|14980.8|14986.4|14982.4|14978.6|14974.6|647
1647888300000|2022-03-21 18:45:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|638
1647888600000|2022-03-21 18:50:00|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14981.7|14977.7|1742
1647888900000|2022-03-21 18:55:00|14984.8|14980.8|14956.7|14952.7|14984.8|14980.8|14956.7|14952.7|4725
1647889200000|2022-03-21 19:00:00|14953.6|14949.6|14969.2|14965.2|14972.3|14968.3|14953.6|14949.6|1795
1647889500000|2022-03-21 19:05:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|1593
1647889800000|2022-03-21 19:10:00|14966.1|14962.1|14956.7|14952.7|14972.3|14968.3|14956.7|14952.7|816
1647890100000|2022-03-21 19:15:00|14959.8|14955.8|14944.2|14940.2|14959.8|14955.8|14941.1|14937.1|1935
1647890400000|2022-03-21 19:20:00|14947.3|14943.3|14962.9|14958.9|14962.9|14958.9|14947.3|14943.3|1280
1647890700000|2022-03-21 19:25:00|14959.8|14955.8|14953.6|14949.6|14962.9|14958.9|14950.4|14946.4|712
1647891000000|2022-03-21 19:30:00|14956.7|14952.7|14975.4|14971.4|14978.6|14974.6|14953.6|14949.6|2112
1647891300000|2022-03-21 19:35:00|14972.3|14968.3|14984.8|14980.8|14984.8|14980.8|14972.3|14968.3|1888
1647891600000|2022-03-21 19:40:00|14987.9|14983.9|14984.8|14980.8|14994.2|14990.2|14981.7|14977.7|1827
1647891900000|2022-03-21 19:45:00|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|495
1647892200000|2022-03-21 19:50:00|14984.8|14980.8|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|568
1647892500000|2022-03-21 19:55:00|14975.4|14971.4|14969.2|14965.2|14978.6|14974.6|14966.1|14962.1|1232
1647892800000|2022-03-21 20:00:00|14972.3|14968.3|14978.6|14974.6|14981.7|14977.7|14966.1|14962.1|582
1647893100000|2022-03-21 20:05:00|14981.7|14977.7|14984.8|14980.8|14991.1|14987.1|14978.6|14974.6|1148
1647893400000|2022-03-21 20:10:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14978.6|14974.6|1097
1647893700000|2022-03-21 20:15:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|456
1647894000000|2022-03-21 20:20:00|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|362
1647894300000|2022-03-21 20:25:00|14987.9|14983.9|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|913
1647894600000|2022-03-21 20:30:00|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|532
1647894900000|2022-03-21 20:35:00|15000.4|14996.4|15006.7|15002.7|15006.7|15002.7|14997.3|14993.3|384
1647895200000|2022-03-21 20:40:00|15003.6|14999.6|14997.3|14993.3|15003.6|14999.6|14994.2|14990.2|616
1647895500000|2022-03-21 20:45:00|15000.4|14996.4|15000.4|14996.4|15002|14998|14994.2|14990.2|1034
1647895800000|2022-03-21 20:50:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|284
1647896100000|2022-03-21 20:55:00|15006.7|15002.7|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|508
1647900000000|2022-03-21 22:00:00|15000.4|14996.4|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|534
1647900300000|2022-03-21 22:05:00|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|84
1647900600000|2022-03-21 22:10:00|15003.6|14999.6|15002|14998|15006.7|15002.7|15000.4|14996.4|376
1647900900000|2022-03-21 22:15:00|15000.4|14996.4|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|158
1647901200000|2022-03-21 22:20:00|14997.3|14993.3|14997.3|14993.3|14998.9|14994.9|14997.3|14993.3|77
1647901500000|2022-03-21 22:25:00|||||||||22
1647901800000|2022-03-21 22:30:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|44
1647902100000|2022-03-21 22:35:00|||||||||35
1647902400000|2022-03-21 22:40:00|14998.9|14994.9|15000.4|14996.4|15003.6|14999.6|14998.9|14994.9|66
1647902700000|2022-03-21 22:45:00|15002|14998|15003.6|14999.6|15006.7|15002.7|15002|14998|214
1647903000000|2022-03-21 22:50:00|||||||||49
1647903300000|2022-03-21 22:55:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14998.9|14994.9|80
1647903600000|2022-03-21 23:00:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|26
1647903900000|2022-03-21 23:05:00|14997.3|14993.3|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|81
1647904200000|2022-03-21 23:10:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|28
1647904500000|2022-03-21 23:15:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|155
1647904800000|2022-03-21 23:20:00|14989.5|14985.5|14994.2|14990.2|14994.2|14990.2|14987.9|14983.9|77
1647905100000|2022-03-21 23:25:00|14995.8|14991.8|15000.4|14996.4|15000.4|14996.4|14995.8|14991.8|184
1647905400000|2022-03-21 23:30:00|||||||||20
1647905700000|2022-03-21 23:35:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|138
1647906000000|2022-03-21 23:40:00|||||||||15
1647906300000|2022-03-21 23:45:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|39
1647906600000|2022-03-21 23:50:00|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15006.7|15002.7|134
1647906900000|2022-03-21 23:55:00|||||||||23
1647907200000|2022-03-22 00:00:00|15003.6|14999.6|14984.8|14980.8|15003.6|14999.6|14984.8|14980.8|305
1647907500000|2022-03-22 00:05:00|14981.7|14977.7|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|177
1647907800000|2022-03-22 00:10:00|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|147
1647908100000|2022-03-22 00:15:00|14986.4|14982.4|14975.4|14971.4|14986.4|14982.4|14972.3|14968.3|259
1647908400000|2022-03-22 00:20:00|14972.3|14968.3|14969.2|14965.2|14978.6|14974.6|14969.2|14965.2|153
1647908700000|2022-03-22 00:25:00|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|141
1647909000000|2022-03-22 00:30:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|124
1647909300000|2022-03-22 00:35:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|168
1647909600000|2022-03-22 00:40:00|14973.9|14969.9|14959.8|14955.8|14975.4|14971.4|14959.8|14955.8|203
1647909900000|2022-03-22 00:45:00|14956.7|14952.7|14956.7|14952.7|14962.9|14958.9|14953.6|14949.6|411
1647910200000|2022-03-22 00:50:00|14959.8|14955.8|14958.3|14954.3|14959.8|14955.8|14947.3|14943.3|395
1647910500000|2022-03-22 00:55:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|109
1647910800000|2022-03-22 01:00:00|14962.9|14958.9|14978.6|14974.6|14978.6|14974.6|14962.9|14958.9|331
1647911100000|2022-03-22 01:05:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|188
1647911400000|2022-03-22 01:10:00|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|103
1647911700000|2022-03-22 01:15:00|14970.8|14966.8|14953.6|14949.6|14972.3|14968.3|14947.3|14943.3|248
1647912000000|2022-03-22 01:20:00|14952|14948|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|156
1647912300000|2022-03-22 01:25:00|14948.9|14944.9|14950.4|14946.4|14952|14948|14944.2|14940.2|112
1647912600000|2022-03-22 01:30:00|14947.3|14943.3|14944.2|14940.2|14950.4|14946.4|14941.1|14937.1|234
1647912900000|2022-03-22 01:35:00|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|109
1647913200000|2022-03-22 01:40:00|14944.2|14940.2|14953.6|14949.6|14956.7|14952.7|14944.2|14940.2|207
1647913500000|2022-03-22 01:45:00|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|312
1647913800000|2022-03-22 01:50:00|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|163
1647914100000|2022-03-22 01:55:00|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|111
1647914400000|2022-03-22 02:00:00|14950.4|14946.4|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|98
1647914700000|2022-03-22 02:05:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|253
1647915000000|2022-03-22 02:10:00|14942.6|14938.6|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|208
1647915300000|2022-03-22 02:15:00|14941.1|14937.1|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|98
1647915600000|2022-03-22 02:20:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14931.7|14927.7|251
1647915900000|2022-03-22 02:25:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|54
1647916200000|2022-03-22 02:30:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|75
1647916500000|2022-03-22 02:35:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|127
1647916800000|2022-03-22 02:40:00|14939.5|14935.5|14936.4|14932.4|14941.1|14937.1|14934.8|14930.8|70
1647917100000|2022-03-22 02:45:00|14937.9|14933.9|14925.4|14921.4|14937.9|14933.9|14925.4|14921.4|263
1647917400000|2022-03-22 02:50:00|14928.6|14924.6|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|314
1647917700000|2022-03-22 02:55:00|14916.1|14912.1|14925.4|14921.4|14928.6|14924.6|14916.1|14912.1|282
1647918000000|2022-03-22 03:00:00|14928.6|14924.6|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|107
1647918300000|2022-03-22 03:05:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|129
1647918600000|2022-03-22 03:10:00|14922.3|14918.3|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|148
1647918900000|2022-03-22 03:15:00|14917.6|14913.6|14922.3|14918.3|14922.3|14918.3|14916.1|14912.1|99
1647919200000|2022-03-22 03:20:00|14919.2|14915.2|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|50
1647919500000|2022-03-22 03:25:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|65
1647919800000|2022-03-22 03:30:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|102
1647920100000|2022-03-22 03:35:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|58
1647920400000|2022-03-22 03:40:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14928.6|14924.6|34
1647920700000|2022-03-22 03:45:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|19
1647921000000|2022-03-22 03:50:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|30
1647921300000|2022-03-22 03:55:00|||||||||16
1647921600000|2022-03-22 04:00:00|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|39
1647921900000|2022-03-22 04:05:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|137
1647922200000|2022-03-22 04:10:00|14930.1|14926.1|14928.6|14924.6|14930.1|14926.1|14928.6|14924.6|70
1647922500000|2022-03-22 04:15:00|14925.4|14921.4|14923.9|14919.9|14925.4|14921.4|14919.2|14915.2|81
1647922800000|2022-03-22 04:20:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|67
1647923100000|2022-03-22 04:25:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|62
1647923400000|2022-03-22 04:30:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|52
1647923700000|2022-03-22 04:35:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|36
1647924000000|2022-03-22 04:40:00|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|27
1647924300000|2022-03-22 04:45:00|14927|14923|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|41
1647924600000|2022-03-22 04:50:00|14919.2|14915.2|14916.1|14912.1|14920.8|14916.8|14912.9|14908.9|117
1647924900000|2022-03-22 04:55:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|329
1647925200000|2022-03-22 05:00:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|102
1647925500000|2022-03-22 05:05:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|102
1647925800000|2022-03-22 05:10:00|14916.1|14912.1|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|72
1647926100000|2022-03-22 05:15:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|58
1647926400000|2022-03-22 05:20:00|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|32
1647926700000|2022-03-22 05:25:00|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|64
1647927000000|2022-03-22 05:30:00|14925.4|14921.4|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|115
1647927300000|2022-03-22 05:35:00|14930.1|14926.1|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|21
1647927600000|2022-03-22 05:40:00|14922.3|14918.3|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|40
1647927900000|2022-03-22 05:45:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|75
1647928200000|2022-03-22 05:50:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|60
1647928500000|2022-03-22 05:55:00|14923.9|14919.9|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|88
1647928800000|2022-03-22 06:00:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|155
1647929100000|2022-03-22 06:05:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|63
1647929400000|2022-03-22 06:10:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|288
1647929700000|2022-03-22 06:15:00|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|140
1647930000000|2022-03-22 06:20:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|68
1647930300000|2022-03-22 06:25:00|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14922.3|14918.3|196
1647930600000|2022-03-22 06:30:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|86
1647930900000|2022-03-22 06:35:00|14925.4|14921.4|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|52
1647931200000|2022-03-22 06:40:00|14931.7|14927.7|14922.3|14918.3|14931.7|14927.7|14922.3|14918.3|83
1647931500000|2022-03-22 06:45:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|172
1647931800000|2022-03-22 06:50:00|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|170
1647932100000|2022-03-22 06:55:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|141
1647932400000|2022-03-22 07:00:00|14922.3|14918.3|14941.1|14937.1|14941.1|14937.1|14922.3|14918.3|490
1647932700000|2022-03-22 07:05:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|276
1647933000000|2022-03-22 07:10:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|132
1647933300000|2022-03-22 07:15:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|373
1647933600000|2022-03-22 07:20:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|194
1647933900000|2022-03-22 07:25:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14937.9|14933.9|355
1647934200000|2022-03-22 07:30:00|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14950.4|14946.4|309
1647934500000|2022-03-22 07:35:00|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14937.9|14933.9|361
1647934800000|2022-03-22 07:40:00|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|111
1647935100000|2022-03-22 07:45:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|241
1647935400000|2022-03-22 07:50:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|365
1647935700000|2022-03-22 07:55:00|14944.2|14940.2|14941.1|14937.1|14945.8|14941.8|14937.9|14933.9|191
1647936000000|2022-03-22 08:00:00|14937.9|14933.9|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|466
1647936300000|2022-03-22 08:05:00|14942.6|14938.6|14931.7|14927.7|14944.2|14940.2|14931.7|14927.7|182
1647936600000|2022-03-22 08:10:00|14928.6|14924.6|14900.4|14896.4|14928.6|14924.6|14900.4|14896.4|968
1647936900000|2022-03-22 08:15:00|14903.6|14899.6|14919.2|14915.2|14922.3|14918.3|14903.6|14899.6|466
1647937200000|2022-03-22 08:20:00|14920.8|14916.8|14922.3|14918.3|14928.6|14924.6|14919.2|14915.2|351
1647937500000|2022-03-22 08:25:00|14920.8|14916.8|14934.8|14930.8|14937.9|14933.9|14919.2|14915.2|301
1647937800000|2022-03-22 08:30:00|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|450
1647938100000|2022-03-22 08:35:00|14934.8|14930.8|14934.8|14930.8|14941.1|14937.1|14931.7|14927.7|295
1647938400000|2022-03-22 08:40:00|14933.3|14929.3|14912.9|14908.9|14933.3|14929.3|14912.9|14908.9|322
1647938700000|2022-03-22 08:45:00|14909.8|14905.8|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|485
1647939000000|2022-03-22 08:50:00|14906.7|14902.7|14906.7|14902.7|14912.9|14908.9|14900.4|14896.4|584
1647939300000|2022-03-22 08:55:00|14903.6|14899.6|14916.1|14912.1|14916.1|14912.1|14900.4|14896.4|1396
1647939600000|2022-03-22 09:00:00|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|703
1647939900000|2022-03-22 09:05:00|14909.8|14905.8|14912.9|14908.9|14916.1|14912.1|14906.7|14902.7|372
1647940200000|2022-03-22 09:10:00|14909.8|14905.8|14894.2|14890.2|14911.4|14907.4|14894.2|14890.2|425
1647940500000|2022-03-22 09:15:00|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14887.9|14883.9|389
1647940800000|2022-03-22 09:20:00|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14884.8|14880.8|796
1647941100000|2022-03-22 09:25:00|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|296
1647941400000|2022-03-22 09:30:00|14900.4|14896.4|14900.4|14896.4|14906.7|14902.7|14897.3|14893.3|399
1647941700000|2022-03-22 09:35:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|201
1647942000000|2022-03-22 09:40:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|412
1647942300000|2022-03-22 09:45:00|14905.1|14901.1|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|110
1647942600000|2022-03-22 09:50:00|14900.4|14896.4|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|148
1647942900000|2022-03-22 09:55:00|14903.6|14899.6|14900.4|14896.4|14906.7|14902.7|14897.3|14893.3|155
1647943200000|2022-03-22 10:00:00|14903.6|14899.6|14906.7|14902.7|14909.8|14905.8|14900.4|14896.4|263
1647943500000|2022-03-22 10:05:00|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14903.6|14899.6|511
1647943800000|2022-03-22 10:10:00|14909.8|14905.8|14900.4|14896.4|14909.8|14905.8|14897.3|14893.3|289
1647944100000|2022-03-22 10:15:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|298
1647944400000|2022-03-22 10:20:00|14900.4|14896.4|14909.8|14905.8|14912.9|14908.9|14900.4|14896.4|436
1647944700000|2022-03-22 10:25:00|14908.3|14904.3|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|294
1647945000000|2022-03-22 10:30:00|14906.7|14902.7|14916.1|14912.1|14916.1|14912.1|14906.7|14902.7|650
1647945300000|2022-03-22 10:35:00|14919.2|14915.2|14912.9|14908.9|14919.2|14915.2|14912.9|14908.9|135
1647945600000|2022-03-22 10:40:00|14916.1|14912.1|14906.7|14902.7|14916.1|14912.1|14906.7|14902.7|235
1647945900000|2022-03-22 10:45:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|176
1647946200000|2022-03-22 10:50:00|14908.3|14904.3|14911.4|14907.4|14912.9|14908.9|14906.7|14902.7|158
1647946500000|2022-03-22 10:55:00|14909.8|14905.8|14919.2|14915.2|14922.3|14918.3|14909.8|14905.8|394
1647946800000|2022-03-22 11:00:00|14916.1|14912.1|14919.2|14915.2|14922.3|14918.3|14912.9|14908.9|613
1647947100000|2022-03-22 11:05:00|14922.3|14918.3|14916.1|14912.1|14922.3|14918.3|14912.9|14908.9|397
1647947400000|2022-03-22 11:10:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|264
1647947700000|2022-03-22 11:15:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|304
1647948000000|2022-03-22 11:20:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|151
1647948300000|2022-03-22 11:25:00|14922.3|14918.3|14912.9|14908.9|14922.3|14918.3|14912.9|14908.9|330
1647948600000|2022-03-22 11:30:00|14909.8|14905.8|14912.9|14908.9|14916.1|14912.1|14906.7|14902.7|511
1647948900000|2022-03-22 11:35:00|14916.1|14912.1|14925.4|14921.4|14928.6|14924.6|14916.1|14912.1|793
1647949200000|2022-03-22 11:40:00|14922.3|14918.3|14919.2|14915.2|14925.4|14921.4|14916.1|14912.1|175
1647949500000|2022-03-22 11:45:00|14916.1|14912.1|14922.3|14918.3|14925.4|14921.4|14912.9|14908.9|710
1647949800000|2022-03-22 11:50:00|14919.2|14915.2|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|430
1647950100000|2022-03-22 11:55:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|295
1647950400000|2022-03-22 12:00:00|14919.2|14915.2|14912.9|14908.9|14922.3|14918.3|14912.9|14908.9|533
1647950700000|2022-03-22 12:05:00|14909.8|14905.8|14897.3|14893.3|14916.1|14912.1|14895.8|14891.8|1161
1647951000000|2022-03-22 12:10:00|14900.4|14896.4|14891.1|14887.1|14900.4|14896.4|14887.9|14883.9|899
1647951300000|2022-03-22 12:15:00|14887.9|14883.9|14881.7|14877.7|14887.9|14883.9|14878.6|14874.6|1170
1647951600000|2022-03-22 12:20:00|14884.8|14880.8|14891.1|14887.1|14894.2|14890.2|14878.6|14874.6|1437
1647951900000|2022-03-22 12:25:00|14887.9|14883.9|14897.3|14893.3|14900.4|14896.4|14887.9|14883.9|987
1647952200000|2022-03-22 12:30:00|14894.2|14890.2|14887.9|14883.9|14897.3|14893.3|14884.8|14880.8|707
1647952500000|2022-03-22 12:35:00|14891.1|14887.1|14881.7|14877.7|14891.1|14887.1|14881.7|14877.7|646
1647952800000|2022-03-22 12:40:00|14884.8|14880.8|14891.1|14887.1|14891.1|14887.1|14881.7|14877.7|579
1647953100000|2022-03-22 12:45:00|14887.9|14883.9|14909.8|14905.8|14909.8|14905.8|14887.9|14883.9|1083
1647953400000|2022-03-22 12:50:00|14906.7|14902.7|14897.3|14893.3|14909.8|14905.8|14897.3|14893.3|1372
1647953700000|2022-03-22 12:55:00|14900.4|14896.4|14897.3|14893.3|14908.3|14904.3|14894.2|14890.2|2316
1647954000000|2022-03-22 13:00:00|14894.2|14890.2|14887.9|14883.9|14897.3|14893.3|14884.8|14880.8|836
1647954300000|2022-03-22 13:05:00|14884.8|14880.8|14859.8|14855.8|14887.9|14883.9|14859.8|14855.8|1246
1647954600000|2022-03-22 13:10:00|14858.3|14854.3|14850.4|14846.4|14859.8|14855.8|14847.3|14843.3|1390
1647954900000|2022-03-22 13:15:00|14847.3|14843.3|14850.4|14846.4|14853.6|14849.6|14837.9|14833.9|2304
1647955200000|2022-03-22 13:20:00|14852|14848|14844.2|14840.2|14853.6|14849.6|14841.1|14837.1|1054
1647955500000|2022-03-22 13:25:00|14847.3|14843.3|14853.6|14849.6|14862.9|14858.9|14844.2|14840.2|1747
1647955800000|2022-03-22 13:30:00|14856.7|14852.7|14853.6|14849.6|14866.1|14862.1|14847.3|14843.3|2966
1647956100000|2022-03-22 13:35:00|14850.4|14846.4|14853.6|14849.6|14862.9|14858.9|14850.4|14846.4|1014
1647956400000|2022-03-22 13:40:00|14855.1|14851.1|14850.4|14846.4|14862.9|14858.9|14850.4|14846.4|2146
1647956700000|2022-03-22 13:45:00|14847.3|14843.3|14847.3|14843.3|14859.8|14855.8|14844.2|14840.2|1513
1647957000000|2022-03-22 13:50:00|14844.2|14840.2|14834.8|14830.8|14853.6|14849.6|14834.8|14830.8|2042
1647957300000|2022-03-22 13:55:00|14831.7|14827.7|14834.8|14830.8|14844.2|14840.2|14831.7|14827.7|1519
1647957600000|2022-03-22 14:00:00|14837.9|14833.9|14822.3|14818.3|14837.9|14833.9|14822.3|14818.3|2119
1647957900000|2022-03-22 14:05:00|14819.2|14815.2|14831.7|14827.7|14831.7|14827.7|14819.2|14815.2|1880
1647958200000|2022-03-22 14:10:00|14834.8|14830.8|14841.1|14837.1|14841.1|14837.1|14828.6|14824.6|1988
1647958500000|2022-03-22 14:15:00|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|942
1647958800000|2022-03-22 14:20:00|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14837.9|14833.9|1129
1647959100000|2022-03-22 14:25:00|14844.2|14840.2|14841.1|14837.1|14847.3|14843.3|14836.4|14832.4|1640
1647959400000|2022-03-22 14:30:00|14837.9|14833.9|14847.3|14843.3|14856.7|14852.7|14837.9|14833.9|1263
1647959700000|2022-03-22 14:35:00|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14844.2|14840.2|754
1647960000000|2022-03-22 14:40:00|14856.7|14852.7|14856.7|14852.7|14859.8|14855.8|14856.7|14852.7|1004
1647960300000|2022-03-22 14:45:00|14853.6|14849.6|14859.8|14855.8|14862.9|14858.9|14853.6|14849.6|726
1647960600000|2022-03-22 14:50:00|14862.9|14858.9|14853.6|14849.6|14866.1|14862.1|14850.4|14846.4|1098
1647960900000|2022-03-22 14:55:00|14850.4|14846.4|14847.3|14843.3|14856.7|14852.7|14847.3|14843.3|844
1647961200000|2022-03-22 15:00:00|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14847.3|14843.3|831
1647961500000|2022-03-22 15:05:00|14847.3|14843.3|14850.4|14846.4|14853.6|14849.6|14847.3|14843.3|903
1647961800000|2022-03-22 15:10:00|14847.3|14843.3|14828.6|14824.6|14847.3|14843.3|14828.6|14824.6|1668
1647962100000|2022-03-22 15:15:00|14827|14823|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|1556
1647962400000|2022-03-22 15:20:00|14834.8|14830.8|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|1220
1647962700000|2022-03-22 15:25:00|14825.4|14821.4|14837.9|14833.9|14837.9|14833.9|14822.3|14818.3|903
1647963000000|2022-03-22 15:30:00|14841.1|14837.1|14856.7|14852.7|14856.7|14852.7|14839.5|14835.5|1551
1647963300000|2022-03-22 15:35:00|14859.8|14855.8|14847.3|14843.3|14869.2|14865.2|14847.3|14843.3|1125
1647963600000|2022-03-22 15:40:00|14850.4|14846.4|14859.8|14855.8|14869.2|14865.2|14847.3|14843.3|1051
1647963900000|2022-03-22 15:45:00|14856.7|14852.7|14853.6|14849.6|14862.9|14858.9|14853.6|14849.6|688
1647964200000|2022-03-22 15:50:00|14856.7|14852.7|14853.6|14849.6|14859.8|14855.8|14847.3|14843.3|896
1647964500000|2022-03-22 15:55:00|14850.4|14846.4|14850.4|14846.4|14853.6|14849.6|14847.3|14843.3|938
1647964800000|2022-03-22 16:00:00|14847.3|14843.3|14853.6|14849.6|14856.7|14852.7|14847.3|14843.3|758
1647965100000|2022-03-22 16:05:00|14850.4|14846.4|14853.6|14849.6|14856.7|14852.7|14850.4|14846.4|759
1647965400000|2022-03-22 16:10:00|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|682
1647965700000|2022-03-22 16:15:00|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14847.3|14843.3|1004
1647966000000|2022-03-22 16:20:00|14859.8|14855.8|14850.4|14846.4|14859.8|14855.8|14847.3|14843.3|624
1647966300000|2022-03-22 16:25:00|14847.3|14843.3|14847.3|14843.3|14853.6|14849.6|14844.2|14840.2|997
1647966600000|2022-03-22 16:30:00|14850.4|14846.4|14853.6|14849.6|14856.7|14852.7|14847.3|14843.3|669
1647966900000|2022-03-22 16:35:00|14856.7|14852.7|14859.8|14855.8|14862.9|14858.9|14850.4|14846.4|972
1647967200000|2022-03-22 16:40:00|14856.7|14852.7|14847.3|14843.3|14859.8|14855.8|14844.2|14840.2|1219
1647967500000|2022-03-22 16:45:00|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14844.2|14840.2|326
1647967800000|2022-03-22 16:50:00|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|841
1647968100000|2022-03-22 16:55:00|14842.6|14838.6|14837.9|14833.9|14844.2|14840.2|14837.9|14833.9|557
1647968400000|2022-03-22 17:00:00|14834.8|14830.8|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|917
1647968700000|2022-03-22 17:05:00|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|460
1647969000000|2022-03-22 17:10:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|452
1647969300000|2022-03-22 17:15:00|14834.8|14830.8|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|812
1647969600000|2022-03-22 17:20:00|14844.2|14840.2|14837.9|14833.9|14844.2|14840.2|14837.9|14833.9|378
1647969900000|2022-03-22 17:25:00|14834.8|14830.8|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|400
1647970200000|2022-03-22 17:30:00|14834.8|14830.8|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|529
1647970500000|2022-03-22 17:35:00|14828.6|14824.6|14834.8|14830.8|14834.8|14830.8|14828.6|14824.6|341
1647970800000|2022-03-22 17:40:00|14833.3|14829.3|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|807
1647971100000|2022-03-22 17:45:00|14837.9|14833.9|14844.2|14840.2|14844.2|14840.2|14834.8|14830.8|1090
1647971400000|2022-03-22 17:50:00|14841.1|14837.1|14834.8|14830.8|14841.1|14837.1|14834.8|14830.8|522
1647971700000|2022-03-22 17:55:00|14831.7|14827.7|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|698
1647972000000|2022-03-22 18:00:00|14828.6|14824.6|14834.8|14830.8|14834.8|14830.8|14828.6|14824.6|481
1647972300000|2022-03-22 18:05:00|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|275
1647972600000|2022-03-22 18:10:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|305
1647972900000|2022-03-22 18:15:00|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|806
1647973200000|2022-03-22 18:20:00|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14834.8|14830.8|437
1647973500000|2022-03-22 18:25:00|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|459
1647973800000|2022-03-22 18:30:00|14844.2|14840.2|14850.4|14846.4|14853.6|14849.6|14844.2|14840.2|737
1647974100000|2022-03-22 18:35:00|14847.3|14843.3|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|525
1647974400000|2022-03-22 18:40:00|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|452
1647974700000|2022-03-22 18:45:00|14841.1|14837.1|14853.6|14849.6|14853.6|14849.6|14841.1|14837.1|846
1647975000000|2022-03-22 18:50:00|14850.4|14846.4|14853.6|14849.6|14853.6|14849.6|14847.3|14843.3|623
1647975300000|2022-03-22 18:55:00|14856.7|14852.7|14841.1|14837.1|14859.8|14855.8|14841.1|14837.1|2303
1647975600000|2022-03-22 19:00:00|14844.2|14840.2|14841.1|14837.1|14844.2|14840.2|14837.9|14833.9|1716
1647975900000|2022-03-22 19:05:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|939
1647976200000|2022-03-22 19:10:00|14834.8|14830.8|14837.9|14833.9|14844.2|14840.2|14834.8|14830.8|811
1647976500000|2022-03-22 19:15:00|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|635
1647976800000|2022-03-22 19:20:00|14839.5|14835.5|14847.3|14843.3|14850.4|14846.4|14837.9|14833.9|477
1647977100000|2022-03-22 19:25:00|14844.2|14840.2|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|676
1647977400000|2022-03-22 19:30:00|14837.9|14833.9|14834.8|14830.8|14847.3|14843.3|14828.6|14824.6|1806
1647977700000|2022-03-22 19:35:00|14837.9|14833.9|14828.6|14824.6|14837.9|14833.9|14828.6|14824.6|705
1647978000000|2022-03-22 19:40:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|388
1647978300000|2022-03-22 19:45:00|14825.4|14821.4|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|695
1647978600000|2022-03-22 19:50:00|14828.6|14824.6|14825.4|14821.4|14831.7|14827.7|14819.2|14815.2|2196
1647978900000|2022-03-22 19:55:00|14828.6|14824.6|14850.4|14846.4|14850.4|14846.4|14825.4|14821.4|2624
1647979200000|2022-03-22 20:00:00|14847.3|14843.3|14841.1|14837.1|14850.4|14846.4|14841.1|14837.1|1394
1647979500000|2022-03-22 20:05:00|14844.2|14840.2|14847.3|14843.3|14850.4|14846.4|14844.2|14840.2|591
1647979800000|2022-03-22 20:10:00|14844.2|14840.2|14834.8|14830.8|14847.3|14843.3|14834.8|14830.8|603
1647980100000|2022-03-22 20:15:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|342
1647980400000|2022-03-22 20:20:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|899
1647980700000|2022-03-22 20:25:00|14830.1|14826.1|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|801
1647981000000|2022-03-22 20:30:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|654
1647981300000|2022-03-22 20:35:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|732
1647981600000|2022-03-22 20:40:00|14837.9|14833.9|14844.2|14840.2|14844.2|14840.2|14837.9|14833.9|470
1647981900000|2022-03-22 20:45:00|14847.3|14843.3|14841.1|14837.1|14847.3|14843.3|14837.9|14833.9|568
1647982200000|2022-03-22 20:50:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|384
1647982500000|2022-03-22 20:55:00|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|805
1647986400000|2022-03-22 22:00:00|14834.8|14830.8|14845.8|14841.8|14847.3|14843.3|14834.8|14830.8|357
1647986700000|2022-03-22 22:05:00|14844.2|14840.2|14844.2|14840.2|14845.8|14841.8|14844.2|14840.2|26
1647987000000|2022-03-22 22:10:00|||||||||9
1647987300000|2022-03-22 22:15:00|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14841.1|14837.1|77
1647987600000|2022-03-22 22:20:00|||||||||24
1647987900000|2022-03-22 22:25:00|14839.5|14835.5|14841.1|14837.1|14841.1|14837.1|14839.5|14835.5|77
1647988200000|2022-03-22 22:30:00|14839.5|14835.5|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|64
1647988500000|2022-03-22 22:35:00|14839.5|14835.5|14837.9|14833.9|14844.2|14840.2|14837.9|14833.9|154
1647988800000|2022-03-22 22:40:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|87
1647989100000|2022-03-22 22:45:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14833.3|14829.3|59
1647989400000|2022-03-22 22:50:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14831.7|14827.7|46
1647989700000|2022-03-22 22:55:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|133
1647990000000|2022-03-22 23:00:00|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|45
1647990300000|2022-03-22 23:05:00|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|72
1647990600000|2022-03-22 23:10:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|16
1647990900000|2022-03-22 23:15:00|14834.8|14830.8|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|115
1647991200000|2022-03-22 23:20:00|||||||||22
1647991500000|2022-03-22 23:25:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|52
1647991800000|2022-03-22 23:30:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14830.1|14826.1|55
1647992100000|2022-03-22 23:35:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|156
1647992400000|2022-03-22 23:40:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|41
1647992700000|2022-03-22 23:45:00|14828.6|14824.6|14834.8|14830.8|14834.8|14830.8|14828.6|14824.6|23
1647993000000|2022-03-22 23:50:00|14837.9|14833.9|14837.9|14833.9|14837.9|14833.9|14834.8|14830.8|68
1647993300000|2022-03-22 23:55:00|14834.8|14830.8|14820.8|14816.8|14837.9|14833.9|14819.2|14815.2|102
1647993600000|2022-03-23 00:00:00|14822.3|14818.3|14831.7|14827.7|14834.8|14830.8|14822.3|14818.3|199
1647993900000|2022-03-23 00:05:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|45
1647994200000|2022-03-23 00:10:00|14833.3|14829.3|14828.6|14824.6|14834.8|14830.8|14828.6|14824.6|107
1647994500000|2022-03-23 00:15:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|18
1647994800000|2022-03-23 00:20:00|14828.6|14824.6|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|111
1647995100000|2022-03-23 00:25:00|14819.2|14815.2|14819.2|14815.2|14825.4|14821.4|14819.2|14815.2|102
1647995400000|2022-03-23 00:30:00|14822.3|14818.3|14797.3|14793.3|14822.3|14818.3|14794.2|14790.2|1623
1647995700000|2022-03-23 00:35:00|14800.4|14796.4|14791.1|14787.1|14800.4|14796.4|14791.1|14787.1|525
1647996000000|2022-03-23 00:40:00|14794.2|14790.2|14781.7|14777.7|14794.2|14790.2|14781.7|14777.7|783
1647996300000|2022-03-23 00:45:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14772.3|14768.3|556
1647996600000|2022-03-23 00:50:00|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14769.2|14765.2|445
1647996900000|2022-03-23 00:55:00|14775.4|14771.4|14775.4|14771.4|14781.7|14777.7|14772.3|14768.3|207
1647997200000|2022-03-23 01:00:00|14778.6|14774.6|14794.2|14790.2|14794.2|14790.2|14777|14773|533
1647997500000|2022-03-23 01:05:00|14791.1|14787.1|14778.6|14774.6|14791.1|14787.1|14778.6|14774.6|308
1647997800000|2022-03-23 01:10:00|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14775.4|14771.4|287
1647998100000|2022-03-23 01:15:00|14783.3|14779.3|14787.9|14783.9|14794.2|14790.2|14781.7|14777.7|400
1647998400000|2022-03-23 01:20:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|88
1647998700000|2022-03-23 01:25:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14787.9|14783.9|126
1647999000000|2022-03-23 01:30:00|14787.9|14783.9|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|65
1647999300000|2022-03-23 01:35:00|14781.7|14777.7|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|121
1647999600000|2022-03-23 01:40:00|14781.7|14777.7|14791.1|14787.1|14794.2|14790.2|14778.6|14774.6|160
1647999900000|2022-03-23 01:45:00|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14784.8|14780.8|142
1648000200000|2022-03-23 01:50:00|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|129
1648000500000|2022-03-23 01:55:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14778.6|14774.6|166
1648000800000|2022-03-23 02:00:00|14784.8|14780.8|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|103
1648001100000|2022-03-23 02:05:00|14780.1|14776.1|14781.7|14777.7|14781.7|14777.7|14775.4|14771.4|190
1648001400000|2022-03-23 02:10:00|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|55
1648001700000|2022-03-23 02:15:00|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|90
1648002000000|2022-03-23 02:20:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|129
1648002300000|2022-03-23 02:25:00|14784.8|14780.8|14791.1|14787.1|14791.1|14787.1|14784.8|14780.8|182
1648002600000|2022-03-23 02:30:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|87
1648002900000|2022-03-23 02:35:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|105
1648003200000|2022-03-23 02:40:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|28
1648003500000|2022-03-23 02:45:00|||||||||65
1648003800000|2022-03-23 02:50:00|14792.6|14788.6|14792.6|14788.6|14794.2|14790.2|14791.1|14787.1|27
1648004100000|2022-03-23 02:55:00|14794.2|14790.2|14787.9|14783.9|14794.2|14790.2|14787.9|14783.9|49
1648004400000|2022-03-23 03:00:00|14791.1|14787.1|14797.3|14793.3|14797.3|14793.3|14791.1|14787.1|109
1648004700000|2022-03-23 03:05:00|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|120
1648005000000|2022-03-23 03:10:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|59
1648005300000|2022-03-23 03:15:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|24
1648005600000|2022-03-23 03:20:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|40
1648005900000|2022-03-23 03:25:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|65
1648006200000|2022-03-23 03:30:00|14794.2|14790.2|14791.1|14787.1|14794.2|14790.2|14789.5|14785.5|110
1648006500000|2022-03-23 03:35:00|||||||||48
1648006800000|2022-03-23 03:40:00|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|52
1648007100000|2022-03-23 03:45:00|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|32
1648007400000|2022-03-23 03:50:00|14787.9|14783.9|14781.7|14777.7|14791.1|14787.1|14781.7|14777.7|99
1648007700000|2022-03-23 03:55:00|14780.1|14776.1|14781.7|14777.7|14784.8|14780.8|14778.6|14774.6|128
1648008000000|2022-03-23 04:00:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|64
1648008300000|2022-03-23 04:05:00|14781.7|14777.7|14775.4|14771.4|14781.7|14777.7|14775.4|14771.4|165
1648008600000|2022-03-23 04:10:00|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|49
1648008900000|2022-03-23 04:15:00|14777|14773|14775.4|14771.4|14778.6|14774.6|14775.4|14771.4|94
1648009200000|2022-03-23 04:20:00|||||||||60
1648009500000|2022-03-23 04:25:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14775.4|14771.4|70
1648009800000|2022-03-23 04:30:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14778.6|14774.6|65
1648010100000|2022-03-23 04:35:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|65
1648010400000|2022-03-23 04:40:00|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14786.4|14782.4|118
1648010700000|2022-03-23 04:45:00|14789.5|14785.5|14787.9|14783.9|14789.5|14785.5|14786.4|14782.4|51
1648011000000|2022-03-23 04:50:00|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14787.9|14783.9|24
1648011300000|2022-03-23 04:55:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|58
1648011600000|2022-03-23 05:00:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|157
1648011900000|2022-03-23 05:05:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|90
1648012200000|2022-03-23 05:10:00|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|41
1648012500000|2022-03-23 05:15:00|14792.6|14788.6|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|78
1648012800000|2022-03-23 05:20:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|68
1648013100000|2022-03-23 05:25:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|91
1648013400000|2022-03-23 05:30:00|14795.8|14791.8|14795.8|14791.8|14797.3|14793.3|14794.2|14790.2|61
1648013700000|2022-03-23 05:35:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|15
1648014000000|2022-03-23 05:40:00|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|71
1648014300000|2022-03-23 05:45:00|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|65
1648014600000|2022-03-23 05:50:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|113
1648014900000|2022-03-23 05:55:00|14798.9|14794.9|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|53
1648015200000|2022-03-23 06:00:00|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|57
1648015500000|2022-03-23 06:05:00|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|28
1648015800000|2022-03-23 06:10:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|105
1648016100000|2022-03-23 06:15:00|||||||||13
1648016400000|2022-03-23 06:20:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|87
1648016700000|2022-03-23 06:25:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|70
1648017000000|2022-03-23 06:30:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|106
1648017300000|2022-03-23 06:35:00|14808.3|14804.3|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|66
1648017600000|2022-03-23 06:40:00|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|104
1648017900000|2022-03-23 06:45:00|14800.4|14796.4|14791.1|14787.1|14800.4|14796.4|14791.1|14787.1|530
1648018200000|2022-03-23 06:50:00|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|106
1648018500000|2022-03-23 06:55:00|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|134
1648018800000|2022-03-23 07:00:00|14797.3|14793.3|14803.6|14799.6|14803.6|14799.6|14791.1|14787.1|251
1648019100000|2022-03-23 07:05:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|519
1648019400000|2022-03-23 07:10:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14797.3|14793.3|246
1648019700000|2022-03-23 07:15:00|14806.7|14802.7|14806.7|14802.7|14806.7|14802.7|14802|14798|102
1648020000000|2022-03-23 07:20:00|14803.6|14799.6|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|287
1648020300000|2022-03-23 07:25:00|14809.8|14805.8|14812.9|14808.9|14816.1|14812.1|14806.7|14802.7|311
1648020600000|2022-03-23 07:30:00|14809.8|14805.8|14816.1|14812.1|14819.2|14815.2|14809.8|14805.8|293
1648020900000|2022-03-23 07:35:00|14819.2|14815.2|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|726
1648021200000|2022-03-23 07:40:00|14825.4|14821.4|14825.4|14821.4|14825.4|14821.4|14819.2|14815.2|531
1648021500000|2022-03-23 07:45:00|14822.3|14818.3|14819.2|14815.2|14825.4|14821.4|14816.1|14812.1|490
1648021800000|2022-03-23 07:50:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|455
1648022100000|2022-03-23 07:55:00|14820.8|14816.8|14822.3|14818.3|14825.4|14821.4|14819.2|14815.2|284
1648022400000|2022-03-23 08:00:00|14819.2|14815.2|14828.6|14824.6|14828.6|14824.6|14819.2|14815.2|398
1648022700000|2022-03-23 08:05:00|14831.7|14827.7|14812.9|14808.9|14831.7|14827.7|14812.9|14808.9|645
1648023000000|2022-03-23 08:10:00|14814.5|14810.5|14822.3|14818.3|14825.4|14821.4|14812.9|14808.9|531
1648023300000|2022-03-23 08:15:00|14825.4|14821.4|14837.9|14833.9|14837.9|14833.9|14822.3|14818.3|1426
1648023600000|2022-03-23 08:20:00|14841.1|14837.1|14847.3|14843.3|14850.4|14846.4|14841.1|14837.1|1438
1648023900000|2022-03-23 08:25:00|14844.2|14840.2|14837.9|14833.9|14847.3|14843.3|14837.9|14833.9|449
1648024200000|2022-03-23 08:30:00|14841.1|14837.1|14837.9|14833.9|14841.1|14837.1|14837.9|14833.9|248
1648024500000|2022-03-23 08:35:00|14834.8|14830.8|14841.1|14837.1|14844.2|14840.2|14831.7|14827.7|317
1648024800000|2022-03-23 08:40:00|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14837.9|14833.9|181
1648025100000|2022-03-23 08:45:00|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|187
1648025400000|2022-03-23 08:50:00|14847.3|14843.3|14847.3|14843.3|14850.4|14846.4|14844.2|14840.2|328
1648025700000|2022-03-23 08:55:00|14850.4|14846.4|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|276
1648026000000|2022-03-23 09:00:00|14844.2|14840.2|14844.2|14840.2|14850.4|14846.4|14844.2|14840.2|346
1648026300000|2022-03-23 09:05:00|14841.1|14837.1|14844.2|14840.2|14844.2|14840.2|14839.5|14835.5|417
1648026600000|2022-03-23 09:10:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|71
1648026900000|2022-03-23 09:15:00|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|228
1648027200000|2022-03-23 09:20:00|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|260
1648027500000|2022-03-23 09:25:00|14845.8|14841.8|14847.3|14843.3|14853.6|14849.6|14845.8|14841.8|432
1648027800000|2022-03-23 09:30:00|14850.4|14846.4|14853.6|14849.6|14856.7|14852.7|14847.3|14843.3|268
1648028100000|2022-03-23 09:35:00|14856.7|14852.7|14859.8|14855.8|14859.8|14855.8|14853.6|14849.6|487
1648028400000|2022-03-23 09:40:00|14856.7|14852.7|14862.9|14858.9|14869.2|14865.2|14856.7|14852.7|536
1648028700000|2022-03-23 09:45:00|14866.1|14862.1|14859.8|14855.8|14866.1|14862.1|14859.8|14855.8|205
1648029000000|2022-03-23 09:50:00|14856.7|14852.7|14853.6|14849.6|14859.8|14855.8|14853.6|14849.6|555
1648029300000|2022-03-23 09:55:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14853.6|14849.6|138
1648029600000|2022-03-23 10:00:00|14859.8|14855.8|14856.7|14852.7|14862.9|14858.9|14856.7|14852.7|153
1648029900000|2022-03-23 10:05:00|14859.8|14855.8|14853.6|14849.6|14859.8|14855.8|14850.4|14846.4|394
1648030200000|2022-03-23 10:10:00|14850.4|14846.4|14844.2|14840.2|14850.4|14846.4|14841.1|14837.1|256
1648030500000|2022-03-23 10:15:00|14847.3|14843.3|14841.1|14837.1|14847.3|14843.3|14837.9|14833.9|418
1648030800000|2022-03-23 10:20:00|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|409
1648031100000|2022-03-23 10:25:00|14841.1|14837.1|14841.1|14837.1|14841.1|14837.1|14837.9|14833.9|182
1648031400000|2022-03-23 10:30:00|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14841.1|14837.1|180
1648031700000|2022-03-23 10:35:00|14847.3|14843.3|14847.3|14843.3|14850.4|14846.4|14847.3|14843.3|253
1648032000000|2022-03-23 10:40:00|14845.8|14841.8|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|147
1648032300000|2022-03-23 10:45:00|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14837.9|14833.9|258
1648032600000|2022-03-23 10:50:00|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14844.2|14840.2|232
1648032900000|2022-03-23 10:55:00|14847.3|14843.3|14841.1|14837.1|14847.3|14843.3|14837.9|14833.9|271
1648033200000|2022-03-23 11:00:00|14837.9|14833.9|14841.1|14837.1|14841.1|14837.1|14834.8|14830.8|664
1648033500000|2022-03-23 11:05:00|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|420
1648033800000|2022-03-23 11:10:00|14834.8|14830.8|14828.6|14824.6|14834.8|14830.8|14828.6|14824.6|263
1648034100000|2022-03-23 11:15:00|14831.7|14827.7|14822.3|14818.3|14831.7|14827.7|14822.3|14818.3|371
1648034400000|2022-03-23 11:20:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|488
1648034700000|2022-03-23 11:25:00|14827|14823|14812.9|14808.9|14828.6|14824.6|14809.8|14805.8|703
1648035000000|2022-03-23 11:30:00|14816.1|14812.1|14825.4|14821.4|14825.4|14821.4|14812.9|14808.9|1173
1648035300000|2022-03-23 11:35:00|14822.3|14818.3|14828.6|14824.6|14831.7|14827.7|14822.3|14818.3|619
1648035600000|2022-03-23 11:40:00|14831.7|14827.7|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|317
1648035900000|2022-03-23 11:45:00|14831.7|14827.7|14822.3|14818.3|14831.7|14827.7|14822.3|14818.3|576
1648036200000|2022-03-23 11:50:00|14825.4|14821.4|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|289
1648036500000|2022-03-23 11:55:00|14819.2|14815.2|14828.6|14824.6|14828.6|14824.6|14819.2|14815.2|588
1648036800000|2022-03-23 12:00:00|14825.4|14821.4|14816.1|14812.1|14828.6|14824.6|14816.1|14812.1|687
1648037100000|2022-03-23 12:05:00|14819.2|14815.2|14828.6|14824.6|14831.7|14827.7|14819.2|14815.2|557
1648037400000|2022-03-23 12:10:00|14831.7|14827.7|14831.7|14827.7|14837.9|14833.9|14828.6|14824.6|1409
1648037700000|2022-03-23 12:15:00|14828.6|14824.6|14834.8|14830.8|14837.9|14833.9|14828.6|14824.6|450
1648038000000|2022-03-23 12:20:00|14837.9|14833.9|14794.2|14790.2|14837.9|14833.9|14794.2|14790.2|2335
1648038300000|2022-03-23 12:25:00|14797.3|14793.3|14812.9|14808.9|14812.9|14808.9|14797.3|14793.3|992
1648038600000|2022-03-23 12:30:00|14816.1|14812.1|14834.8|14830.8|14834.8|14830.8|14812.9|14808.9|581
1648038900000|2022-03-23 12:35:00|14831.7|14827.7|14847.3|14843.3|14847.3|14843.3|14828.6|14824.6|1365
1648039200000|2022-03-23 12:40:00|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14847.3|14843.3|1331
1648039500000|2022-03-23 12:45:00|14859.8|14855.8|14859.8|14855.8|14872.3|14868.3|14856.7|14852.7|2518
1648039800000|2022-03-23 12:50:00|14856.7|14852.7|14850.4|14846.4|14862.9|14858.9|14850.4|14846.4|1708
1648040100000|2022-03-23 12:55:00|14847.3|14843.3|14850.4|14846.4|14856.7|14852.7|14844.2|14840.2|920
1648040400000|2022-03-23 13:00:00|14853.6|14849.6|14859.8|14855.8|14866.1|14862.1|14853.6|14849.6|759
1648040700000|2022-03-23 13:05:00|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14856.7|14852.7|864
1648041000000|2022-03-23 13:10:00|14859.8|14855.8|14884.8|14880.8|14884.8|14880.8|14859.8|14855.8|1977
1648041300000|2022-03-23 13:15:00|14887.9|14883.9|14891.1|14887.1|14897.3|14893.3|14887.9|14883.9|1396
1648041600000|2022-03-23 13:20:00|14889.5|14885.5|14894.2|14890.2|14894.2|14890.2|14881.7|14877.7|733
1648041900000|2022-03-23 13:25:00|14897.3|14893.3|14884.8|14880.8|14897.3|14893.3|14884.8|14880.8|922
1648042200000|2022-03-23 13:30:00|14881.7|14877.7|14881.7|14877.7|14884.8|14880.8|14875.4|14871.4|1022
1648042500000|2022-03-23 13:35:00|14884.8|14880.8|14884.8|14880.8|14887.9|14883.9|14878.6|14874.6|631
1648042800000|2022-03-23 13:40:00|14887.9|14883.9|14872.3|14868.3|14887.9|14883.9|14869.2|14865.2|1146
1648043100000|2022-03-23 13:45:00|14875.4|14871.4|14881.7|14877.7|14884.8|14880.8|14872.3|14868.3|1208
1648043400000|2022-03-23 13:50:00|14878.6|14874.6|14891.1|14887.1|14894.2|14890.2|14878.6|14874.6|1016
1648043700000|2022-03-23 13:55:00|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|579
1648044000000|2022-03-23 14:00:00|14891.1|14887.1|14887.9|14883.9|14897.3|14893.3|14884.8|14880.8|1259
1648044300000|2022-03-23 14:05:00|14884.8|14880.8|14878.6|14874.6|14884.8|14880.8|14875.4|14871.4|975
1648044600000|2022-03-23 14:10:00|14881.7|14877.7|14875.4|14871.4|14881.7|14877.7|14872.3|14868.3|931
1648044900000|2022-03-23 14:15:00|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14866.1|14862.1|1128
1648045200000|2022-03-23 14:20:00|14875.4|14871.4|14856.7|14852.7|14875.4|14871.4|14856.7|14852.7|1497
1648045500000|2022-03-23 14:25:00|14853.6|14849.6|14856.7|14852.7|14862.9|14858.9|14853.6|14849.6|955
1648045800000|2022-03-23 14:30:00|14858.3|14854.3|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|435
1648046100000|2022-03-23 14:35:00|14856.7|14852.7|14875.4|14871.4|14875.4|14871.4|14856.7|14852.7|892
1648046400000|2022-03-23 14:40:00|14878.6|14874.6|14887.9|14883.9|14887.9|14883.9|14872.3|14868.3|773
1648046700000|2022-03-23 14:45:00|14884.8|14880.8|14875.4|14871.4|14887.9|14883.9|14875.4|14871.4|751
1648047000000|2022-03-23 14:50:00|14878.6|14874.6|14869.2|14865.2|14878.6|14874.6|14869.2|14865.2|779
1648047300000|2022-03-23 14:55:00|14872.3|14868.3|14878.6|14874.6|14878.6|14874.6|14872.3|14868.3|707
1648047600000|2022-03-23 15:00:00|14881.7|14877.7|14872.3|14868.3|14884.8|14880.8|14872.3|14868.3|521
1648047900000|2022-03-23 15:05:00|14870.8|14866.8|14869.2|14865.2|14872.3|14868.3|14866.1|14862.1|734
1648048200000|2022-03-23 15:10:00|14866.1|14862.1|14872.3|14868.3|14872.3|14868.3|14866.1|14862.1|477
1648048500000|2022-03-23 15:15:00|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|789
1648048800000|2022-03-23 15:20:00|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14859.8|14855.8|362
1648049100000|2022-03-23 15:25:00|14866.1|14862.1|14862.9|14858.9|14869.2|14865.2|14862.9|14858.9|495
1648049400000|2022-03-23 15:30:00|14866.1|14862.1|14850.4|14846.4|14866.1|14862.1|14847.3|14843.3|1226
1648049700000|2022-03-23 15:35:00|14853.6|14849.6|14853.6|14849.6|14853.6|14849.6|14844.2|14840.2|869
1648050000000|2022-03-23 15:40:00|14856.7|14852.7|14850.4|14846.4|14856.7|14852.7|14847.3|14843.3|617
1648050300000|2022-03-23 15:45:00|14853.6|14849.6|14862.9|14858.9|14862.9|14858.9|14850.4|14846.4|519
1648050600000|2022-03-23 15:50:00|14859.8|14855.8|14850.4|14846.4|14866.1|14862.1|14850.4|14846.4|1438
1648050900000|2022-03-23 15:55:00|14853.6|14849.6|14856.7|14852.7|14859.8|14855.8|14847.3|14843.3|1052
1648051200000|2022-03-23 16:00:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14856.7|14852.7|1275
1648051500000|2022-03-23 16:05:00|14862.9|14858.9|14862.9|14858.9|14869.2|14865.2|14859.8|14855.8|1537
1648051800000|2022-03-23 16:10:00|14866.1|14862.1|14872.3|14868.3|14872.3|14868.3|14862.9|14858.9|692
1648052100000|2022-03-23 16:15:00|14869.2|14865.2|14875.4|14871.4|14875.4|14871.4|14869.2|14865.2|793
1648052400000|2022-03-23 16:20:00|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14875.4|14871.4|519
1648052700000|2022-03-23 16:25:00|14881.7|14877.7|14881.7|14877.7|14884.8|14880.8|14881.7|14877.7|560
1648053000000|2022-03-23 16:30:00|14884.8|14880.8|14891.1|14887.1|14891.1|14887.1|14875.4|14871.4|818
1648053300000|2022-03-23 16:35:00|14887.9|14883.9|14900.4|14896.4|14903.6|14899.6|14887.9|14883.9|1383
1648053600000|2022-03-23 16:40:00|14897.3|14893.3|14903.6|14899.6|14903.6|14899.6|14897.3|14893.3|1107
1648053900000|2022-03-23 16:45:00|14906.7|14902.7|14912.9|14908.9|14916.1|14912.1|14906.7|14902.7|1488
1648054200000|2022-03-23 16:50:00|14916.1|14912.1|14922.3|14918.3|14922.3|14918.3|14909.8|14905.8|904
1648054500000|2022-03-23 16:55:00|14919.2|14915.2|14937.9|14933.9|14941.1|14937.1|14919.2|14915.2|2551
1648054800000|2022-03-23 17:00:00|14934.8|14930.8|14931.7|14927.7|14950.4|14946.4|14928.6|14924.6|2642
1648055100000|2022-03-23 17:05:00|14928.6|14924.6|14956.7|14952.7|14959.8|14955.8|14928.6|14924.6|2790
1648055400000|2022-03-23 17:10:00|14959.8|14955.8|14947.3|14943.3|14959.8|14955.8|14941.1|14937.1|4464
1648055700000|2022-03-23 17:15:00|14944.2|14940.2|14925.4|14921.4|14947.3|14943.3|14916.1|14912.1|5844
1648056000000|2022-03-23 17:20:00|14922.3|14918.3|14928.6|14924.6|14934.8|14930.8|14919.2|14915.2|2245
1648056300000|2022-03-23 17:25:00|14925.4|14921.4|14953.6|14949.6|14953.6|14949.6|14925.4|14921.4|1672
1648056600000|2022-03-23 17:30:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14944.2|14940.2|1068
1648056900000|2022-03-23 17:35:00|14956.7|14952.7|14956.7|14952.7|14962.9|14958.9|14950.4|14946.4|736
1648057200000|2022-03-23 17:40:00|14953.6|14949.6|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|662
1648057500000|2022-03-23 17:45:00|14956.7|14952.7|14972.3|14968.3|14981.7|14977.7|14953.6|14949.6|2535
1648057800000|2022-03-23 17:50:00|14975.4|14971.4|14994.2|14990.2|14994.2|14990.2|14972.3|14968.3|1614
1648058100000|2022-03-23 17:55:00|14991.1|14987.1|14984.8|14980.8|14992.6|14988.6|14983.3|14979.3|1043
1648058400000|2022-03-23 18:00:00|14981.7|14977.7|14984.8|14980.8|14987.9|14983.9|14978.6|14974.6|958
1648058700000|2022-03-23 18:05:00|14987.9|14983.9|14984.8|14980.8|14994.2|14990.2|14978.6|14974.6|1036
1648059000000|2022-03-23 18:10:00|14981.7|14977.7|14975.4|14971.4|14984.8|14980.8|14972.3|14968.3|990
1648059300000|2022-03-23 18:15:00|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|439
1648059600000|2022-03-23 18:20:00|14969.2|14965.2|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|972
1648059900000|2022-03-23 18:25:00|14969.2|14965.2|14978.6|14974.6|14981.7|14977.7|14966.1|14962.1|809
1648060200000|2022-03-23 18:30:00|14981.7|14977.7|14969.2|14965.2|14981.7|14977.7|14966.1|14962.1|1032
1648060500000|2022-03-23 18:35:00|14966.1|14962.1|14962.9|14958.9|14969.2|14965.2|14959.8|14955.8|1261
1648060800000|2022-03-23 18:40:00|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|976
1648061100000|2022-03-23 18:45:00|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|771
1648061400000|2022-03-23 18:50:00|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14950.4|14946.4|1532
1648061700000|2022-03-23 18:55:00|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|1469
1648062000000|2022-03-23 19:00:00|14956.7|14952.7|14962.9|14958.9|14966.1|14962.1|14953.6|14949.6|644
1648062300000|2022-03-23 19:05:00|14959.8|14955.8|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|627
1648062600000|2022-03-23 19:10:00|14955.1|14951.1|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|350
1648062900000|2022-03-23 19:15:00|14956.7|14952.7|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|414
1648063200000|2022-03-23 19:20:00|14950.4|14946.4|14956.7|14952.7|14959.8|14955.8|14950.4|14946.4|670
1648063500000|2022-03-23 19:25:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|320
1648063800000|2022-03-23 19:30:00|14950.4|14946.4|14966.1|14962.1|14966.1|14962.1|14950.4|14946.4|591
1648064100000|2022-03-23 19:35:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|526
1648064400000|2022-03-23 19:40:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|1072
1648064700000|2022-03-23 19:45:00|14966.1|14962.1|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|345
1648065000000|2022-03-23 19:50:00|14970.8|14966.8|14981.7|14977.7|14984.8|14980.8|14969.2|14965.2|622
1648065300000|2022-03-23 19:55:00|14984.8|14980.8|15006.7|15002.7|15006.7|15002.7|14984.8|14980.8|2569
1648065600000|2022-03-23 20:00:00|15003.6|14999.6|14997.3|14993.3|15003.6|14999.6|14991.1|14987.1|2384
1648065900000|2022-03-23 20:05:00|15000.4|14996.4|15009.8|15005.8|15012.9|15008.9|14997.3|14993.3|1619
1648066200000|2022-03-23 20:10:00|15012.9|15008.9|15019.2|15015.2|15028.6|15024.6|15012.9|15008.9|2198
1648066500000|2022-03-23 20:15:00|15016.1|15012.1|15012.9|15008.9|15019.2|15015.2|15012.9|15008.9|684
1648066800000|2022-03-23 20:20:00|15016.1|15012.1|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|393
1648067100000|2022-03-23 20:25:00|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|693
1648067400000|2022-03-23 20:30:00|15008.3|15004.3|15016.1|15012.1|15019.2|15015.2|15008.3|15004.3|549
1648067700000|2022-03-23 20:35:00|15019.2|15015.2|15012.9|15008.9|15022.3|15018.3|15012.9|15008.9|1021
1648068000000|2022-03-23 20:40:00|15016.1|15012.1|15016.1|15012.1|15019.2|15015.2|15014.5|15010.5|499
1648068300000|2022-03-23 20:45:00|15012.9|15008.9|15012.9|15008.9|15012.9|15008.9|15006.7|15002.7|922
1648068600000|2022-03-23 20:50:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|784
1648068900000|2022-03-23 20:55:00|15016.1|15012.1|15006.7|15002.7|15016.1|15012.1|15006.7|15002.7|765
1648072800000|2022-03-23 22:00:00|14998.9|14994.9|15003.6|14999.6|15003.6|14999.6|14998.9|14994.9|95
1648073100000|2022-03-23 22:05:00|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|63
1648073400000|2022-03-23 22:10:00|14997.3|14993.3|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|36
1648073700000|2022-03-23 22:15:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|85
1648074000000|2022-03-23 22:20:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|37
1648074300000|2022-03-23 22:25:00|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|26
1648074600000|2022-03-23 22:30:00|14994.2|14990.2|14987.9|14983.9|14995.8|14991.8|14987.9|14983.9|100
1648074900000|2022-03-23 22:35:00|14991.1|14987.1|14981.7|14977.7|14991.1|14987.1|14981.7|14977.7|365
1648075200000|2022-03-23 22:40:00|14980.1|14976.1|14984.8|14980.8|14984.8|14980.8|14980.1|14976.1|28
1648075500000|2022-03-23 22:45:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|27
1648075800000|2022-03-23 22:50:00|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|56
1648076100000|2022-03-23 22:55:00|14989.5|14985.5|14987.9|14983.9|14989.5|14985.5|14987.9|14983.9|39
1648076400000|2022-03-23 23:00:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|27
1648076700000|2022-03-23 23:05:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|74
1648077000000|2022-03-23 23:10:00|14991.1|14987.1|14989.5|14985.5|14994.2|14990.2|14987.9|14983.9|85
1648077300000|2022-03-23 23:15:00|14987.9|14983.9|14992.6|14988.6|14992.6|14988.6|14987.9|14983.9|13
1648077600000|2022-03-23 23:20:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|47
1648077900000|2022-03-23 23:25:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|42
1648078200000|2022-03-23 23:30:00|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14995.8|14991.8|29
1648078500000|2022-03-23 23:35:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|16
1648078800000|2022-03-23 23:40:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14989.5|14985.5|113
1648079100000|2022-03-23 23:45:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|31
1648079400000|2022-03-23 23:50:00|14994.2|14990.2|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|26
1648079700000|2022-03-23 23:55:00|14991.1|14987.1|14989.5|14985.5|14992.6|14988.6|14987.9|14983.9|90
1648080000000|2022-03-24 00:00:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14981.7|14977.7|134
1648080300000|2022-03-24 00:05:00|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14984.8|14980.8|116
1648080600000|2022-03-24 00:10:00|14981.7|14977.7|14981.7|14977.7|14986.4|14982.4|14981.7|14977.7|150
1648080900000|2022-03-24 00:15:00|||||||||6
1648081200000|2022-03-24 00:20:00|14984.8|14980.8|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|211
1648081500000|2022-03-24 00:25:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|76
1648081800000|2022-03-24 00:30:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|155
1648082100000|2022-03-24 00:35:00|14994.2|14990.2|14987.9|14983.9|14994.2|14990.2|14987.9|14983.9|190
1648082400000|2022-03-24 00:40:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|39
1648082700000|2022-03-24 00:45:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|135
1648083000000|2022-03-24 00:50:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|357
1648083300000|2022-03-24 00:55:00|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|129
1648083600000|2022-03-24 01:00:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|91
1648083900000|2022-03-24 01:05:00|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|243
1648084200000|2022-03-24 01:10:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|315
1648084500000|2022-03-24 01:15:00|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14967.6|14963.6|134
1648084800000|2022-03-24 01:20:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|125
1648085100000|2022-03-24 01:25:00|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|128
1648085400000|2022-03-24 01:30:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|232
1648085700000|2022-03-24 01:35:00|14959.8|14955.8|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|202
1648086000000|2022-03-24 01:40:00|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|747
1648086300000|2022-03-24 01:45:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|405
1648086600000|2022-03-24 01:50:00|14966.1|14962.1|14956.7|14952.7|14967.6|14963.6|14956.7|14952.7|240
1648086900000|2022-03-24 01:55:00|14959.8|14955.8|14962.9|14958.9|14966.1|14962.1|14953.6|14949.6|196
1648087200000|2022-03-24 02:00:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|68
1648087500000|2022-03-24 02:05:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|151
1648087800000|2022-03-24 02:10:00|14959.8|14955.8|14969.2|14965.2|14969.2|14965.2|14959.8|14955.8|127
1648088100000|2022-03-24 02:15:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14970.8|14966.8|160
1648088400000|2022-03-24 02:20:00|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|38
1648088700000|2022-03-24 02:25:00|14966.1|14962.1|14959.8|14955.8|14969.2|14965.2|14956.7|14952.7|203
1648089000000|2022-03-24 02:30:00|14956.7|14952.7|14953.6|14949.6|14959.8|14955.8|14947.3|14943.3|310
1648089300000|2022-03-24 02:35:00|14950.4|14946.4|14959.8|14955.8|14959.8|14955.8|14947.3|14943.3|173
1648089600000|2022-03-24 02:40:00|14962.9|14958.9|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|151
1648089900000|2022-03-24 02:45:00|14953.6|14949.6|14956.7|14952.7|14958.3|14954.3|14953.6|14949.6|68
1648090200000|2022-03-24 02:50:00|14953.6|14949.6|14958.3|14954.3|14959.8|14955.8|14953.6|14949.6|109
1648090500000|2022-03-24 02:55:00|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|37
1648090800000|2022-03-24 03:00:00|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|73
1648091100000|2022-03-24 03:05:00|14956.7|14952.7|14952|14948|14956.7|14952.7|14950.4|14946.4|58
1648091400000|2022-03-24 03:10:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|84
1648091700000|2022-03-24 03:15:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|70
1648092000000|2022-03-24 03:20:00|||||||||5
1648092300000|2022-03-24 03:25:00|14955.1|14951.1|14959.8|14955.8|14961.4|14957.4|14953.6|14949.6|98
1648092600000|2022-03-24 03:30:00|14956.7|14952.7|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|51
1648092900000|2022-03-24 03:35:00|14961.4|14957.4|14956.7|14952.7|14961.4|14957.4|14953.6|14949.6|78
1648093200000|2022-03-24 03:40:00|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|90
1648093500000|2022-03-24 03:45:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|22
1648093800000|2022-03-24 03:50:00|14953.6|14949.6|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|120
1648094100000|2022-03-24 03:55:00|14955.1|14951.1|14947.3|14943.3|14956.7|14952.7|14947.3|14943.3|78
1648094400000|2022-03-24 04:00:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|263
1648094700000|2022-03-24 04:05:00|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14941.1|14937.1|105
1648095000000|2022-03-24 04:10:00|14942.6|14938.6|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|114
1648095300000|2022-03-24 04:15:00|14945.8|14941.8|14948.9|14944.9|14948.9|14944.9|14944.2|14940.2|44
1648095600000|2022-03-24 04:20:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14948.9|14944.9|18
1648095900000|2022-03-24 04:25:00|14947.3|14943.3|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|61
1648096200000|2022-03-24 04:30:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|48
1648096500000|2022-03-24 04:35:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14941.1|14937.1|52
1648096800000|2022-03-24 04:40:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|63
1648097100000|2022-03-24 04:45:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|66
1648097400000|2022-03-24 04:50:00|||||||||4
1648097700000|2022-03-24 04:55:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|11
1648098000000|2022-03-24 05:00:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|70
1648098300000|2022-03-24 05:05:00|14945.8|14941.8|14944.2|14940.2|14945.8|14941.8|14941.1|14937.1|69
1648098600000|2022-03-24 05:10:00|14942.6|14938.6|14941.1|14937.1|14942.6|14938.6|14937.9|14933.9|77
1648098900000|2022-03-24 05:15:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|92
1648099200000|2022-03-24 05:20:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|136
1648099500000|2022-03-24 05:25:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|146
1648099800000|2022-03-24 05:30:00|14925.4|14921.4|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|272
1648100100000|2022-03-24 05:35:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|127
1648100400000|2022-03-24 05:40:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|38
1648100700000|2022-03-24 05:45:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|91
1648101000000|2022-03-24 05:50:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|95
1648101300000|2022-03-24 05:55:00|||||||||14
1648101600000|2022-03-24 06:00:00|14919.2|14915.2|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|181
1648101900000|2022-03-24 06:05:00|14928.6|14924.6|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|112
1648102200000|2022-03-24 06:10:00|||||||||2
1648102500000|2022-03-24 06:15:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|198
1648102800000|2022-03-24 06:20:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|76
1648103100000|2022-03-24 06:25:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|38
1648103400000|2022-03-24 06:30:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|65
1648103700000|2022-03-24 06:35:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|129
1648104000000|2022-03-24 06:40:00|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|130
1648104300000|2022-03-24 06:45:00|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|14941.1|14937.1|84
1648104600000|2022-03-24 06:50:00|14942.6|14938.6|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|95
1648104900000|2022-03-24 06:55:00|14934.8|14930.8|14944.2|14940.2|14947.3|14943.3|14931.7|14927.7|420
1648105200000|2022-03-24 07:00:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|210
1648105500000|2022-03-24 07:05:00|14937.9|14933.9|14922.3|14918.3|14937.9|14933.9|14922.3|14918.3|565
1648105800000|2022-03-24 07:10:00|14928.6|14924.6|14922.3|14918.3|14931.7|14927.7|14922.3|14918.3|300
1648106100000|2022-03-24 07:15:00|14925.4|14921.4|14916.1|14912.1|14925.4|14921.4|14912.9|14908.9|454
1648106400000|2022-03-24 07:20:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|210
1648106700000|2022-03-24 07:25:00|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|243
1648107000000|2022-03-24 07:30:00|14909.8|14905.8|14912.9|14908.9|14916.1|14912.1|14906.7|14902.7|341
1648107300000|2022-03-24 07:35:00|14909.8|14905.8|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|349
1648107600000|2022-03-24 07:40:00|14916.1|14912.1|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|534
1648107900000|2022-03-24 07:45:00|14919.2|14915.2|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|331
1648108200000|2022-03-24 07:50:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|101
1648108500000|2022-03-24 07:55:00|14923.9|14919.9|14931.7|14927.7|14934.8|14930.8|14922.3|14918.3|259
1648108800000|2022-03-24 08:00:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|598
1648109100000|2022-03-24 08:05:00|14934.8|14930.8|14947.3|14943.3|14947.3|14943.3|14931.7|14927.7|371
1648109400000|2022-03-24 08:10:00|14950.4|14946.4|14959.8|14955.8|14959.8|14955.8|14947.3|14943.3|1252
1648109700000|2022-03-24 08:15:00|14956.7|14952.7|14941.1|14937.1|14959.8|14955.8|14937.9|14933.9|1029
1648110000000|2022-03-24 08:20:00|14944.2|14940.2|14950.4|14946.4|14953.6|14949.6|14944.2|14940.2|427
1648110300000|2022-03-24 08:25:00|14947.3|14943.3|14944.2|14940.2|14950.4|14946.4|14941.1|14937.1|198
1648110600000|2022-03-24 08:30:00|14937.9|14933.9|14916.1|14912.1|14941.1|14937.1|14912.9|14908.9|929
1648110900000|2022-03-24 08:35:00|14919.2|14915.2|14925.4|14921.4|14925.4|14921.4|14912.9|14908.9|499
1648111200000|2022-03-24 08:40:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|297
1648111500000|2022-03-24 08:45:00|14919.2|14915.2|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|295
1648111800000|2022-03-24 08:50:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|418
1648112100000|2022-03-24 08:55:00|14922.3|14918.3|14903.6|14899.6|14922.3|14918.3|14903.6|14899.6|608
1648112400000|2022-03-24 09:00:00|14906.7|14902.7|14897.3|14893.3|14909.8|14905.8|14894.2|14890.2|338
1648112700000|2022-03-24 09:05:00|14894.2|14890.2|14891.1|14887.1|14897.3|14893.3|14884.8|14880.8|884
1648113000000|2022-03-24 09:10:00|14894.2|14890.2|14900.4|14896.4|14900.4|14896.4|14891.1|14887.1|323
1648113300000|2022-03-24 09:15:00|14897.3|14893.3|14894.2|14890.2|14903.6|14899.6|14894.2|14890.2|513
1648113600000|2022-03-24 09:20:00|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14891.1|14887.1|381
1648113900000|2022-03-24 09:25:00|14900.4|14896.4|14894.2|14890.2|14903.6|14899.6|14894.2|14890.2|342
1648114200000|2022-03-24 09:30:00|14897.3|14893.3|14903.6|14899.6|14903.6|14899.6|14894.2|14890.2|236
1648114500000|2022-03-24 09:35:00|14900.4|14896.4|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|114
1648114800000|2022-03-24 09:40:00|14905.1|14901.1|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|71
1648115100000|2022-03-24 09:45:00|14906.7|14902.7|14900.4|14896.4|14909.8|14905.8|14900.4|14896.4|345
1648115400000|2022-03-24 09:50:00|14897.3|14893.3|14900.4|14896.4|14903.6|14899.6|14894.2|14890.2|374
1648115700000|2022-03-24 09:55:00|14897.3|14893.3|14884.8|14880.8|14897.3|14893.3|14881.7|14877.7|760
1648116000000|2022-03-24 10:00:00|14887.9|14883.9|14875.4|14871.4|14887.9|14883.9|14875.4|14871.4|584
1648116300000|2022-03-24 10:05:00|14878.6|14874.6|14859.8|14855.8|14878.6|14874.6|14859.8|14855.8|1248
1648116600000|2022-03-24 10:10:00|14862.9|14858.9|14844.2|14840.2|14862.9|14858.9|14844.2|14840.2|1272
1648116900000|2022-03-24 10:15:00|14847.3|14843.3|14850.4|14846.4|14853.6|14849.6|14844.2|14840.2|621
1648117200000|2022-03-24 10:20:00|14853.6|14849.6|14861.4|14857.4|14862.9|14858.9|14850.4|14846.4|508
1648117500000|2022-03-24 10:25:00|14862.9|14858.9|14856.7|14852.7|14862.9|14858.9|14850.4|14846.4|672
1648117800000|2022-03-24 10:30:00|14853.6|14849.6|14853.6|14849.6|14856.7|14852.7|14845.8|14841.8|660
1648118100000|2022-03-24 10:35:00|14850.4|14846.4|14850.4|14846.4|14852|14848|14844.2|14840.2|474
1648118400000|2022-03-24 10:40:00|14847.3|14843.3|14855.1|14851.1|14856.7|14852.7|14847.3|14843.3|455
1648118700000|2022-03-24 10:45:00|14856.7|14852.7|14850.4|14846.4|14856.7|14852.7|14847.3|14843.3|477
1648119000000|2022-03-24 10:50:00|14853.6|14849.6|14850.4|14846.4|14856.7|14852.7|14844.2|14840.2|616
1648119300000|2022-03-24 10:55:00|14847.3|14843.3|14831.7|14827.7|14848.9|14844.9|14825.4|14821.4|976
1648119600000|2022-03-24 11:00:00|14834.8|14830.8|14844.2|14840.2|14844.2|14840.2|14828.6|14824.6|599
1648119900000|2022-03-24 11:05:00|14847.3|14843.3|14850.4|14846.4|14852|14848|14847.3|14843.3|431
1648120200000|2022-03-24 11:10:00|14853.6|14849.6|14853.6|14849.6|14856.7|14852.7|14850.4|14846.4|722
1648120500000|2022-03-24 11:15:00|14856.7|14852.7|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|298
1648120800000|2022-03-24 11:20:00|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|250
1648121100000|2022-03-24 11:25:00|14859.8|14855.8|14853.6|14849.6|14859.8|14855.8|14853.6|14849.6|310
1648121400000|2022-03-24 11:30:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|627
1648121700000|2022-03-24 11:35:00|14858.3|14854.3|14862.9|14858.9|14866.1|14862.1|14856.7|14852.7|245
1648122000000|2022-03-24 11:40:00|14872.3|14868.3|14875.4|14871.4|14891.1|14887.1|14862.9|14858.9|2050
1648122300000|2022-03-24 11:45:00|14878.6|14874.6|14872.3|14868.3|14878.6|14874.6|14866.1|14862.1|657
1648122600000|2022-03-24 11:50:00|14875.4|14871.4|14866.1|14862.1|14875.4|14871.4|14862.9|14858.9|961
1648122900000|2022-03-24 11:55:00|14869.2|14865.2|14859.8|14855.8|14869.2|14865.2|14856.7|14852.7|770
1648123200000|2022-03-24 12:00:00|14862.9|14858.9|14856.7|14852.7|14866.1|14862.1|14856.7|14852.7|548
1648123500000|2022-03-24 12:05:00|14853.6|14849.6|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|540
1648123800000|2022-03-24 12:10:00|14859.8|14855.8|14859.8|14855.8|14864.5|14860.5|14856.7|14852.7|359
1648124100000|2022-03-24 12:15:00|14856.7|14852.7|14869.2|14865.2|14869.2|14865.2|14853.6|14849.6|627
1648124400000|2022-03-24 12:20:00|14866.1|14862.1|14861.4|14857.4|14866.1|14862.1|14847.3|14843.3|1044
1648124700000|2022-03-24 12:25:00|14859.8|14855.8|14853.6|14849.6|14861.4|14857.4|14850.4|14846.4|451
1648125000000|2022-03-24 12:30:00|14855.1|14851.1|14841.1|14837.1|14856.7|14852.7|14837.9|14833.9|1182
1648125300000|2022-03-24 12:35:00|14837.9|14833.9|14859.8|14855.8|14866.1|14862.1|14837.9|14833.9|1308
1648125600000|2022-03-24 12:40:00|14856.7|14852.7|14859.8|14855.8|14869.2|14865.2|14856.7|14852.7|584
1648125900000|2022-03-24 12:45:00|14856.7|14852.7|14872.3|14868.3|14872.3|14868.3|14856.7|14852.7|440
1648126200000|2022-03-24 12:50:00|14869.2|14865.2|14869.2|14865.2|14875.4|14871.4|14866.1|14862.1|640
1648126500000|2022-03-24 12:55:00|14866.1|14862.1|14872.3|14868.3|14875.4|14871.4|14862.9|14858.9|649
1648126800000|2022-03-24 13:00:00|14869.2|14865.2|14853.6|14849.6|14872.3|14868.3|14853.6|14849.6|711
1648127100000|2022-03-24 13:05:00|14850.4|14846.4|14856.7|14852.7|14859.8|14855.8|14850.4|14846.4|993
1648127400000|2022-03-24 13:10:00|14855.1|14851.1|14837.9|14833.9|14855.1|14851.1|14834.8|14830.8|1199
1648127700000|2022-03-24 13:15:00|14834.8|14830.8|14837.9|14833.9|14844.2|14840.2|14834.8|14830.8|1164
1648128000000|2022-03-24 13:20:00|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14834.8|14830.8|933
1648128300000|2022-03-24 13:25:00|14844.2|14840.2|14862.9|14858.9|14866.1|14862.1|14837.9|14833.9|1384
1648128600000|2022-03-24 13:30:00|14859.8|14855.8|14878.6|14874.6|14878.6|14874.6|14859.8|14855.8|1460
1648128900000|2022-03-24 13:35:00|14880.1|14876.1|14887.9|14883.9|14891.1|14887.1|14872.3|14868.3|1745
1648129200000|2022-03-24 13:40:00|14884.8|14880.8|14881.7|14877.7|14887.9|14883.9|14878.6|14874.6|1124
1648129500000|2022-03-24 13:45:00|14875.4|14871.4|14869.2|14865.2|14875.4|14871.4|14859.8|14855.8|1688
1648129800000|2022-03-24 13:50:00|14870.8|14866.8|14859.8|14855.8|14878.6|14874.6|14859.8|14855.8|1147
1648130100000|2022-03-24 13:55:00|14862.9|14858.9|14875.4|14871.4|14884.8|14880.8|14853.6|14849.6|1667
1648130400000|2022-03-24 14:00:00|14878.6|14874.6|14872.3|14868.3|14878.6|14874.6|14866.1|14862.1|1268
1648130700000|2022-03-24 14:05:00|14875.4|14871.4|14875.4|14871.4|14881.7|14877.7|14872.3|14868.3|751
1648131000000|2022-03-24 14:10:00|14878.6|14874.6|14900.4|14896.4|14900.4|14896.4|14875.4|14871.4|1533
1648131300000|2022-03-24 14:15:00|14897.3|14893.3|14906.7|14902.7|14906.7|14902.7|14894.2|14890.2|748
1648131600000|2022-03-24 14:20:00|14903.6|14899.6|14897.3|14893.3|14916.1|14912.1|14894.2|14890.2|1471
1648131900000|2022-03-24 14:25:00|14894.2|14890.2|14903.6|14899.6|14903.6|14899.6|14894.2|14890.2|632
1648132200000|2022-03-24 14:30:00|14906.7|14902.7|14903.6|14899.6|14912.9|14908.9|14897.3|14893.3|694
1648132500000|2022-03-24 14:35:00|14900.4|14896.4|14897.3|14893.3|14903.6|14899.6|14897.3|14893.3|812
1648132800000|2022-03-24 14:40:00|14900.4|14896.4|14906.7|14902.7|14906.7|14902.7|14891.1|14887.1|830
1648133100000|2022-03-24 14:45:00|14903.6|14899.6|14897.3|14893.3|14903.6|14899.6|14894.2|14890.2|516
1648133400000|2022-03-24 14:50:00|14900.4|14896.4|14891.1|14887.1|14900.4|14896.4|14887.9|14883.9|1153
1648133700000|2022-03-24 14:55:00|14892.6|14888.6|14891.1|14887.1|14897.3|14893.3|14887.9|14883.9|1346
1648134000000|2022-03-24 15:00:00|14887.9|14883.9|14894.2|14890.2|14897.3|14893.3|14875.4|14871.4|2320
1648134300000|2022-03-24 15:05:00|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14884.8|14880.8|941
1648134600000|2022-03-24 15:10:00|14891.1|14887.1|14903.6|14899.6|14903.6|14899.6|14891.1|14887.1|1360
1648134900000|2022-03-24 15:15:00|14900.4|14896.4|14894.2|14890.2|14903.6|14899.6|14894.2|14890.2|737
1648135200000|2022-03-24 15:20:00|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|783
1648135500000|2022-03-24 15:25:00|14897.3|14893.3|14919.2|14915.2|14919.2|14915.2|14897.3|14893.3|1085
1648135800000|2022-03-24 15:30:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14906.7|14902.7|1006
1648136100000|2022-03-24 15:35:00|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14919.2|14915.2|1076
1648136400000|2022-03-24 15:40:00|14925.4|14921.4|14928.6|14924.6|14934.8|14930.8|14922.3|14918.3|1202
1648136700000|2022-03-24 15:45:00|14925.4|14921.4|14912.9|14908.9|14925.4|14921.4|14912.9|14908.9|1192
1648137000000|2022-03-24 15:50:00|14916.1|14912.1|14919.2|14915.2|14922.3|14918.3|14912.9|14908.9|741
1648137300000|2022-03-24 15:55:00|14922.3|14918.3|14941.1|14937.1|14941.1|14937.1|14919.2|14915.2|1035
1648137600000|2022-03-24 16:00:00|14937.9|14933.9|14950.4|14946.4|14950.4|14946.4|14937.9|14933.9|1581
1648137900000|2022-03-24 16:05:00|14947.3|14943.3|14953.6|14949.6|14953.6|14949.6|14944.2|14940.2|885
1648138200000|2022-03-24 16:10:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|802
1648138500000|2022-03-24 16:15:00|14947.3|14943.3|14944.2|14940.2|14950.4|14946.4|14937.9|14933.9|620
1648138800000|2022-03-24 16:20:00|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|1043
1648139100000|2022-03-24 16:25:00|14947.3|14943.3|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|293
1648139400000|2022-03-24 16:30:00|14941.1|14937.1|14937.9|14933.9|14944.2|14940.2|14934.8|14930.8|833
1648139700000|2022-03-24 16:35:00|14934.8|14930.8|14928.6|14924.6|14937.9|14933.9|14925.4|14921.4|724
1648140000000|2022-03-24 16:40:00|14931.7|14927.7|14934.8|14930.8|14937.9|14933.9|14928.6|14924.6|999
1648140300000|2022-03-24 16:45:00|14937.9|14933.9|14928.6|14924.6|14937.9|14933.9|14928.6|14924.6|395
1648140600000|2022-03-24 16:50:00|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|938
1648140900000|2022-03-24 16:55:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|615
1648141200000|2022-03-24 17:00:00|14922.3|14918.3|14931.7|14927.7|14931.7|14927.7|14919.2|14915.2|896
1648141500000|2022-03-24 17:05:00|14934.8|14930.8|14931.7|14927.7|14937.9|14933.9|14928.6|14924.6|358
1648141800000|2022-03-24 17:10:00|14928.6|14924.6|14937.9|14933.9|14937.9|14933.9|14928.6|14924.6|500
1648142100000|2022-03-24 17:15:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|399
1648142400000|2022-03-24 17:20:00|14928.6|14924.6|14916.1|14912.1|14931.7|14927.7|14916.1|14912.1|475
1648142700000|2022-03-24 17:25:00|14914.5|14910.5|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|799
1648143000000|2022-03-24 17:30:00|14922.3|14918.3|14919.2|14915.2|14925.4|14921.4|14916.1|14912.1|526
1648143300000|2022-03-24 17:35:00|14916.1|14912.1|14925.4|14921.4|14928.6|14924.6|14912.9|14908.9|367
1648143600000|2022-03-24 17:40:00|14927|14923|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|340
1648143900000|2022-03-24 17:45:00|14925.4|14921.4|14934.8|14930.8|14934.8|14930.8|14922.3|14918.3|604
1648144200000|2022-03-24 17:50:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|454
1648144500000|2022-03-24 17:55:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|375
1648144800000|2022-03-24 18:00:00|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|316
1648145100000|2022-03-24 18:05:00|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14928.6|14924.6|638
1648145400000|2022-03-24 18:10:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|434
1648145700000|2022-03-24 18:15:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|198
1648146000000|2022-03-24 18:20:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|506
1648146300000|2022-03-24 18:25:00|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|274
1648146600000|2022-03-24 18:30:00|14937.9|14933.9|14925.4|14921.4|14937.9|14933.9|14925.4|14921.4|218
1648146900000|2022-03-24 18:35:00|14927|14923|14934.8|14930.8|14941.1|14937.1|14925.4|14921.4|482
1648147200000|2022-03-24 18:40:00|14931.7|14927.7|14941.1|14937.1|14944.2|14940.2|14931.7|14927.7|417
1648147500000|2022-03-24 18:45:00|14944.2|14940.2|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|674
1648147800000|2022-03-24 18:50:00|14944.2|14940.2|14937.9|14933.9|14944.2|14940.2|14934.8|14930.8|660
1648148100000|2022-03-24 18:55:00|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14928.6|14924.6|1063
1648148400000|2022-03-24 19:00:00|14937.9|14933.9|14928.6|14924.6|14944.2|14940.2|14928.6|14924.6|1269
1648148700000|2022-03-24 19:05:00|14925.4|14921.4|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|1128
1648149000000|2022-03-24 19:10:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|744
1648149300000|2022-03-24 19:15:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|570
1648149600000|2022-03-24 19:20:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|384
1648149900000|2022-03-24 19:25:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|998
1648150200000|2022-03-24 19:30:00|14925.4|14921.4|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|259
1648150500000|2022-03-24 19:35:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|165
1648150800000|2022-03-24 19:40:00|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|366
1648151100000|2022-03-24 19:45:00|14925.4|14921.4|14916.1|14912.1|14925.4|14921.4|14916.1|14912.1|359
1648151400000|2022-03-24 19:50:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|620
1648151700000|2022-03-24 19:55:00|14916.1|14912.1|14900.4|14896.4|14919.2|14915.2|14897.3|14893.3|2564
1648152000000|2022-03-24 20:00:00|14897.3|14893.3|14903.6|14899.6|14906.7|14902.7|14894.2|14890.2|1292
1648152300000|2022-03-24 20:05:00|14906.7|14902.7|14912.9|14908.9|14916.1|14912.1|14903.6|14899.6|717
1648152600000|2022-03-24 20:10:00|14911.4|14907.4|14897.3|14893.3|14912.9|14908.9|14894.2|14890.2|763
1648152900000|2022-03-24 20:15:00|14894.2|14890.2|14900.4|14896.4|14900.4|14896.4|14891.1|14887.1|682
1648153200000|2022-03-24 20:20:00|14897.3|14893.3|14887.9|14883.9|14897.3|14893.3|14887.9|14883.9|948
1648153500000|2022-03-24 20:25:00|14891.1|14887.1|14884.8|14880.8|14894.2|14890.2|14884.8|14880.8|904
1648153800000|2022-03-24 20:30:00|14887.9|14883.9|14887.9|14883.9|14891.1|14887.1|14884.8|14880.8|359
1648154100000|2022-03-24 20:35:00|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14884.8|14880.8|392
1648154400000|2022-03-24 20:40:00|14884.8|14880.8|14887.9|14883.9|14891.1|14887.1|14884.8|14880.8|485
1648154700000|2022-03-24 20:45:00|14889.5|14885.5|14884.8|14880.8|14891.1|14887.1|14881.7|14877.7|315
1648155000000|2022-03-24 20:50:00|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|293
1648155300000|2022-03-24 20:55:00|14881.7|14877.7|14878.6|14874.6|14883.3|14879.3|14875.4|14871.4|314
1648159200000|2022-03-24 22:00:00|14881.7|14877.7|14891.1|14887.1|14894.2|14890.2|14881.7|14877.7|190
1648159500000|2022-03-24 22:05:00|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14883.3|14879.3|103
1648159800000|2022-03-24 22:10:00|14886.4|14882.4|14891.1|14887.1|14891.1|14887.1|14886.4|14882.4|41
1648160100000|2022-03-24 22:15:00|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|143
1648160400000|2022-03-24 22:20:00|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|55
1648160700000|2022-03-24 22:25:00|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|12
1648161000000|2022-03-24 22:30:00|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|93
1648161300000|2022-03-24 22:35:00|14887.9|14883.9|14894.2|14890.2|14894.2|14890.2|14887.9|14883.9|28
1648161600000|2022-03-24 22:40:00|||||||||11
1648161900000|2022-03-24 22:45:00|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|13
1648162200000|2022-03-24 22:50:00|14895.8|14891.8|14894.2|14890.2|14895.8|14891.8|14894.2|14890.2|14
1648162500000|2022-03-24 22:55:00|14895.8|14891.8|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|52
1648162800000|2022-03-24 23:00:00|14900.4|14896.4|14900.4|14896.4|14905.1|14901.1|14900.4|14896.4|106
1648163100000|2022-03-24 23:05:00|14903.6|14899.6|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|51
1648163400000|2022-03-24 23:10:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|57
1648163700000|2022-03-24 23:15:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|129
1648164000000|2022-03-24 23:20:00|||||||||19
1648164300000|2022-03-24 23:25:00|||||||||7
1648164600000|2022-03-24 23:30:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|31
1648164900000|2022-03-24 23:35:00|14897.3|14893.3|14894.2|14890.2|14897.3|14893.3|14886.4|14882.4|339
1648165200000|2022-03-24 23:40:00|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|47
1648165500000|2022-03-24 23:45:00|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|78
1648165800000|2022-03-24 23:50:00|14892.6|14888.6|14897.3|14893.3|14897.3|14893.3|14892.6|14888.6|42
1648166100000|2022-03-24 23:55:00|14894.2|14890.2|14887.9|14883.9|14897.3|14893.3|14887.9|14883.9|62
1648166400000|2022-03-25 00:00:00|14889.5|14885.5|14884.8|14880.8|14894.2|14890.2|14884.8|14880.8|133
1648166700000|2022-03-25 00:05:00|14883.3|14879.3|14881.7|14877.7|14887.9|14883.9|14878.6|14874.6|185
1648167000000|2022-03-25 00:10:00|14884.8|14880.8|14900.4|14896.4|14900.4|14896.4|14884.8|14880.8|177
1648167300000|2022-03-25 00:15:00|14902|14898|14903.6|14899.6|14912.9|14908.9|14900.4|14896.4|281
1648167600000|2022-03-25 00:20:00|14905.1|14901.1|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|96
1648167900000|2022-03-25 00:25:00|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|69
1648168200000|2022-03-25 00:30:00|14908.3|14904.3|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|67
1648168500000|2022-03-25 00:35:00|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14897.3|14893.3|60
1648168800000|2022-03-25 00:40:00|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|84
1648169100000|2022-03-25 00:45:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|65
1648169400000|2022-03-25 00:50:00|14905.1|14901.1|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|110
1648169700000|2022-03-25 00:55:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|83
1648170000000|2022-03-25 01:00:00|14916.1|14912.1|14898.9|14894.9|14916.1|14912.1|14897.3|14893.3|293
1648170300000|2022-03-25 01:05:00|14897.3|14893.3|14903.6|14899.6|14903.6|14899.6|14897.3|14893.3|122
1648170600000|2022-03-25 01:10:00|14900.4|14896.4|14897.3|14893.3|14903.6|14899.6|14897.3|14893.3|108
1648170900000|2022-03-25 01:15:00|14898.9|14894.9|14894.2|14890.2|14898.9|14894.9|14894.2|14890.2|96
1648171200000|2022-03-25 01:20:00|14891.1|14887.1|14903.6|14899.6|14906.7|14902.7|14891.1|14887.1|160
1648171500000|2022-03-25 01:25:00|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|35
1648171800000|2022-03-25 01:30:00|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|66
1648172100000|2022-03-25 01:35:00|14903.6|14899.6|14912.9|14908.9|14912.9|14908.9|14903.6|14899.6|177
1648172400000|2022-03-25 01:40:00|14916.1|14912.1|14900.4|14896.4|14916.1|14912.1|14900.4|14896.4|230
1648172700000|2022-03-25 01:45:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|56
1648173000000|2022-03-25 01:50:00|14906.7|14902.7|14884.8|14880.8|14906.7|14902.7|14884.8|14880.8|249
1648173300000|2022-03-25 01:55:00|14887.9|14883.9|14894.2|14890.2|14897.3|14893.3|14884.8|14880.8|196
1648173600000|2022-03-25 02:00:00|14895.8|14891.8|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|70
1648173900000|2022-03-25 02:05:00|14895.8|14891.8|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|74
1648174200000|2022-03-25 02:10:00|14891.1|14887.1|14897.3|14893.3|14900.4|14896.4|14891.1|14887.1|136
1648174500000|2022-03-25 02:15:00|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|37
1648174800000|2022-03-25 02:20:00|14895.8|14891.8|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|61
1648175100000|2022-03-25 02:25:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|37
1648175400000|2022-03-25 02:30:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|29
1648175700000|2022-03-25 02:35:00|14906.7|14902.7|14900.4|14896.4|14906.7|14902.7|14900.4|14896.4|51
1648176000000|2022-03-25 02:40:00|14903.6|14899.6|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|56
1648176300000|2022-03-25 02:45:00|||||||||19
1648176600000|2022-03-25 02:50:00|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|82
1648176900000|2022-03-25 02:55:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|29
1648177200000|2022-03-25 03:00:00|||||||||10
1648177500000|2022-03-25 03:05:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|49
1648177800000|2022-03-25 03:10:00|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|186
1648178100000|2022-03-25 03:15:00|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|65
1648178400000|2022-03-25 03:20:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|90
1648178700000|2022-03-25 03:25:00|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|95
1648179000000|2022-03-25 03:30:00|14917.6|14913.6|14912.9|14908.9|14919.2|14915.2|14912.9|14908.9|155
1648179300000|2022-03-25 03:35:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|14
1648179600000|2022-03-25 03:40:00|14917.6|14913.6|14925.4|14921.4|14925.4|14921.4|14916.1|14912.1|319
1648179900000|2022-03-25 03:45:00|14923.9|14919.9|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|55
1648180200000|2022-03-25 03:50:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|184
1648180500000|2022-03-25 03:55:00|14922.3|14918.3|14923.9|14919.9|14925.4|14921.4|14922.3|14918.3|62
1648180800000|2022-03-25 04:00:00|14925.4|14921.4|14925.4|14921.4|14927|14923|14922.3|14918.3|72
1648181100000|2022-03-25 04:05:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|63
1648181400000|2022-03-25 04:10:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|252
1648181700000|2022-03-25 04:15:00|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|89
1648182000000|2022-03-25 04:20:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|117
1648182300000|2022-03-25 04:25:00|14930.1|14926.1|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|168
1648182600000|2022-03-25 04:30:00|14923.9|14919.9|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|63
1648182900000|2022-03-25 04:35:00|14927|14923|14919.2|14915.2|14927|14923|14919.2|14915.2|74
1648183200000|2022-03-25 04:40:00|14920.8|14916.8|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|43
1648183500000|2022-03-25 04:45:00|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|15
1648183800000|2022-03-25 04:50:00|14920.8|14916.8|14919.2|14915.2|14920.8|14916.8|14919.2|14915.2|37
1648184100000|2022-03-25 04:55:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|45
1648184400000|2022-03-25 05:00:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|67
1648184700000|2022-03-25 05:05:00|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|23
1648185000000|2022-03-25 05:10:00|14916.1|14912.1|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|63
1648185300000|2022-03-25 05:15:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|93
1648185600000|2022-03-25 05:20:00|14908.3|14904.3|14912.9|14908.9|14912.9|14908.9|14908.3|14904.3|29
1648185900000|2022-03-25 05:25:00|14911.4|14907.4|14911.4|14907.4|14912.9|14908.9|14909.8|14905.8|50
1648186200000|2022-03-25 05:30:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|32
1648186500000|2022-03-25 05:35:00|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|34
1648186800000|2022-03-25 05:40:00|14908.3|14904.3|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|49
1648187100000|2022-03-25 05:45:00|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|22
1648187400000|2022-03-25 05:50:00|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|23
1648187700000|2022-03-25 05:55:00|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|29
1648188000000|2022-03-25 06:00:00|14908.3|14904.3|14903.6|14899.6|14908.3|14904.3|14897.3|14893.3|603
1648188300000|2022-03-25 06:05:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|91
1648188600000|2022-03-25 06:10:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|113
1648188900000|2022-03-25 06:15:00|||||||||8
1648189200000|2022-03-25 06:20:00|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|83
1648189500000|2022-03-25 06:25:00|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14905.1|14901.1|20
1648189800000|2022-03-25 06:30:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|28
1648190100000|2022-03-25 06:35:00|14902|14898|14897.3|14893.3|14902|14898|14897.3|14893.3|58
1648190400000|2022-03-25 06:40:00|14894.2|14890.2|14884.8|14880.8|14894.2|14890.2|14884.8|14880.8|634
1648190700000|2022-03-25 06:45:00|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|157
1648191000000|2022-03-25 06:50:00|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|156
1648191300000|2022-03-25 06:55:00|14881.7|14877.7|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|142
1648191600000|2022-03-25 07:00:00|14886.4|14882.4|14887.9|14883.9|14894.2|14890.2|14884.8|14880.8|193
1648191900000|2022-03-25 07:05:00|14884.8|14880.8|14891.1|14887.1|14891.1|14887.1|14884.8|14880.8|105
1648192200000|2022-03-25 07:10:00|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14884.8|14880.8|102
1648192500000|2022-03-25 07:15:00|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|92
1648192800000|2022-03-25 07:20:00|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14887.9|14883.9|200
1648193100000|2022-03-25 07:25:00|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14884.8|14880.8|88
1648193400000|2022-03-25 07:30:00|14887.9|14883.9|14891.1|14887.1|14894.2|14890.2|14887.9|14883.9|105
1648193700000|2022-03-25 07:35:00|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|107
1648194000000|2022-03-25 07:40:00|14891.1|14887.1|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|38
1648194300000|2022-03-25 07:45:00|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|167
1648194600000|2022-03-25 07:50:00|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|132
1648194900000|2022-03-25 07:55:00|14891.1|14887.1|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|141
1648195200000|2022-03-25 08:00:00|14900.4|14896.4|14909.8|14905.8|14909.8|14905.8|14900.4|14896.4|380
1648195500000|2022-03-25 08:05:00|14912.9|14908.9|14919.2|14915.2|14922.3|14918.3|14909.8|14905.8|381
1648195800000|2022-03-25 08:10:00|14920.8|14916.8|14928.6|14924.6|14928.6|14924.6|14919.2|14915.2|534
1648196100000|2022-03-25 08:15:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14922.3|14918.3|706
1648196400000|2022-03-25 08:20:00|14925.4|14921.4|14934.8|14930.8|14934.8|14930.8|14925.4|14921.4|173
1648196700000|2022-03-25 08:25:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|475
1648197000000|2022-03-25 08:30:00|14934.8|14930.8|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|272
1648197300000|2022-03-25 08:35:00|14933.3|14929.3|14941.1|14937.1|14941.1|14937.1|14931.7|14927.7|114
1648197600000|2022-03-25 08:40:00|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|146
1648197900000|2022-03-25 08:45:00|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14937.9|14933.9|257
1648198200000|2022-03-25 08:50:00|14941.1|14937.1|14934.8|14930.8|14944.2|14940.2|14931.7|14927.7|418
1648198500000|2022-03-25 08:55:00|||||||||220
1648198800000|2022-03-25 09:00:00|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14931.7|14927.7|661
1648199100000|2022-03-25 09:05:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14931.7|14927.7|335
1648199400000|2022-03-25 09:10:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|181
1648199700000|2022-03-25 09:15:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14934.8|14930.8|38
1648200000000|2022-03-25 09:20:00|14937.9|14933.9|14928.6|14924.6|14937.9|14933.9|14925.4|14921.4|227
1648200300000|2022-03-25 09:25:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|156
1648200600000|2022-03-25 09:30:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|263
1648200900000|2022-03-25 09:35:00|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|127
1648201200000|2022-03-25 09:40:00|14922.3|14918.3|14928.6|14924.6|14930.1|14926.1|14922.3|14918.3|184
1648201500000|2022-03-25 09:45:00|14925.4|14921.4|14919.2|14915.2|14928.6|14924.6|14916.1|14912.1|255
1648201800000|2022-03-25 09:50:00|14922.3|14918.3|14912.9|14908.9|14922.3|14918.3|14912.9|14908.9|297
1648202100000|2022-03-25 09:55:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|341
1648202400000|2022-03-25 10:00:00|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|207
1648202700000|2022-03-25 10:05:00|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|497
1648203000000|2022-03-25 10:10:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|73
1648203300000|2022-03-25 10:15:00|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|233
1648203600000|2022-03-25 10:20:00|14900.4|14896.4|14897.3|14893.3|14903.6|14899.6|14897.3|14893.3|373
1648203900000|2022-03-25 10:25:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|590
1648204200000|2022-03-25 10:30:00|14900.4|14896.4|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|355
1648204500000|2022-03-25 10:35:00|14891.1|14887.1|14891.1|14887.1|14892.6|14888.6|14887.9|14883.9|128
1648204800000|2022-03-25 10:40:00|14889.5|14885.5|14891.1|14887.1|14894.2|14890.2|14887.9|14883.9|251
1648205100000|2022-03-25 10:45:00|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|128
1648205400000|2022-03-25 10:50:00|14887.9|14883.9|14878.6|14874.6|14887.9|14883.9|14878.6|14874.6|519
1648205700000|2022-03-25 10:55:00|14875.4|14871.4|14881.7|14877.7|14881.7|14877.7|14875.4|14871.4|324
1648206000000|2022-03-25 11:00:00|14884.8|14880.8|14891.1|14887.1|14891.1|14887.1|14878.6|14874.6|344
1648206300000|2022-03-25 11:05:00|14894.2|14890.2|14900.4|14896.4|14900.4|14896.4|14894.2|14890.2|171
1648206600000|2022-03-25 11:10:00|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|186
1648206900000|2022-03-25 11:15:00|14909.8|14905.8|14912.9|14908.9|14919.2|14915.2|14906.7|14902.7|633
1648207200000|2022-03-25 11:20:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|410
1648207500000|2022-03-25 11:25:00|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|297
1648207800000|2022-03-25 11:30:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|257
1648208100000|2022-03-25 11:35:00|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14902|14898|207
1648208400000|2022-03-25 11:40:00|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|233
1648208700000|2022-03-25 11:45:00|14900.4|14896.4|14909.8|14905.8|14912.9|14908.9|14900.4|14896.4|701
1648209000000|2022-03-25 11:50:00|14906.7|14902.7|14922.3|14918.3|14922.3|14918.3|14906.7|14902.7|495
1648209300000|2022-03-25 11:55:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|136
1648209600000|2022-03-25 12:00:00|14919.2|14915.2|14909.8|14905.8|14919.2|14915.2|14909.8|14905.8|478
1648209900000|2022-03-25 12:05:00|14912.9|14908.9|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|543
1648210200000|2022-03-25 12:10:00|14909.8|14905.8|14903.6|14899.6|14909.8|14905.8|14900.4|14896.4|261
1648210500000|2022-03-25 12:15:00|14906.7|14902.7|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|425
1648210800000|2022-03-25 12:20:00|14916.1|14912.1|14909.8|14905.8|14916.1|14912.1|14900.4|14896.4|866
1648211100000|2022-03-25 12:25:00|14906.7|14902.7|14912.9|14908.9|14916.1|14912.1|14903.6|14899.6|588
1648211400000|2022-03-25 12:30:00|14909.8|14905.8|14909.8|14905.8|14916.1|14912.1|14906.7|14902.7|699
1648211700000|2022-03-25 12:35:00|14912.9|14908.9|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|660
1648212000000|2022-03-25 12:40:00|14909.8|14905.8|14903.6|14899.6|14912.9|14908.9|14903.6|14899.6|788
1648212300000|2022-03-25 12:45:00|14900.4|14896.4|14916.1|14912.1|14916.1|14912.1|14897.3|14893.3|865
1648212600000|2022-03-25 12:50:00|14912.9|14908.9|14922.3|14918.3|14922.3|14918.3|14909.8|14905.8|403
1648212900000|2022-03-25 12:55:00|14920.8|14916.8|14916.1|14912.1|14925.4|14921.4|14916.1|14912.1|1263
1648213200000|2022-03-25 13:00:00|14919.2|14915.2|14900.4|14896.4|14919.2|14915.2|14897.3|14893.3|651
1648213500000|2022-03-25 13:05:00|14897.3|14893.3|14891.1|14887.1|14900.4|14896.4|14887.9|14883.9|419
1648213800000|2022-03-25 13:10:00|14889.5|14885.5|14862.9|14858.9|14891.1|14887.1|14853.6|14849.6|2251
1648214100000|2022-03-25 13:15:00|14866.1|14862.1|14847.3|14843.3|14866.1|14862.1|14841.1|14837.1|1578
1648214400000|2022-03-25 13:20:00|14845.8|14841.8|14816.1|14812.1|14847.3|14843.3|14812.9|14808.9|2477
1648214700000|2022-03-25 13:25:00|14819.2|14815.2|14806.7|14802.7|14825.4|14821.4|14797.3|14793.3|2840
1648215000000|2022-03-25 13:30:00|14803.6|14799.6|14791.1|14787.1|14809.8|14805.8|14791.1|14787.1|3329
1648215300000|2022-03-25 13:35:00|14794.2|14790.2|14744.2|14740.2|14794.2|14790.2|14744.2|14740.2|2676
1648215600000|2022-03-25 13:40:00|14742.6|14738.6|14772.3|14768.3|14775.4|14771.4|14725.4|14721.4|4217
1648215900000|2022-03-25 13:45:00|14769.2|14765.2|14772.3|14768.3|14778.6|14774.6|14759.8|14755.8|1922
1648216200000|2022-03-25 13:50:00|14769.2|14765.2|14737.9|14733.9|14775.4|14771.4|14734.8|14730.8|2612
1648216500000|2022-03-25 13:55:00|14741.1|14737.1|14741.1|14737.1|14750.4|14746.4|14733.3|14729.3|1439
1648216800000|2022-03-25 14:00:00|14739.5|14735.5|14756.7|14752.7|14762.9|14758.9|14731.7|14727.7|1545
1648217100000|2022-03-25 14:05:00|14753.6|14749.6|14753.6|14749.6|14766.1|14762.1|14750.4|14746.4|1272
1648217400000|2022-03-25 14:10:00|14750.4|14746.4|14747.3|14743.3|14772.3|14768.3|14744.2|14740.2|2512
1648217700000|2022-03-25 14:15:00|14744.2|14740.2|14741.1|14737.1|14753.6|14749.6|14731.7|14727.7|914
1648218000000|2022-03-25 14:20:00|14737.9|14733.9|14756.7|14752.7|14756.7|14752.7|14737.9|14733.9|2377
1648218300000|2022-03-25 14:25:00|14759.8|14755.8|14747.3|14743.3|14759.8|14755.8|14741.1|14737.1|1032
1648218600000|2022-03-25 14:30:00|14744.2|14740.2|14734.8|14730.8|14747.3|14743.3|14731.7|14727.7|1312
1648218900000|2022-03-25 14:35:00|14737.9|14733.9|14737.9|14733.9|14741.1|14737.1|14731.7|14727.7|880
1648219200000|2022-03-25 14:40:00|14741.1|14737.1|14709.8|14705.8|14741.1|14737.1|14709.8|14705.8|2566
1648219500000|2022-03-25 14:45:00|14706.7|14702.7|14706.7|14702.7|14716.1|14712.1|14697.3|14693.3|2302
1648219800000|2022-03-25 14:50:00|14705.1|14701.1|14681.7|14677.7|14705.1|14701.1|14678.6|14674.6|1878
1648220100000|2022-03-25 14:55:00|14678.6|14674.6|14687.9|14683.9|14691.1|14687.1|14666.1|14662.1|2349
1648220400000|2022-03-25 15:00:00|14686.4|14682.4|14700.4|14696.4|14700.4|14696.4|14672.3|14668.3|2876
1648220700000|2022-03-25 15:05:00|14697.3|14693.3|14697.3|14693.3|14709.8|14705.8|14691.1|14687.1|1920
1648221000000|2022-03-25 15:10:00|14694.2|14690.2|14681.7|14677.7|14697.3|14693.3|14677|14673|1161
1648221300000|2022-03-25 15:15:00|14684.8|14680.8|14703.6|14699.6|14706.7|14702.7|14684.8|14680.8|1520
1648221600000|2022-03-25 15:20:00|14706.7|14702.7|14722.3|14718.3|14731.7|14727.7|14703.6|14699.6|2101
1648221900000|2022-03-25 15:25:00|14723.9|14719.9|14722.3|14718.3|14731.7|14727.7|14712.9|14708.9|1583
1648222200000|2022-03-25 15:30:00|14728.6|14724.6|14734.8|14730.8|14737.9|14733.9|14725.4|14721.4|1238
1648222500000|2022-03-25 15:35:00|14731.7|14727.7|14725.4|14721.4|14734.8|14730.8|14719.2|14715.2|1452
1648222800000|2022-03-25 15:40:00|14722.3|14718.3|14716.1|14712.1|14725.4|14721.4|14703.6|14699.6|1119
1648223100000|2022-03-25 15:45:00|14712.9|14708.9|14712.9|14708.9|14719.2|14715.2|14703.6|14699.6|719
1648223400000|2022-03-25 15:50:00|14716.1|14712.1|14700.4|14696.4|14716.1|14712.1|14694.2|14690.2|996
1648223700000|2022-03-25 15:55:00|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14694.2|14690.2|690
1648224000000|2022-03-25 16:00:00|14703.6|14699.6|14706.7|14702.7|14719.2|14715.2|14700.4|14696.4|1229
1648224300000|2022-03-25 16:05:00|14709.8|14705.8|14737.9|14733.9|14737.9|14733.9|14709.8|14705.8|1767
1648224600000|2022-03-25 16:10:00|14736.4|14732.4|14756.7|14752.7|14756.7|14752.7|14731.7|14727.7|2469
1648224900000|2022-03-25 16:15:00|14753.6|14749.6|14747.3|14743.3|14753.6|14749.6|14734.8|14730.8|1828
1648225200000|2022-03-25 16:20:00|14744.2|14740.2|14728.6|14724.6|14750.4|14746.4|14725.4|14721.4|1688
1648225500000|2022-03-25 16:25:00|14731.7|14727.7|14734.8|14730.8|14744.2|14740.2|14731.7|14727.7|1295
1648225800000|2022-03-25 16:30:00|14737.9|14733.9|14728.6|14724.6|14737.9|14733.9|14719.2|14715.2|884
1648226100000|2022-03-25 16:35:00|14731.7|14727.7|14728.6|14724.6|14731.7|14727.7|14719.2|14715.2|655
1648226400000|2022-03-25 16:40:00|14731.7|14727.7|14730.1|14726.1|14741.1|14737.1|14728.6|14724.6|1080
1648226700000|2022-03-25 16:45:00|14728.6|14724.6|14722.3|14718.3|14731.7|14727.7|14722.3|14718.3|951
1648227000000|2022-03-25 16:50:00|14725.4|14721.4|14706.7|14702.7|14725.4|14721.4|14706.7|14702.7|1447
1648227300000|2022-03-25 16:55:00|14709.8|14705.8|14709.8|14705.8|14716.1|14712.1|14706.7|14702.7|1331
1648227600000|2022-03-25 17:00:00|14712.9|14708.9|14706.7|14702.7|14712.9|14708.9|14703.6|14699.6|664
1648227900000|2022-03-25 17:05:00|14708.3|14704.3|14703.6|14699.6|14709.8|14705.8|14700.4|14696.4|665
1648228200000|2022-03-25 17:10:00|14706.7|14702.7|14703.6|14699.6|14706.7|14702.7|14700.4|14696.4|632
1648228500000|2022-03-25 17:15:00|14700.4|14696.4|14722.3|14718.3|14725.4|14721.4|14700.4|14696.4|641
1648228800000|2022-03-25 17:20:00|14719.2|14715.2|14731.7|14727.7|14731.7|14727.7|14719.2|14715.2|691
1648229100000|2022-03-25 17:25:00|14734.8|14730.8|14734.8|14730.8|14744.2|14740.2|14731.7|14727.7|555
1648229400000|2022-03-25 17:30:00|14737.9|14733.9|14741.1|14737.1|14741.1|14737.1|14728.6|14724.6|430
1648229700000|2022-03-25 17:35:00|14737.9|14733.9|14728.6|14724.6|14737.9|14733.9|14728.6|14724.6|460
1648230000000|2022-03-25 17:40:00|14725.4|14721.4|14722.3|14718.3|14725.4|14721.4|14716.1|14712.1|674
1648230300000|2022-03-25 17:45:00|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14712.9|14708.9|365
1648230600000|2022-03-25 17:50:00|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14706.7|14702.7|1660
1648230900000|2022-03-25 17:55:00|14712.9|14708.9|14722.3|14718.3|14722.3|14718.3|14712.9|14708.9|360
1648231200000|2022-03-25 18:00:00|14723.9|14719.9|14725.4|14721.4|14728.6|14724.6|14716.1|14712.1|583
1648231500000|2022-03-25 18:05:00|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14725.4|14721.4|923
1648231800000|2022-03-25 18:10:00|14728.6|14724.6|14734.8|14730.8|14734.8|14730.8|14728.6|14724.6|338
1648232100000|2022-03-25 18:15:00|14731.7|14727.7|14744.2|14740.2|14744.2|14740.2|14728.6|14724.6|585
1648232400000|2022-03-25 18:20:00|14747.3|14743.3|14731.7|14727.7|14747.3|14743.3|14730.1|14726.1|827
1648232700000|2022-03-25 18:25:00|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|524
1648233000000|2022-03-25 18:30:00|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|578
1648233300000|2022-03-25 18:35:00|14734.8|14730.8|14741.1|14737.1|14741.1|14737.1|14731.7|14727.7|637
1648233600000|2022-03-25 18:40:00|14744.2|14740.2|14731.7|14727.7|14744.2|14740.2|14731.7|14727.7|334
1648233900000|2022-03-25 18:45:00|14734.8|14730.8|14725.4|14721.4|14734.8|14730.8|14725.4|14721.4|979
1648234200000|2022-03-25 18:50:00|14723.9|14719.9|14719.2|14715.2|14725.4|14721.4|14716.1|14712.1|1012
1648234500000|2022-03-25 18:55:00|14717.6|14713.6|14706.7|14702.7|14722.3|14718.3|14706.7|14702.7|1341
1648234800000|2022-03-25 19:00:00|14703.6|14699.6|14709.8|14705.8|14716.1|14712.1|14700.4|14696.4|2339
1648235100000|2022-03-25 19:05:00|14711.4|14707.4|14703.6|14699.6|14712.9|14708.9|14700.4|14696.4|466
1648235400000|2022-03-25 19:10:00|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|551
1648235700000|2022-03-25 19:15:00|14706.7|14702.7|14706.7|14702.7|14709.8|14705.8|14703.6|14699.6|674
1648236000000|2022-03-25 19:20:00|14703.6|14699.6|14712.9|14708.9|14716.1|14712.1|14703.6|14699.6|425
1648236300000|2022-03-25 19:25:00|14716.1|14712.1|14719.2|14715.2|14722.3|14718.3|14716.1|14712.1|1101
1648236600000|2022-03-25 19:30:00|14716.1|14712.1|14725.4|14721.4|14725.4|14721.4|14716.1|14712.1|600
1648236900000|2022-03-25 19:35:00|14722.3|14718.3|14728.6|14724.6|14728.6|14724.6|14722.3|14718.3|408
1648237200000|2022-03-25 19:40:00|14731.7|14727.7|14727|14723|14731.7|14727.7|14725.4|14721.4|612
1648237500000|2022-03-25 19:45:00|14725.4|14721.4|14725.4|14721.4|14731.7|14727.7|14725.4|14721.4|712
1648237800000|2022-03-25 19:50:00|14728.6|14724.6|14725.4|14721.4|14731.7|14727.7|14716.1|14712.1|1186
1648238100000|2022-03-25 19:55:00|14722.3|14718.3|14719.2|14715.2|14728.6|14724.6|14716.1|14712.1|1224
1648238400000|2022-03-25 20:00:00|14716.1|14712.1|14725.4|14721.4|14728.6|14724.6|14716.1|14712.1|1243
1648238700000|2022-03-25 20:05:00|14727|14723|14728.6|14724.6|14731.7|14727.7|14725.4|14721.4|647
1648239000000|2022-03-25 20:10:00|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|206
1648239300000|2022-03-25 20:15:00|14727|14723|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|243
1648239600000|2022-03-25 20:20:00|14719.2|14715.2|14709.8|14705.8|14719.2|14715.2|14708.3|14704.3|554
1648239900000|2022-03-25 20:25:00|14712.9|14708.9|14712.9|14708.9|14716.1|14712.1|14709.8|14705.8|420
1648240200000|2022-03-25 20:30:00|14714.5|14710.5|14709.8|14705.8|14714.5|14710.5|14706.7|14702.7|300
1648240500000|2022-03-25 20:35:00|14706.7|14702.7|14712.9|14708.9|14712.9|14708.9|14706.7|14702.7|327
1648240800000|2022-03-25 20:40:00|14711.4|14707.4|14716.1|14712.1|14719.2|14715.2|14709.8|14705.8|197
1648241100000|2022-03-25 20:45:00|14719.2|14715.2|14725.4|14721.4|14725.4|14721.4|14716.1|14712.1|446
1648241400000|2022-03-25 20:50:00|14727|14723|14734.8|14730.8|14734.8|14730.8|14719.2|14715.2|1807
1648241700000|2022-03-25 20:55:00|14736.4|14732.4|14737.9|14733.9|14750.4|14746.4|14736.4|14732.4|2372
1648418400000|2022-03-27 22:00:00|14730.1|14726.1|14703.6|14699.6|14734.8|14730.8|14700.4|14696.4|795
1648418700000|2022-03-27 22:05:00|14700.4|14696.4|14697.3|14693.3|14703.6|14699.6|14697.3|14693.3|292
1648419000000|2022-03-27 22:10:00|14698.9|14694.9|14694.2|14690.2|14703.6|14699.6|14691.1|14687.1|171
1648419300000|2022-03-27 22:15:00|14697.3|14693.3|14700.4|14696.4|14703.6|14699.6|14695.8|14691.8|145
1648419600000|2022-03-27 22:20:00|14702|14698|14700.4|14696.4|14703.6|14699.6|14700.4|14696.4|20
1648419900000|2022-03-27 22:25:00|14698.9|14694.9|14700.4|14696.4|14700.4|14696.4|14697.3|14693.3|42
1648420200000|2022-03-27 22:30:00|14702|14698|14709.8|14705.8|14712.9|14708.9|14702|14698|199
1648420500000|2022-03-27 22:35:00|14711.4|14707.4|14719.2|14715.2|14722.3|14718.3|14711.4|14707.4|211
1648420800000|2022-03-27 22:40:00|14722.3|14718.3|14727|14723|14728.6|14724.6|14722.3|14718.3|130
1648421100000|2022-03-27 22:45:00|14728.6|14724.6|14727|14723|14728.6|14724.6|14725.4|14721.4|179
1648421400000|2022-03-27 22:50:00|14728.6|14724.6|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|96
1648421700000|2022-03-27 22:55:00|14723.9|14719.9|14728.6|14724.6|14731.7|14727.7|14722.3|14718.3|134
1648422000000|2022-03-27 23:00:00|14731.7|14727.7|14734.8|14730.8|14737.9|14733.9|14728.6|14724.6|203
1648422300000|2022-03-27 23:05:00|14736.4|14732.4|14731.7|14727.7|14741.1|14737.1|14731.7|14727.7|201
1648422600000|2022-03-27 23:10:00|14733.3|14729.3|14725.4|14721.4|14734.8|14730.8|14725.4|14721.4|110
1648422900000|2022-03-27 23:15:00|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|116
1648423200000|2022-03-27 23:20:00|14727|14723|14725.4|14721.4|14727|14723|14725.4|14721.4|30
1648423500000|2022-03-27 23:25:00|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14728.6|14724.6|38
1648423800000|2022-03-27 23:30:00|14733.3|14729.3|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|45
1648424100000|2022-03-27 23:35:00|14736.4|14732.4|14741.1|14737.1|14744.2|14740.2|14734.8|14730.8|302
1648424400000|2022-03-27 23:40:00|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|61
1648424700000|2022-03-27 23:45:00|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14744.2|14740.2|202
1648425000000|2022-03-27 23:50:00|14744.2|14740.2|14744.2|14740.2|14744.2|14740.2|14741.1|14737.1|105
1648425300000|2022-03-27 23:55:00|14745.8|14741.8|14750.4|14746.4|14753.6|14749.6|14745.8|14741.8|236
1648425600000|2022-03-28 00:00:00|14747.3|14743.3|14756.7|14752.7|14759.8|14755.8|14747.3|14743.3|236
1648425900000|2022-03-28 00:05:00|14759.8|14755.8|14759.8|14755.8|14762.9|14758.9|14756.7|14752.7|210
1648426200000|2022-03-28 00:10:00|14762.9|14758.9|14769.2|14765.2|14769.2|14765.2|14762.9|14758.9|369
1648426500000|2022-03-28 00:15:00|14766.1|14762.1|14772.3|14768.3|14775.4|14771.4|14766.1|14762.1|388
1648426800000|2022-03-28 00:20:00|14769.2|14765.2|14772.3|14768.3|14778.6|14774.6|14769.2|14765.2|238
1648427100000|2022-03-28 00:25:00|14769.2|14765.2|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|124
1648427400000|2022-03-28 00:30:00|14778.6|14774.6|14781.7|14777.7|14784.8|14780.8|14775.4|14771.4|196
1648427700000|2022-03-28 00:35:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14781.7|14777.7|176
1648428000000|2022-03-28 00:40:00|14783.3|14779.3|14791.1|14787.1|14791.1|14787.1|14783.3|14779.3|192
1648428300000|2022-03-28 00:45:00|14794.2|14790.2|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|454
1648428600000|2022-03-28 00:50:00|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14791.1|14787.1|472
1648428900000|2022-03-28 00:55:00|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14792.6|14788.6|130
1648429200000|2022-03-28 01:00:00|14791.1|14787.1|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|300
1648429500000|2022-03-28 01:05:00|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14791.1|14787.1|94
1648429800000|2022-03-28 01:10:00|14797.3|14793.3|14762.9|14758.9|14797.3|14793.3|14762.9|14758.9|476
1648430100000|2022-03-28 01:15:00|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14762.9|14758.9|170
1648430400000|2022-03-28 01:20:00|14769.2|14765.2|14756.7|14752.7|14769.2|14765.2|14756.7|14752.7|229
1648430700000|2022-03-28 01:25:00|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14750.4|14746.4|135
1648431000000|2022-03-28 01:30:00|14758.3|14754.3|14759.8|14755.8|14762.9|14758.9|14756.7|14752.7|97
1648431300000|2022-03-28 01:35:00|14756.7|14752.7|14750.4|14746.4|14756.7|14752.7|14747.3|14743.3|342
1648431600000|2022-03-28 01:40:00|14752|14748|14756.7|14752.7|14759.8|14755.8|14750.4|14746.4|155
1648431900000|2022-03-28 01:45:00|14753.6|14749.6|14741.1|14737.1|14753.6|14749.6|14741.1|14737.1|259
1648432200000|2022-03-28 01:50:00|14737.9|14733.9|14734.8|14730.8|14744.2|14740.2|14731.7|14727.7|159
1648432500000|2022-03-28 01:55:00|14733.3|14729.3|14719.2|14715.2|14737.9|14733.9|14719.2|14715.2|323
1648432800000|2022-03-28 02:00:00|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14709.8|14705.8|339
1648433100000|2022-03-28 02:05:00|14716.1|14712.1|14719.2|14715.2|14719.2|14715.2|14712.9|14708.9|236
1648433400000|2022-03-28 02:10:00|14716.1|14712.1|14722.3|14718.3|14725.4|14721.4|14712.9|14708.9|213
1648433700000|2022-03-28 02:15:00|14719.2|14715.2|14697.3|14693.3|14722.3|14718.3|14687.9|14683.9|810
1648434000000|2022-03-28 02:20:00|14694.2|14690.2|14706.7|14702.7|14709.8|14705.8|14694.2|14690.2|348
1648434300000|2022-03-28 02:25:00|14705.1|14701.1|14703.6|14699.6|14706.7|14702.7|14703.6|14699.6|142
1648434600000|2022-03-28 02:30:00|14706.7|14702.7|14712.9|14708.9|14716.1|14712.1|14706.7|14702.7|193
1648434900000|2022-03-28 02:35:00|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14706.7|14702.7|144
1648435200000|2022-03-28 02:40:00|14706.7|14702.7|14712.9|14708.9|14716.1|14712.1|14706.7|14702.7|116
1648435500000|2022-03-28 02:45:00|14711.4|14707.4|14706.7|14702.7|14712.9|14708.9|14703.6|14699.6|56
1648435800000|2022-03-28 02:50:00|14703.6|14699.6|14700.4|14696.4|14703.6|14699.6|14697.3|14693.3|122
1648436100000|2022-03-28 02:55:00|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|14703.6|14699.6|64
1648436400000|2022-03-28 03:00:00|14700.4|14696.4|14697.3|14693.3|14700.4|14696.4|14694.2|14690.2|131
1648436700000|2022-03-28 03:05:00|14700.4|14696.4|14703.6|14699.6|14703.6|14699.6|14697.3|14693.3|95
1648437000000|2022-03-28 03:10:00|14706.7|14702.7|14709.8|14705.8|14709.8|14705.8|14703.6|14699.6|134
1648437300000|2022-03-28 03:15:00|14712.9|14708.9|14709.8|14705.8|14716.1|14712.1|14709.8|14705.8|136
1648437600000|2022-03-28 03:20:00|14708.3|14704.3|14706.7|14702.7|14709.8|14705.8|14706.7|14702.7|41
1648437900000|2022-03-28 03:25:00|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|14709.8|14705.8|78
1648438200000|2022-03-28 03:30:00|14712.9|14708.9|14716.1|14712.1|14716.1|14712.1|14709.8|14705.8|105
1648438500000|2022-03-28 03:35:00|14714.5|14710.5|14712.9|14708.9|14716.1|14712.1|14712.9|14708.9|46
1648438800000|2022-03-28 03:40:00|14716.1|14712.1|14706.7|14702.7|14716.1|14712.1|14706.7|14702.7|80
1648439100000|2022-03-28 03:45:00|14703.6|14699.6|14697.3|14693.3|14703.6|14699.6|14697.3|14693.3|255
1648439400000|2022-03-28 03:50:00|14694.2|14690.2|14672.3|14668.3|14694.2|14690.2|14669.2|14665.2|699
1648439700000|2022-03-28 03:55:00|14670.8|14666.8|14662.9|14658.9|14670.8|14666.8|14656.7|14652.7|440
1648440000000|2022-03-28 04:00:00|14666.1|14662.1|14672.3|14668.3|14675.4|14671.4|14666.1|14662.1|401
1648440300000|2022-03-28 04:05:00|14670.8|14666.8|14666.1|14662.1|14675.4|14671.4|14662.9|14658.9|259
1648440600000|2022-03-28 04:10:00|14662.9|14658.9|14666.1|14662.1|14666.1|14662.1|14653.6|14649.6|195
1648440900000|2022-03-28 04:15:00|14662.9|14658.9|14669.2|14665.2|14669.2|14665.2|14662.9|14658.9|101
1648441200000|2022-03-28 04:20:00|14666.1|14662.1|14666.1|14662.1|14669.2|14665.2|14666.1|14662.1|33
1648441500000|2022-03-28 04:25:00|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|126
1648441800000|2022-03-28 04:30:00|14662.9|14658.9|14666.1|14662.1|14669.2|14665.2|14662.9|14658.9|130
1648442100000|2022-03-28 04:35:00|14662.9|14658.9|14659.8|14655.8|14662.9|14658.9|14659.8|14655.8|171
1648442400000|2022-03-28 04:40:00|14662.9|14658.9|14672.3|14668.3|14672.3|14668.3|14662.9|14658.9|161
1648442700000|2022-03-28 04:45:00|14673.9|14669.9|14675.4|14671.4|14675.4|14671.4|14669.2|14665.2|174
1648443000000|2022-03-28 04:50:00|14678.6|14674.6|14675.4|14671.4|14684.8|14680.8|14672.3|14668.3|178
1648443300000|2022-03-28 04:55:00|14678.6|14674.6|14669.2|14665.2|14678.6|14674.6|14669.2|14665.2|34
1648443600000|2022-03-28 05:00:00|14672.3|14668.3|14666.1|14662.1|14672.3|14668.3|14662.9|14658.9|131
1648443900000|2022-03-28 05:05:00|14669.2|14665.2|14666.1|14662.1|14672.3|14668.3|14666.1|14662.1|128
1648444200000|2022-03-28 05:10:00|14669.2|14665.2|14662.9|14658.9|14669.2|14665.2|14662.9|14658.9|68
1648444500000|2022-03-28 05:15:00|14659.8|14655.8|14656.7|14652.7|14662.9|14658.9|14653.6|14649.6|366
1648444800000|2022-03-28 05:20:00|14659.8|14655.8|14666.1|14662.1|14666.1|14662.1|14659.8|14655.8|38
1648445100000|2022-03-28 05:25:00|14661.4|14657.4|14664.5|14660.5|14666.1|14662.1|14659.8|14655.8|182
1648445400000|2022-03-28 05:30:00|14666.1|14662.1|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|122
1648445700000|2022-03-28 05:35:00|14659.8|14655.8|14669.2|14665.2|14669.2|14665.2|14659.8|14655.8|443
1648446000000|2022-03-28 05:40:00|14670.8|14666.8|14672.3|14668.3|14672.3|14668.3|14670.8|14666.8|218
1648446300000|2022-03-28 05:45:00|14675.4|14671.4|14656.7|14652.7|14675.4|14671.4|14653.6|14649.6|448
1648446600000|2022-03-28 05:50:00|14659.8|14655.8|14637.9|14633.9|14659.8|14655.8|14634.8|14630.8|905
1648446900000|2022-03-28 05:55:00|14641.1|14637.1|14644.2|14640.2|14644.2|14640.2|14637.9|14633.9|227
1648447200000|2022-03-28 06:00:00|14647.3|14643.3|14659.8|14655.8|14666.1|14662.1|14647.3|14643.3|728
1648447500000|2022-03-28 06:05:00|14662.9|14658.9|14681.7|14677.7|14681.7|14677.7|14656.7|14652.7|746
1648447800000|2022-03-28 06:10:00|14678.6|14674.6|14716.1|14712.1|14716.1|14712.1|14675.4|14671.4|998
1648448100000|2022-03-28 06:15:00|14712.9|14708.9|14719.2|14715.2|14731.7|14727.7|14709.8|14705.8|759
1648448400000|2022-03-28 06:20:00|14717.6|14713.6|14712.9|14708.9|14719.2|14715.2|14709.8|14705.8|1017
1648448700000|2022-03-28 06:25:00|14706.7|14702.7|14722.3|14718.3|14725.4|14721.4|14706.7|14702.7|571
1648449000000|2022-03-28 06:30:00|14725.4|14721.4|14697.3|14693.3|14725.4|14721.4|14697.3|14693.3|443
1648449300000|2022-03-28 06:35:00|14700.4|14696.4|14703.6|14699.6|14706.7|14702.7|14678.6|14674.6|920
1648449600000|2022-03-28 06:40:00|14706.7|14702.7|14737.9|14733.9|14737.9|14733.9|14703.6|14699.6|1021
1648449900000|2022-03-28 06:45:00|14734.8|14730.8|14728.6|14724.6|14741.1|14737.1|14725.4|14721.4|502
1648450200000|2022-03-28 06:50:00|14725.4|14721.4|14722.3|14718.3|14731.7|14727.7|14722.3|14718.3|412
1648450500000|2022-03-28 06:55:00|14719.2|14715.2|14719.2|14715.2|14725.4|14721.4|14716.1|14712.1|492
1648450800000|2022-03-28 07:00:00|14722.3|14718.3|14741.1|14737.1|14741.1|14737.1|14722.3|14718.3|1297
1648451100000|2022-03-28 07:05:00|14737.9|14733.9|14728.6|14724.6|14741.1|14737.1|14716.1|14712.1|966
1648451400000|2022-03-28 07:10:00|14731.7|14727.7|14741.1|14737.1|14750.4|14746.4|14731.7|14727.7|901
1648451700000|2022-03-28 07:15:00|14737.9|14733.9|14744.2|14740.2|14747.3|14743.3|14737.9|14733.9|537
1648452000000|2022-03-28 07:20:00|14742.6|14738.6|14728.6|14724.6|14747.3|14743.3|14725.4|14721.4|509
1648452300000|2022-03-28 07:25:00|14731.7|14727.7|14734.8|14730.8|14750.4|14746.4|14731.7|14727.7|914
1648452600000|2022-03-28 07:30:00|14737.9|14733.9|14731.7|14727.7|14750.4|14746.4|14731.7|14727.7|885
1648452900000|2022-03-28 07:35:00|14728.6|14724.6|14719.2|14715.2|14731.7|14727.7|14719.2|14715.2|722
1648453200000|2022-03-28 07:40:00|14716.1|14712.1|14722.3|14718.3|14728.6|14724.6|14716.1|14712.1|575
1648453500000|2022-03-28 07:45:00|14720.8|14716.8|14716.1|14712.1|14727|14723|14712.9|14708.9|453
1648453800000|2022-03-28 07:50:00|14719.2|14715.2|14716.1|14712.1|14719.2|14715.2|14712.9|14708.9|245
1648454100000|2022-03-28 07:55:00|14712.9|14708.9|14716.1|14712.1|14722.3|14718.3|14712.9|14708.9|557
1648454400000|2022-03-28 08:00:00|14712.9|14708.9|14728.6|14724.6|14728.6|14724.6|14706.7|14702.7|959
1648454700000|2022-03-28 08:05:00|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14722.3|14718.3|497
1648455000000|2022-03-28 08:10:00|14728.6|14724.6|14719.2|14715.2|14734.8|14730.8|14717.6|14713.6|512
1648455300000|2022-03-28 08:15:00|14722.3|14718.3|14722.3|14718.3|14734.8|14730.8|14719.2|14715.2|623
1648455600000|2022-03-28 08:20:00|14719.2|14715.2|14711.4|14707.4|14722.3|14718.3|14709.8|14705.8|558
1648455900000|2022-03-28 08:25:00|14709.8|14705.8|14728.6|14724.6|14731.7|14727.7|14709.8|14705.8|471
1648456200000|2022-03-28 08:30:00|14727|14723|14722.3|14718.3|14727|14723|14719.2|14715.2|328
1648456500000|2022-03-28 08:35:00|14725.4|14721.4|14719.2|14715.2|14725.4|14721.4|14712.9|14708.9|386
1648456800000|2022-03-28 08:40:00|14722.3|14718.3|14722.3|14718.3|14728.6|14724.6|14719.2|14715.2|378
1648457100000|2022-03-28 08:45:00|14719.2|14715.2|14712.9|14708.9|14722.3|14718.3|14706.7|14702.7|443
1648457400000|2022-03-28 08:50:00|14716.1|14712.1|14719.2|14715.2|14728.6|14724.6|14712.9|14708.9|522
1648457700000|2022-03-28 08:55:00|14722.3|14718.3|14719.2|14715.2|14722.3|14718.3|14712.9|14708.9|173
1648458000000|2022-03-28 09:00:00|14720.8|14716.8|14734.8|14730.8|14734.8|14730.8|14720.8|14716.8|531
1648458300000|2022-03-28 09:05:00|14731.7|14727.7|14744.2|14740.2|14744.2|14740.2|14731.7|14727.7|692
1648458600000|2022-03-28 09:10:00|14741.1|14737.1|14737.9|14733.9|14744.2|14740.2|14734.8|14730.8|687
1648458900000|2022-03-28 09:15:00|14734.8|14730.8|14737.9|14733.9|14741.1|14737.1|14734.8|14730.8|182
1648459200000|2022-03-28 09:20:00|14741.1|14737.1|14728.6|14724.6|14741.1|14737.1|14725.4|14721.4|495
1648459500000|2022-03-28 09:25:00|14730.1|14726.1|14719.2|14715.2|14730.1|14726.1|14719.2|14715.2|196
1648459800000|2022-03-28 09:30:00|14722.3|14718.3|14719.2|14715.2|14725.4|14721.4|14716.1|14712.1|315
1648460100000|2022-03-28 09:35:00|14722.3|14718.3|14712.9|14708.9|14722.3|14718.3|14706.7|14702.7|898
1648460400000|2022-03-28 09:40:00|14709.8|14705.8|14719.2|14715.2|14719.2|14715.2|14706.7|14702.7|409
1648460700000|2022-03-28 09:45:00|14722.3|14718.3|14728.6|14724.6|14731.7|14727.7|14716.1|14712.1|328
1648461000000|2022-03-28 09:50:00|14725.4|14721.4|14712.9|14708.9|14725.4|14721.4|14709.8|14705.8|348
1648461300000|2022-03-28 09:55:00|14716.1|14712.1|14722.3|14718.3|14722.3|14718.3|14712.9|14708.9|127
1648461600000|2022-03-28 10:00:00|14725.4|14721.4|14725.4|14721.4|14731.7|14727.7|14725.4|14721.4|190
1648461900000|2022-03-28 10:05:00|14722.3|14718.3|14722.3|14718.3|14725.4|14721.4|14719.2|14715.2|223
1648462200000|2022-03-28 10:10:00|14720.8|14716.8|14722.3|14718.3|14723.9|14719.9|14719.2|14715.2|135
1648462500000|2022-03-28 10:15:00|14725.4|14721.4|14731.7|14727.7|14731.7|14727.7|14722.3|14718.3|297
1648462800000|2022-03-28 10:20:00|14728.6|14724.6|14734.8|14730.8|14737.9|14733.9|14725.4|14721.4|358
1648463100000|2022-03-28 10:25:00|14731.7|14727.7|14731.7|14727.7|14734.8|14730.8|14731.7|14727.7|262
1648463400000|2022-03-28 10:30:00|14733.3|14729.3|14734.8|14730.8|14739.5|14735.5|14731.7|14727.7|306
1648463700000|2022-03-28 10:35:00|14731.7|14727.7|14734.8|14730.8|14734.8|14730.8|14728.6|14724.6|318
1648464000000|2022-03-28 10:40:00|14736.4|14732.4|14734.8|14730.8|14737.9|14733.9|14734.8|14730.8|376
1648464300000|2022-03-28 10:45:00|14737.9|14733.9|14728.6|14724.6|14737.9|14733.9|14728.6|14724.6|133
1648464600000|2022-03-28 10:50:00|14731.7|14727.7|14722.3|14718.3|14731.7|14727.7|14722.3|14718.3|486
1648464900000|2022-03-28 10:55:00|14725.4|14721.4|14728.6|14724.6|14731.7|14727.7|14722.3|14718.3|468
1648465200000|2022-03-28 11:00:00|14731.7|14727.7|14744.2|14740.2|14750.4|14746.4|14728.6|14724.6|493
1648465500000|2022-03-28 11:05:00|14747.3|14743.3|14762.9|14758.9|14762.9|14758.9|14744.2|14740.2|790
1648465800000|2022-03-28 11:10:00|14766.1|14762.1|14769.2|14765.2|14775.4|14771.4|14762.9|14758.9|857
1648466100000|2022-03-28 11:15:00|14766.1|14762.1|14772.3|14768.3|14775.4|14771.4|14762.9|14758.9|656
1648466400000|2022-03-28 11:20:00|14769.2|14765.2|14756.7|14752.7|14772.3|14768.3|14756.7|14752.7|462
1648466700000|2022-03-28 11:25:00|14753.6|14749.6|14741.1|14737.1|14756.7|14752.7|14734.8|14730.8|884
1648467000000|2022-03-28 11:30:00|14744.2|14740.2|14753.6|14749.6|14756.7|14752.7|14744.2|14740.2|265
1648467300000|2022-03-28 11:35:00|14756.7|14752.7|14762.9|14758.9|14766.1|14762.1|14756.7|14752.7|446
1648467600000|2022-03-28 11:40:00|14759.8|14755.8|14759.8|14755.8|14766.1|14762.1|14756.7|14752.7|518
1648467900000|2022-03-28 11:45:00|14756.7|14752.7|14756.7|14752.7|14756.7|14752.7|14747.3|14743.3|333
1648468200000|2022-03-28 11:50:00|14759.8|14755.8|14766.1|14762.1|14769.2|14765.2|14759.8|14755.8|555
1648468500000|2022-03-28 11:55:00|14762.9|14758.9|14775.4|14771.4|14778.6|14774.6|14762.9|14758.9|517
1648468800000|2022-03-28 12:00:00|14778.6|14774.6|14783.3|14779.3|14784.8|14780.8|14775.4|14771.4|897
1648469100000|2022-03-28 12:05:00|14781.7|14777.7|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|934
1648469400000|2022-03-28 12:10:00|14784.8|14780.8|14778.6|14774.6|14784.8|14780.8|14775.4|14771.4|470
1648469700000|2022-03-28 12:15:00|14777|14773|14778.6|14774.6|14784.8|14780.8|14775.4|14771.4|818
1648470000000|2022-03-28 12:20:00|14775.4|14771.4|14778.6|14774.6|14794.2|14790.2|14772.3|14768.3|1840
1648470300000|2022-03-28 12:25:00|14781.7|14777.7|14781.7|14777.7|14797.3|14793.3|14775.4|14771.4|1516
1648470600000|2022-03-28 12:30:00|14780.1|14776.1|14775.4|14771.4|14784.8|14780.8|14766.1|14762.1|2300
1648470900000|2022-03-28 12:35:00|14778.6|14774.6|14766.1|14762.1|14778.6|14774.6|14766.1|14762.1|1102
1648471200000|2022-03-28 12:40:00|14769.2|14765.2|14797.3|14793.3|14797.3|14793.3|14769.2|14765.2|1640
1648471500000|2022-03-28 12:45:00|14795.8|14791.8|14803.6|14799.6|14806.7|14802.7|14794.2|14790.2|1243
1648471800000|2022-03-28 12:50:00|14805.1|14801.1|14791.1|14787.1|14805.1|14801.1|14787.9|14783.9|1315
1648472100000|2022-03-28 12:55:00|14789.5|14785.5|14784.8|14780.8|14792.6|14788.6|14783.3|14779.3|711
1648472400000|2022-03-28 13:00:00|14787.9|14783.9|14778.6|14774.6|14794.2|14790.2|14775.4|14771.4|1492
1648472700000|2022-03-28 13:05:00|14775.4|14771.4|14781.7|14777.7|14787.9|14783.9|14775.4|14771.4|707
1648473000000|2022-03-28 13:10:00|14784.8|14780.8|14772.3|14768.3|14784.8|14780.8|14772.3|14768.3|828
1648473300000|2022-03-28 13:15:00|14773.9|14769.9|14778.6|14774.6|14784.8|14780.8|14773.9|14769.9|677
1648473600000|2022-03-28 13:20:00|14781.7|14777.7|14794.2|14790.2|14797.3|14793.3|14778.6|14774.6|988
1648473900000|2022-03-28 13:25:00|14791.1|14787.1|14778.6|14774.6|14794.2|14790.2|14775.4|14771.4|971
1648474200000|2022-03-28 13:30:00|14775.4|14771.4|14791.1|14787.1|14794.2|14790.2|14772.3|14768.3|2168
1648474500000|2022-03-28 13:35:00|14794.2|14790.2|14781.7|14777.7|14800.4|14796.4|14781.7|14777.7|1450
1648474800000|2022-03-28 13:40:00|14784.8|14780.8|14783.3|14779.3|14794.2|14790.2|14781.7|14777.7|937
1648475100000|2022-03-28 13:45:00|14784.8|14780.8|14794.2|14790.2|14809.8|14805.8|14778.6|14774.6|1492
1648475400000|2022-03-28 13:50:00|14791.1|14787.1|14778.6|14774.6|14794.2|14790.2|14778.6|14774.6|1048
1648475700000|2022-03-28 13:55:00|14781.7|14777.7|14781.7|14777.7|14791.1|14787.1|14772.3|14768.3|1276
1648476000000|2022-03-28 14:00:00|14783.3|14779.3|14797.3|14793.3|14797.3|14793.3|14778.6|14774.6|1517
1648476300000|2022-03-28 14:05:00|14794.2|14790.2|14806.7|14802.7|14809.8|14805.8|14794.2|14790.2|1928
1648476600000|2022-03-28 14:10:00|14809.8|14805.8|14812.9|14808.9|14814.5|14810.5|14803.6|14799.6|1276
1648476900000|2022-03-28 14:15:00|14809.8|14805.8|14814.5|14810.5|14816.1|14812.1|14809.8|14805.8|911
1648477200000|2022-03-28 14:20:00|14812.9|14808.9|14822.3|14818.3|14828.6|14824.6|14812.9|14808.9|1429
1648477500000|2022-03-28 14:25:00|14820.8|14816.8|14828.6|14824.6|14828.6|14824.6|14819.2|14815.2|1025
1648477800000|2022-03-28 14:30:00|14825.4|14821.4|14844.2|14840.2|14847.3|14843.3|14822.3|14818.3|936
1648478100000|2022-03-28 14:35:00|14847.3|14843.3|14853.6|14849.6|14859.8|14855.8|14844.2|14840.2|1961
1648478400000|2022-03-28 14:40:00|14856.7|14852.7|14853.6|14849.6|14856.7|14852.7|14850.4|14846.4|1125
1648478700000|2022-03-28 14:45:00|14850.4|14846.4|14853.6|14849.6|14866.1|14862.1|14850.4|14846.4|1112
1648479000000|2022-03-28 14:50:00|14850.4|14846.4|14859.8|14855.8|14859.8|14855.8|14844.2|14840.2|1728
1648479300000|2022-03-28 14:55:00|14862.9|14858.9|14844.2|14840.2|14862.9|14858.9|14844.2|14840.2|1272
1648479600000|2022-03-28 15:00:00|14842.6|14838.6|14853.6|14849.6|14856.7|14852.7|14841.1|14837.1|1359
1648479900000|2022-03-28 15:05:00|14850.4|14846.4|14841.1|14837.1|14850.4|14846.4|14837.9|14833.9|640
1648480200000|2022-03-28 15:10:00|14837.9|14833.9|14825.4|14821.4|14841.1|14837.1|14822.3|14818.3|770
1648480500000|2022-03-28 15:15:00|14828.6|14824.6|14825.4|14821.4|14831.7|14827.7|14822.3|14818.3|655
1648480800000|2022-03-28 15:20:00|14822.3|14818.3|14806.7|14802.7|14822.3|14818.3|14806.7|14802.7|862
1648481100000|2022-03-28 15:25:00|14809.8|14805.8|14806.7|14802.7|14812.9|14808.9|14803.6|14799.6|866
1648481400000|2022-03-28 15:30:00|14803.6|14799.6|14791.1|14787.1|14806.7|14802.7|14784.8|14780.8|1183
1648481700000|2022-03-28 15:35:00|14784.8|14780.8|14784.8|14780.8|14794.2|14790.2|14781.7|14777.7|1524
1648482000000|2022-03-28 15:40:00|14787.9|14783.9|14797.3|14793.3|14797.3|14793.3|14781.7|14777.7|1304
1648482300000|2022-03-28 15:45:00|14794.2|14790.2|14800.4|14796.4|14809.8|14805.8|14794.2|14790.2|1906
1648482600000|2022-03-28 15:50:00|14803.6|14799.6|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|694
1648482900000|2022-03-28 15:55:00|14806.7|14802.7|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|779
1648483200000|2022-03-28 16:00:00|14800.4|14796.4|14797.3|14793.3|14806.7|14802.7|14794.2|14790.2|709
1648483500000|2022-03-28 16:05:00|14798.9|14794.9|14794.2|14790.2|14798.9|14794.9|14787.9|14783.9|824
1648483800000|2022-03-28 16:10:00|14791.1|14787.1|14803.6|14799.6|14809.8|14805.8|14791.1|14787.1|1373
1648484100000|2022-03-28 16:15:00|14806.7|14802.7|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|901
1648484400000|2022-03-28 16:20:00|14803.6|14799.6|14800.4|14796.4|14812.9|14808.9|14797.3|14793.3|652
1648484700000|2022-03-28 16:25:00|14802|14798|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|580
1648485000000|2022-03-28 16:30:00|14802|14798|14800.4|14796.4|14806.7|14802.7|14797.3|14793.3|577
1648485300000|2022-03-28 16:35:00|14803.6|14799.6|14794.2|14790.2|14803.6|14799.6|14791.1|14787.1|398
1648485600000|2022-03-28 16:40:00|14791.1|14787.1|14794.2|14790.2|14800.4|14796.4|14791.1|14787.1|762
1648485900000|2022-03-28 16:45:00|14791.1|14787.1|14766.1|14762.1|14791.1|14787.1|14766.1|14762.1|1505
1648486200000|2022-03-28 16:50:00|14769.2|14765.2|14769.2|14765.2|14778.6|14774.6|14769.2|14765.2|1095
1648486500000|2022-03-28 16:55:00|14772.3|14768.3|14775.4|14771.4|14775.4|14771.4|14769.2|14765.2|700
1648486800000|2022-03-28 17:00:00|14773.9|14769.9|14781.7|14777.7|14784.8|14780.8|14772.3|14768.3|1282
1648487100000|2022-03-28 17:05:00|14784.8|14780.8|14787.9|14783.9|14794.2|14790.2|14784.8|14780.8|1022
1648487400000|2022-03-28 17:10:00|14784.8|14780.8|14778.6|14774.6|14791.1|14787.1|14778.6|14774.6|1050
1648487700000|2022-03-28 17:15:00|14775.4|14771.4|14784.8|14780.8|14784.8|14780.8|14775.4|14771.4|682
1648488000000|2022-03-28 17:20:00|14781.7|14777.7|14772.3|14768.3|14784.8|14780.8|14772.3|14768.3|693
1648488300000|2022-03-28 17:25:00|14775.4|14771.4|14769.2|14765.2|14775.4|14771.4|14766.1|14762.1|1003
1648488600000|2022-03-28 17:30:00|14766.1|14762.1|14775.4|14771.4|14778.6|14774.6|14766.1|14762.1|487
1648488900000|2022-03-28 17:35:00|14772.3|14768.3|14784.8|14780.8|14784.8|14780.8|14772.3|14768.3|1026
1648489200000|2022-03-28 17:40:00|14781.7|14777.7|14791.1|14787.1|14791.1|14787.1|14778.6|14774.6|612
1648489500000|2022-03-28 17:45:00|14787.9|14783.9|14787.9|14783.9|14794.2|14790.2|14784.8|14780.8|667
1648489800000|2022-03-28 17:50:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|261
1648490100000|2022-03-28 17:55:00|14787.9|14783.9|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|313
1648490400000|2022-03-28 18:00:00|14787.9|14783.9|14784.8|14780.8|14791.1|14787.1|14784.8|14780.8|786
1648490700000|2022-03-28 18:05:00|14787.9|14783.9|14781.7|14777.7|14789.5|14785.5|14781.7|14777.7|662
1648491000000|2022-03-28 18:10:00|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14781.7|14777.7|891
1648491300000|2022-03-28 18:15:00|14787.9|14783.9|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|899
1648491600000|2022-03-28 18:20:00|14780.1|14776.1|14775.4|14771.4|14781.7|14777.7|14772.3|14768.3|1042
1648491900000|2022-03-28 18:25:00|14778.6|14774.6|14778.6|14774.6|14783.3|14779.3|14775.4|14771.4|632
1648492200000|2022-03-28 18:30:00|14775.4|14771.4|14784.8|14780.8|14784.8|14780.8|14775.4|14771.4|302
1648492500000|2022-03-28 18:35:00|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14775.4|14771.4|1030
1648492800000|2022-03-28 18:40:00|14781.7|14777.7|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|471
1648493100000|2022-03-28 18:45:00|14778.6|14774.6|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|373
1648493400000|2022-03-28 18:50:00|14775.4|14771.4|14766.1|14762.1|14778.6|14774.6|14762.9|14758.9|932
1648493700000|2022-03-28 18:55:00|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14756.7|14752.7|987
1648494000000|2022-03-28 19:00:00|14769.2|14765.2|14772.3|14768.3|14775.4|14771.4|14769.2|14765.2|832
1648494300000|2022-03-28 19:05:00|14769.2|14765.2|14778.6|14774.6|14778.6|14774.6|14769.2|14765.2|201
1648494600000|2022-03-28 19:10:00|14781.7|14777.7|14784.8|14780.8|14787.9|14783.9|14781.7|14777.7|640
1648494900000|2022-03-28 19:15:00|14781.7|14777.7|14778.6|14774.6|14781.7|14777.7|14778.6|14774.6|136
1648495200000|2022-03-28 19:20:00|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|14781.7|14777.7|152
1648495500000|2022-03-28 19:25:00|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14780.1|14776.1|366
1648495800000|2022-03-28 19:30:00|14787.9|14783.9|14781.7|14777.7|14787.9|14783.9|14775.4|14771.4|565
1648496100000|2022-03-28 19:35:00|14778.6|14774.6|14791.1|14787.1|14794.2|14790.2|14778.6|14774.6|443
1648496400000|2022-03-28 19:40:00|14787.9|14783.9|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|174
1648496700000|2022-03-28 19:45:00|14791.1|14787.1|14794.2|14790.2|14797.3|14793.3|14787.9|14783.9|289
1648497000000|2022-03-28 19:50:00|14797.3|14793.3|14809.8|14805.8|14809.8|14805.8|14797.3|14793.3|890
1648497300000|2022-03-28 19:55:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|1381
1648497600000|2022-03-28 20:00:00|14806.7|14802.7|14809.8|14805.8|14816.1|14812.1|14803.6|14799.6|1977
1648497900000|2022-03-28 20:05:00|14806.7|14802.7|14797.3|14793.3|14806.7|14802.7|14794.2|14790.2|851
1648498200000|2022-03-28 20:10:00|14794.2|14790.2|14803.6|14799.6|14806.7|14802.7|14794.2|14790.2|474
1648498500000|2022-03-28 20:15:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14797.3|14793.3|298
1648498800000|2022-03-28 20:20:00|14800.4|14796.4|14816.1|14812.1|14816.1|14812.1|14800.4|14796.4|499
1648499100000|2022-03-28 20:25:00|14814.5|14810.5|14806.7|14802.7|14816.1|14812.1|14806.7|14802.7|355
1648499400000|2022-03-28 20:30:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|119
1648499700000|2022-03-28 20:35:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|149
1648500000000|2022-03-28 20:40:00|14805.1|14801.1|14791.1|14787.1|14805.1|14801.1|14791.1|14787.1|475
1648500300000|2022-03-28 20:45:00|14792.6|14788.6|14797.3|14793.3|14800.4|14796.4|14791.1|14787.1|381
1648500600000|2022-03-28 20:50:00|14794.2|14790.2|14791.1|14787.1|14797.3|14793.3|14791.1|14787.1|463
1648500900000|2022-03-28 20:55:00|14794.2|14790.2|14800.4|14796.4|14800.4|14796.4|14791.1|14787.1|616
1648504800000|2022-03-28 22:00:00|14791.1|14787.1|14806.7|14802.7|14806.7|14802.7|14787.9|14783.9|219
1648505100000|2022-03-28 22:05:00|14803.6|14799.6|14797.3|14793.3|14806.7|14802.7|14797.3|14793.3|170
1648505400000|2022-03-28 22:10:00|14794.2|14790.2|14803.6|14799.6|14803.6|14799.6|14791.1|14787.1|64
1648505700000|2022-03-28 22:15:00|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14798.9|14794.9|35
1648506000000|2022-03-28 22:20:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|47
1648506300000|2022-03-28 22:25:00|14808.3|14804.3|14812.9|14808.9|14812.9|14808.9|14806.7|14802.7|83
1648506600000|2022-03-28 22:30:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|42
1648506900000|2022-03-28 22:35:00|14811.4|14807.4|14809.8|14805.8|14816.1|14812.1|14809.8|14805.8|133
1648507200000|2022-03-28 22:40:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|34
1648507500000|2022-03-28 22:45:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|48
1648507800000|2022-03-28 22:50:00|14808.3|14804.3|14809.8|14805.8|14809.8|14805.8|14806.7|14802.7|65
1648508100000|2022-03-28 22:55:00|||||||||28
1648508400000|2022-03-28 23:00:00|14812.9|14808.9|14809.8|14805.8|14819.2|14815.2|14809.8|14805.8|114
1648508700000|2022-03-28 23:05:00|14811.4|14807.4|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|53
1648509000000|2022-03-28 23:10:00|14809.8|14805.8|14816.1|14812.1|14819.2|14815.2|14809.8|14805.8|77
1648509300000|2022-03-28 23:15:00|14817.6|14813.6|14819.2|14815.2|14822.3|14818.3|14816.1|14812.1|58
1648509600000|2022-03-28 23:20:00|||||||||6
1648509900000|2022-03-28 23:25:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|33
1648510200000|2022-03-28 23:30:00|||||||||15
1648510500000|2022-03-28 23:35:00|14812.9|14808.9|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|101
1648510800000|2022-03-28 23:40:00|14819.2|14815.2|14822.3|14818.3|14825.4|14821.4|14819.2|14815.2|140
1648511100000|2022-03-28 23:45:00|14825.4|14821.4|14834.8|14830.8|14834.8|14830.8|14825.4|14821.4|127
1648511400000|2022-03-28 23:50:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14831.7|14827.7|79
1648511700000|2022-03-28 23:55:00|14833.3|14829.3|14834.8|14830.8|14834.8|14830.8|14828.6|14824.6|136
1648512000000|2022-03-29 00:00:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|167
1648512300000|2022-03-29 00:05:00|14825.4|14821.4|14809.8|14805.8|14828.6|14824.6|14806.7|14802.7|201
1648512600000|2022-03-29 00:10:00|14812.9|14808.9|14822.3|14818.3|14822.3|14818.3|14809.8|14805.8|127
1648512900000|2022-03-29 00:15:00|14825.4|14821.4|14816.1|14812.1|14825.4|14821.4|14809.8|14805.8|197
1648513200000|2022-03-29 00:20:00|14814.5|14810.5|14803.6|14799.6|14816.1|14812.1|14800.4|14796.4|192
1648513500000|2022-03-29 00:25:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|158
1648513800000|2022-03-29 00:30:00|14802|14798|14797.3|14793.3|14802|14798|14791.1|14787.1|150
1648514100000|2022-03-29 00:35:00|14794.2|14790.2|14800.4|14796.4|14803.6|14799.6|14794.2|14790.2|60
1648514400000|2022-03-29 00:40:00|14797.3|14793.3|14794.2|14790.2|14800.4|14796.4|14791.1|14787.1|127
1648514700000|2022-03-29 00:45:00|14797.3|14793.3|14787.9|14783.9|14797.3|14793.3|14784.8|14780.8|139
1648515000000|2022-03-29 00:50:00|14784.8|14780.8|14775.4|14771.4|14784.8|14780.8|14772.3|14768.3|278
1648515300000|2022-03-29 00:55:00|14778.6|14774.6|14775.4|14771.4|14781.7|14777.7|14772.3|14768.3|341
1648515600000|2022-03-29 01:00:00|14773.9|14769.9|14778.6|14774.6|14781.7|14777.7|14772.3|14768.3|137
1648515900000|2022-03-29 01:05:00|14781.7|14777.7|14775.4|14771.4|14784.8|14780.8|14772.3|14768.3|152
1648516200000|2022-03-29 01:10:00|14778.6|14774.6|14784.8|14780.8|14784.8|14780.8|14775.4|14771.4|118
1648516500000|2022-03-29 01:15:00|14787.9|14783.9|14781.7|14777.7|14787.9|14783.9|14781.7|14777.7|86
1648516800000|2022-03-29 01:20:00|14784.8|14780.8|14791.1|14787.1|14794.2|14790.2|14784.8|14780.8|152
1648517100000|2022-03-29 01:25:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14787.9|14783.9|122
1648517400000|2022-03-29 01:30:00|14791.1|14787.1|14803.6|14799.6|14803.6|14799.6|14791.1|14787.1|102
1648517700000|2022-03-29 01:35:00|14800.4|14796.4|14806.7|14802.7|14811.4|14807.4|14800.4|14796.4|150
1648518000000|2022-03-29 01:40:00|14808.3|14804.3|14812.9|14808.9|14812.9|14808.9|14803.6|14799.6|236
1648518300000|2022-03-29 01:45:00|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14806.7|14802.7|49
1648518600000|2022-03-29 01:50:00|14806.7|14802.7|14806.7|14802.7|14822.3|14818.3|14806.7|14802.7|365
1648518900000|2022-03-29 01:55:00|14803.6|14799.6|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|81
1648519200000|2022-03-29 02:00:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14800.4|14796.4|57
1648519500000|2022-03-29 02:05:00|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|14797.3|14793.3|68
1648519800000|2022-03-29 02:10:00|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14791.1|14787.1|76
1648520100000|2022-03-29 02:15:00|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14791.1|14787.1|41
1648520400000|2022-03-29 02:20:00|14791.1|14787.1|14791.1|14787.1|14791.1|14787.1|14784.8|14780.8|103
1648520700000|2022-03-29 02:25:00|14789.5|14785.5|14794.2|14790.2|14794.2|14790.2|14787.9|14783.9|62
1648521000000|2022-03-29 02:30:00|14791.1|14787.1|14791.1|14787.1|14794.2|14790.2|14791.1|14787.1|125
1648521300000|2022-03-29 02:35:00|14794.2|14790.2|14800.4|14796.4|14803.6|14799.6|14794.2|14790.2|141
1648521600000|2022-03-29 02:40:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|120
1648521900000|2022-03-29 02:45:00|14806.7|14802.7|14800.4|14796.4|14806.7|14802.7|14800.4|14796.4|73
1648522200000|2022-03-29 02:50:00|14803.6|14799.6|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|139
1648522500000|2022-03-29 02:55:00|14809.8|14805.8|14809.8|14805.8|14816.1|14812.1|14806.7|14802.7|150
1648522800000|2022-03-29 03:00:00|14812.9|14808.9|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|121
1648523100000|2022-03-29 03:05:00|14800.4|14796.4|14803.6|14799.6|14803.6|14799.6|14800.4|14796.4|51
1648523400000|2022-03-29 03:10:00|14802|14798|14791.1|14787.1|14803.6|14799.6|14791.1|14787.1|93
1648523700000|2022-03-29 03:15:00|14787.9|14783.9|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|102
1648524000000|2022-03-29 03:20:00|14784.8|14780.8|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|92
1648524300000|2022-03-29 03:25:00|14781.7|14777.7|14791.1|14787.1|14791.1|14787.1|14781.7|14777.7|61
1648524600000|2022-03-29 03:30:00|14787.9|14783.9|14791.1|14787.1|14797.3|14793.3|14787.9|14783.9|112
1648524900000|2022-03-29 03:35:00|14786.4|14782.4|14778.6|14774.6|14787.9|14783.9|14775.4|14771.4|193
1648525200000|2022-03-29 03:40:00|14777|14773|14778.6|14774.6|14781.7|14777.7|14777|14773|55
1648525500000|2022-03-29 03:45:00|14775.4|14771.4|14781.7|14777.7|14784.8|14780.8|14775.4|14771.4|114
1648525800000|2022-03-29 03:50:00|14783.3|14779.3|14778.6|14774.6|14784.8|14780.8|14778.6|14774.6|64
1648526100000|2022-03-29 03:55:00|14781.7|14777.7|14781.7|14777.7|14786.4|14782.4|14778.6|14774.6|108
1648526400000|2022-03-29 04:00:00|14778.6|14774.6|14769.2|14765.2|14780.1|14776.1|14769.2|14765.2|131
1648526700000|2022-03-29 04:05:00|14772.3|14768.3|14769.2|14765.2|14772.3|14768.3|14766.1|14762.1|64
1648527000000|2022-03-29 04:10:00|14772.3|14768.3|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|181
1648527300000|2022-03-29 04:15:00|14775.4|14771.4|14769.2|14765.2|14775.4|14771.4|14766.1|14762.1|44
1648527600000|2022-03-29 04:20:00|14770.8|14766.8|14772.3|14768.3|14772.3|14768.3|14769.2|14765.2|53
1648527900000|2022-03-29 04:25:00|14775.4|14771.4|14775.4|14771.4|14775.4|14771.4|14772.3|14768.3|50
1648528200000|2022-03-29 04:30:00|14773.9|14769.9|14769.2|14765.2|14775.4|14771.4|14766.1|14762.1|49
1648528500000|2022-03-29 04:35:00|14767.6|14763.6|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|44
1648528800000|2022-03-29 04:40:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|53
1648529100000|2022-03-29 04:45:00|14766.1|14762.1|14766.1|14762.1|14769.2|14765.2|14766.1|14762.1|56
1648529400000|2022-03-29 04:50:00|14769.2|14765.2|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|98
1648529700000|2022-03-29 04:55:00|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|37
1648530000000|2022-03-29 05:00:00|14766.1|14762.1|14772.3|14768.3|14772.3|14768.3|14766.1|14762.1|24
1648530300000|2022-03-29 05:05:00|14775.4|14771.4|14766.1|14762.1|14775.4|14771.4|14766.1|14762.1|63
1648530600000|2022-03-29 05:10:00|14762.9|14758.9|14762.9|14758.9|14766.1|14762.1|14762.9|14758.9|54
1648530900000|2022-03-29 05:15:00|14759.8|14755.8|14762.9|14758.9|14762.9|14758.9|14759.8|14755.8|89
1648531200000|2022-03-29 05:20:00|14761.4|14757.4|14762.9|14758.9|14766.1|14762.1|14759.8|14755.8|69
1648531500000|2022-03-29 05:25:00|14766.1|14762.1|14766.1|14762.1|14766.1|14762.1|14762.9|14758.9|102
1648531800000|2022-03-29 05:30:00|14769.2|14765.2|14769.2|14765.2|14770.8|14766.8|14766.1|14762.1|94
1648532100000|2022-03-29 05:35:00|14766.1|14762.1|14769.2|14765.2|14769.2|14765.2|14766.1|14762.1|35
1648532400000|2022-03-29 05:40:00|14772.3|14768.3|14772.3|14768.3|14775.4|14771.4|14769.2|14765.2|72
1648532700000|2022-03-29 05:45:00|14769.2|14765.2|14778.6|14774.6|14784.8|14780.8|14769.2|14765.2|167
1648533000000|2022-03-29 05:50:00|14781.7|14777.7|14787.9|14783.9|14791.1|14787.1|14778.6|14774.6|179
1648533300000|2022-03-29 05:55:00|14786.4|14782.4|14778.6|14774.6|14787.9|14783.9|14778.6|14774.6|75
1648533600000|2022-03-29 06:00:00|14781.7|14777.7|14781.7|14777.7|14787.9|14783.9|14775.4|14771.4|229
1648533900000|2022-03-29 06:05:00|14784.8|14780.8|14784.8|14780.8|14784.8|14780.8|14781.7|14777.7|112
1648534200000|2022-03-29 06:10:00|14781.7|14777.7|14781.7|14777.7|14784.8|14780.8|14778.6|14774.6|78
1648534500000|2022-03-29 06:15:00|14784.8|14780.8|14787.9|14783.9|14787.9|14783.9|14784.8|14780.8|195
1648534800000|2022-03-29 06:20:00|14784.8|14780.8|14775.4|14771.4|14784.8|14780.8|14775.4|14771.4|151
1648535100000|2022-03-29 06:25:00|14772.3|14768.3|14769.2|14765.2|14775.4|14771.4|14769.2|14765.2|159
1648535400000|2022-03-29 06:30:00|14772.3|14768.3|14778.6|14774.6|14781.7|14777.7|14762.9|14758.9|238
1648535700000|2022-03-29 06:35:00|14781.7|14777.7|14797.3|14793.3|14797.3|14793.3|14781.7|14777.7|184
1648536000000|2022-03-29 06:40:00|14794.2|14790.2|14787.9|14783.9|14800.4|14796.4|14787.9|14783.9|281
1648536300000|2022-03-29 06:45:00|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|149
1648536600000|2022-03-29 06:50:00|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|204
1648536900000|2022-03-29 06:55:00|14784.8|14780.8|14787.9|14783.9|14791.1|14787.1|14781.7|14777.7|191
1648537200000|2022-03-29 07:00:00|14789.5|14785.5|14766.1|14762.1|14789.5|14785.5|14766.1|14762.1|634
1648537500000|2022-03-29 07:05:00|14769.2|14765.2|14766.1|14762.1|14769.2|14765.2|14759.8|14755.8|231
1648537800000|2022-03-29 07:10:00|14762.9|14758.9|14772.3|14768.3|14772.3|14768.3|14762.9|14758.9|366
1648538100000|2022-03-29 07:15:00|14775.4|14771.4|14759.8|14755.8|14775.4|14771.4|14756.7|14752.7|525
1648538400000|2022-03-29 07:20:00|14756.7|14752.7|14747.3|14743.3|14759.8|14755.8|14744.2|14740.2|436
1648538700000|2022-03-29 07:25:00|14744.2|14740.2|14728.6|14724.6|14747.3|14743.3|14728.6|14724.6|456
1648539000000|2022-03-29 07:30:00|14731.7|14727.7|14737.9|14733.9|14737.9|14733.9|14728.6|14724.6|286
1648539300000|2022-03-29 07:35:00|14741.1|14737.1|14744.2|14740.2|14750.4|14746.4|14741.1|14737.1|345
1648539600000|2022-03-29 07:40:00|14747.3|14743.3|14747.3|14743.3|14750.4|14746.4|14744.2|14740.2|188
1648539900000|2022-03-29 07:45:00|14744.2|14740.2|14734.8|14730.8|14747.3|14743.3|14731.7|14727.7|140
1648540200000|2022-03-29 07:50:00|14731.7|14727.7|14737.9|14733.9|14741.1|14737.1|14731.7|14727.7|220
1648540500000|2022-03-29 07:55:00|14734.8|14730.8|14731.7|14727.7|14737.9|14733.9|14731.7|14727.7|245
1648540800000|2022-03-29 08:00:00|14734.8|14730.8|14731.7|14727.7|14747.3|14743.3|14731.7|14727.7|429
1648541100000|2022-03-29 08:05:00|14728.6|14724.6|14719.2|14715.2|14728.6|14724.6|14719.2|14715.2|277
1648541400000|2022-03-29 08:10:00|14722.3|14718.3|14728.6|14724.6|14728.6|14724.6|14719.2|14715.2|134
1648541700000|2022-03-29 08:15:00|14731.7|14727.7|14731.7|14727.7|14741.1|14737.1|14731.7|14727.7|662
1648542000000|2022-03-29 08:20:00|14728.6|14724.6|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|157
1648542300000|2022-03-29 08:25:00|14734.8|14730.8|14731.7|14727.7|14734.8|14730.8|14728.6|14724.6|198
1648542600000|2022-03-29 08:30:00|14734.8|14730.8|14734.8|14730.8|14734.8|14730.8|14731.7|14727.7|52
1648542900000|2022-03-29 08:35:00|14731.7|14727.7|14719.2|14715.2|14734.8|14730.8|14719.2|14715.2|263
1648543200000|2022-03-29 08:40:00|14717.6|14713.6|14722.3|14718.3|14725.4|14721.4|14716.1|14712.1|161
1648543500000|2022-03-29 08:45:00|14725.4|14721.4|14725.4|14721.4|14725.4|14721.4|14722.3|14718.3|169
1648543800000|2022-03-29 08:50:00|14728.6|14724.6|14731.7|14727.7|14731.7|14727.7|14725.4|14721.4|105
1648544100000|2022-03-29 08:55:00|14728.6|14724.6|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|245
1648544400000|2022-03-29 09:00:00|14723.9|14719.9|14716.1|14712.1|14725.4|14721.4|14716.1|14712.1|306
1648544700000|2022-03-29 09:05:00|14719.2|14715.2|14703.6|14699.6|14725.4|14721.4|14700.4|14696.4|1971
1648545000000|2022-03-29 09:10:00|14700.4|14696.4|14716.1|14712.1|14716.1|14712.1|14694.2|14690.2|985
1648545300000|2022-03-29 09:15:00|14719.2|14715.2|14712.9|14708.9|14719.2|14715.2|14712.9|14708.9|471
1648545600000|2022-03-29 09:20:00|14709.8|14705.8|14722.3|14718.3|14725.4|14721.4|14709.8|14705.8|410
1648545900000|2022-03-29 09:25:00|14719.2|14715.2|14725.4|14721.4|14725.4|14721.4|14719.2|14715.2|300
1648546200000|2022-03-29 09:30:00|14723.9|14719.9|14722.3|14718.3|14723.9|14719.9|14716.1|14712.1|405
1648546500000|2022-03-29 09:35:00|14725.4|14721.4|14728.6|14724.6|14731.7|14727.7|14725.4|14721.4|460
1648546800000|2022-03-29 09:40:00|14725.4|14721.4|14722.3|14718.3|14728.6|14724.6|14719.2|14715.2|226
1648547100000|2022-03-29 09:45:00|14719.2|14715.2|14709.8|14705.8|14722.3|14718.3|14706.7|14702.7|707
1648547400000|2022-03-29 09:50:00|14712.9|14708.9|14722.3|14718.3|14722.3|14718.3|14712.9|14708.9|502
1648547700000|2022-03-29 09:55:00|14723.9|14719.9|14712.9|14708.9|14725.4|14721.4|14709.8|14705.8|324
1648548000000|2022-03-29 10:00:00|14716.1|14712.1|14722.3|14718.3|14722.3|14718.3|14709.8|14705.8|392
1648548300000|2022-03-29 10:05:00|14723.9|14719.9|14725.4|14721.4|14731.7|14727.7|14722.3|14718.3|448
1648548600000|2022-03-29 10:10:00|14723.9|14719.9|14734.8|14730.8|14734.8|14730.8|14723.9|14719.9|327
1648548900000|2022-03-29 10:15:00|14733.3|14729.3|14725.4|14721.4|14734.8|14730.8|14725.4|14721.4|339
1648549200000|2022-03-29 10:20:00|14728.6|14724.6|14719.2|14715.2|14728.6|14724.6|14719.2|14715.2|263
1648549500000|2022-03-29 10:25:00|14716.1|14712.1|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|463
1648549800000|2022-03-29 10:30:00|14719.2|14715.2|14725.4|14721.4|14728.6|14724.6|14719.2|14715.2|514
1648550100000|2022-03-29 10:35:00|14728.6|14724.6|14725.4|14721.4|14731.7|14727.7|14725.4|14721.4|345
1648550400000|2022-03-29 10:40:00|14722.3|14718.3|14725.4|14721.4|14725.4|14721.4|14719.2|14715.2|203
1648550700000|2022-03-29 10:45:00|14728.6|14724.6|14722.3|14718.3|14728.6|14724.6|14722.3|14718.3|105
1648551000000|2022-03-29 10:50:00|14725.4|14721.4|14725.4|14721.4|14728.6|14724.6|14725.4|14721.4|114
1648551300000|2022-03-29 10:55:00|14728.6|14724.6|14741.1|14737.1|14741.1|14737.1|14728.6|14724.6|378
1648551600000|2022-03-29 11:00:00|14744.2|14740.2|14741.1|14737.1|14750.4|14746.4|14737.9|14733.9|831
1648551900000|2022-03-29 11:05:00|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14741.1|14737.1|279
1648552200000|2022-03-29 11:10:00|14747.3|14743.3|14734.8|14730.8|14750.4|14746.4|14734.8|14730.8|552
1648552500000|2022-03-29 11:15:00|14731.7|14727.7|14731.7|14727.7|14737.9|14733.9|14731.7|14727.7|299
1648552800000|2022-03-29 11:20:00|14730.1|14726.1|14725.4|14721.4|14731.7|14727.7|14722.3|14718.3|287
1648553100000|2022-03-29 11:25:00|14722.3|14718.3|14734.8|14730.8|14734.8|14730.8|14722.3|14718.3|478
1648553400000|2022-03-29 11:30:00|14731.7|14727.7|14728.6|14724.6|14734.8|14730.8|14728.6|14724.6|195
1648553700000|2022-03-29 11:35:00|14731.7|14727.7|14731.7|14727.7|14734.8|14730.8|14722.3|14718.3|748
1648554000000|2022-03-29 11:40:00|14728.6|14724.6|14716.1|14712.1|14728.6|14724.6|14709.8|14705.8|1618
1648554300000|2022-03-29 11:45:00|14712.9|14708.9|14684.8|14680.8|14716.1|14712.1|14684.8|14680.8|2192
1648554600000|2022-03-29 11:50:00|14686.4|14682.4|14722.3|14718.3|14725.4|14721.4|14684.8|14680.8|1838
1648554900000|2022-03-29 11:55:00|14723.9|14719.9|14725.4|14721.4|14731.7|14727.7|14716.1|14712.1|1049
1648555200000|2022-03-29 12:00:00|14722.3|14718.3|14744.2|14740.2|14744.2|14740.2|14722.3|14718.3|1463
1648555500000|2022-03-29 12:05:00|14747.3|14743.3|14737.9|14733.9|14747.3|14743.3|14734.8|14730.8|1247
1648555800000|2022-03-29 12:10:00|14736.4|14732.4|14741.1|14737.1|14741.1|14737.1|14728.6|14724.6|821
1648556100000|2022-03-29 12:15:00|14744.2|14740.2|14744.2|14740.2|14762.9|14758.9|14744.2|14740.2|1293
1648556400000|2022-03-29 12:20:00|14741.1|14737.1|14756.7|14752.7|14756.7|14752.7|14737.9|14733.9|1376
1648556700000|2022-03-29 12:25:00|14759.8|14755.8|14769.2|14765.2|14772.3|14768.3|14753.6|14749.6|948
1648557000000|2022-03-29 12:30:00|14766.1|14762.1|14781.7|14777.7|14787.9|14783.9|14762.9|14758.9|1452
1648557300000|2022-03-29 12:35:00|14784.8|14780.8|14781.7|14777.7|14787.9|14783.9|14772.3|14768.3|990
1648557600000|2022-03-29 12:40:00|14778.6|14774.6|14784.8|14780.8|14794.2|14790.2|14778.6|14774.6|1660
1648557900000|2022-03-29 12:45:00|14781.7|14777.7|14787.9|14783.9|14800.4|14796.4|14781.7|14777.7|1416
1648558200000|2022-03-29 12:50:00|14784.8|14780.8|14803.6|14799.6|14809.8|14805.8|14781.7|14777.7|1599
1648558500000|2022-03-29 12:55:00|14800.4|14796.4|14812.9|14808.9|14825.4|14821.4|14800.4|14796.4|1975
1648558800000|2022-03-29 13:00:00|14816.1|14812.1|14822.3|14818.3|14825.4|14821.4|14797.3|14793.3|2071
1648559100000|2022-03-29 13:05:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14809.8|14805.8|1263
1648559400000|2022-03-29 13:10:00|14831.7|14827.7|14859.8|14855.8|14859.8|14855.8|14828.6|14824.6|1672
1648559700000|2022-03-29 13:15:00|14856.7|14852.7|14884.8|14880.8|14884.8|14880.8|14844.2|14840.2|3586
1648560000000|2022-03-29 13:20:00|14881.7|14877.7|14866.1|14862.1|14894.2|14890.2|14856.7|14852.7|2163
1648560300000|2022-03-29 13:25:00|14869.2|14865.2|14856.7|14852.7|14869.2|14865.2|14856.7|14852.7|1246
1648560600000|2022-03-29 13:30:00|14859.8|14855.8|14881.7|14877.7|14881.7|14877.7|14859.8|14855.8|1576
1648560900000|2022-03-29 13:35:00|14878.6|14874.6|14869.2|14865.2|14894.2|14890.2|14869.2|14865.2|1739
1648561200000|2022-03-29 13:40:00|14872.3|14868.3|14875.4|14871.4|14881.7|14877.7|14872.3|14868.3|1451
1648561500000|2022-03-29 13:45:00|14878.6|14874.6|14891.1|14887.1|14891.1|14887.1|14872.3|14868.3|1028
1648561800000|2022-03-29 13:50:00|14894.2|14890.2|14900.4|14896.4|14903.6|14899.6|14884.8|14880.8|1676
1648562100000|2022-03-29 13:55:00|14903.6|14899.6|14897.3|14893.3|14906.7|14902.7|14887.9|14883.9|1043
1648562400000|2022-03-29 14:00:00|14895.8|14891.8|14906.7|14902.7|14912.9|14908.9|14894.2|14890.2|1520
1648562700000|2022-03-29 14:05:00|14909.8|14905.8|14903.6|14899.6|14919.2|14915.2|14900.4|14896.4|2206
1648563000000|2022-03-29 14:10:00|14906.7|14902.7|14897.3|14893.3|14919.2|14915.2|14897.3|14893.3|1748
1648563300000|2022-03-29 14:15:00|14900.4|14896.4|14875.4|14871.4|14900.4|14896.4|14875.4|14871.4|1836
1648563600000|2022-03-29 14:20:00|14872.3|14868.3|14878.6|14874.6|14881.7|14877.7|14862.9|14858.9|1542
1648563900000|2022-03-29 14:25:00|14880.1|14876.1|14866.1|14862.1|14881.7|14877.7|14866.1|14862.1|836
1648564200000|2022-03-29 14:30:00|14862.9|14858.9|14869.2|14865.2|14881.7|14877.7|14862.9|14858.9|1166
1648564500000|2022-03-29 14:35:00|14872.3|14868.3|14856.7|14852.7|14872.3|14868.3|14853.6|14849.6|936
1648564800000|2022-03-29 14:40:00|14859.8|14855.8|14850.4|14846.4|14862.9|14858.9|14844.2|14840.2|1545
1648565100000|2022-03-29 14:45:00|14847.3|14843.3|14837.9|14833.9|14850.4|14846.4|14834.8|14830.8|1280
1648565400000|2022-03-29 14:50:00|14834.8|14830.8|14841.1|14837.1|14841.1|14837.1|14828.6|14824.6|1449
1648565700000|2022-03-29 14:55:00|14837.9|14833.9|14825.4|14821.4|14837.9|14833.9|14822.3|14818.3|1555
1648566000000|2022-03-29 15:00:00|14822.3|14818.3|14812.9|14808.9|14822.3|14818.3|14809.8|14805.8|2061
1648566300000|2022-03-29 15:05:00|14816.1|14812.1|14819.2|14815.2|14831.7|14827.7|14812.9|14808.9|1050
1648566600000|2022-03-29 15:10:00|14822.3|14818.3|14819.2|14815.2|14828.6|14824.6|14819.2|14815.2|906
1648566900000|2022-03-29 15:15:00|14816.1|14812.1|14819.2|14815.2|14822.3|14818.3|14812.9|14808.9|590
1648567200000|2022-03-29 15:20:00|14822.3|14818.3|14828.6|14824.6|14831.7|14827.7|14819.2|14815.2|580
1648567500000|2022-03-29 15:25:00|14831.7|14827.7|14844.2|14840.2|14844.2|14840.2|14828.6|14824.6|815
1648567800000|2022-03-29 15:30:00|14841.1|14837.1|14844.2|14840.2|14847.3|14843.3|14834.8|14830.8|1147
1648568100000|2022-03-29 15:35:00|14847.3|14843.3|14850.4|14846.4|14853.6|14849.6|14844.2|14840.2|564
1648568400000|2022-03-29 15:40:00|14853.6|14849.6|14856.7|14852.7|14856.7|14852.7|14847.3|14843.3|875
1648568700000|2022-03-29 15:45:00|14859.8|14855.8|14872.3|14868.3|14875.4|14871.4|14856.7|14852.7|783
1648569000000|2022-03-29 15:50:00|14875.4|14871.4|14894.2|14890.2|14897.3|14893.3|14872.3|14868.3|1236
1648569300000|2022-03-29 15:55:00|14891.1|14887.1|14897.3|14893.3|14900.4|14896.4|14887.9|14883.9|1095
1648569600000|2022-03-29 16:00:00|14894.2|14890.2|14875.4|14871.4|14897.3|14893.3|14875.4|14871.4|1152
1648569900000|2022-03-29 16:05:00|14878.6|14874.6|14866.1|14862.1|14881.7|14877.7|14862.9|14858.9|775
1648570200000|2022-03-29 16:10:00|14867.6|14863.6|14875.4|14871.4|14878.6|14874.6|14866.1|14862.1|673
1648570500000|2022-03-29 16:15:00|14872.3|14868.3|14891.1|14887.1|14891.1|14887.1|14872.3|14868.3|1509
1648570800000|2022-03-29 16:20:00|14894.2|14890.2|14897.3|14893.3|14900.4|14896.4|14891.1|14887.1|714
1648571100000|2022-03-29 16:25:00|14898.9|14894.9|14900.4|14896.4|14906.7|14902.7|14897.3|14893.3|1428
1648571400000|2022-03-29 16:30:00|14903.6|14899.6|14900.4|14896.4|14906.7|14902.7|14897.3|14893.3|968
1648571700000|2022-03-29 16:35:00|14903.6|14899.6|14906.7|14902.7|14916.1|14912.1|14903.6|14899.6|756
1648572000000|2022-03-29 16:40:00|14909.8|14905.8|14900.4|14896.4|14909.8|14905.8|14900.4|14896.4|705
1648572300000|2022-03-29 16:45:00|14902|14898|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|382
1648572600000|2022-03-29 16:50:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14897.3|14893.3|1377
1648572900000|2022-03-29 16:55:00|14909.8|14905.8|14919.2|14915.2|14919.2|14915.2|14909.8|14905.8|1450
1648573200000|2022-03-29 17:00:00|14917.6|14913.6|14909.8|14905.8|14919.2|14915.2|14892.6|14888.6|1650
1648573500000|2022-03-29 17:05:00|14906.7|14902.7|14916.1|14912.1|14925.4|14921.4|14906.7|14902.7|614
1648573800000|2022-03-29 17:10:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14906.7|14902.7|1608
1648574100000|2022-03-29 17:15:00|14912.9|14908.9|14900.4|14896.4|14912.9|14908.9|14897.3|14893.3|910
1648574400000|2022-03-29 17:20:00|14903.6|14899.6|14900.4|14896.4|14906.7|14902.7|14897.3|14893.3|619
1648574700000|2022-03-29 17:25:00|14897.3|14893.3|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|206
1648575000000|2022-03-29 17:30:00|14900.4|14896.4|14925.4|14921.4|14925.4|14921.4|14897.3|14893.3|813
1648575300000|2022-03-29 17:35:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|582
1648575600000|2022-03-29 17:40:00|14919.2|14915.2|14912.9|14908.9|14919.2|14915.2|14909.8|14905.8|1014
1648575900000|2022-03-29 17:45:00|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|624
1648576200000|2022-03-29 17:50:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|338
1648576500000|2022-03-29 17:55:00|14906.7|14902.7|14922.3|14918.3|14922.3|14918.3|14906.7|14902.7|1239
1648576800000|2022-03-29 18:00:00|14925.4|14921.4|14919.2|14915.2|14931.7|14927.7|14919.2|14915.2|1586
1648577100000|2022-03-29 18:05:00|14922.3|14918.3|14919.2|14915.2|14925.4|14921.4|14912.9|14908.9|718
1648577400000|2022-03-29 18:10:00|14916.1|14912.1|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|304
1648577700000|2022-03-29 18:15:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14912.9|14908.9|617
1648578000000|2022-03-29 18:20:00|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|971
1648578300000|2022-03-29 18:25:00|14916.1|14912.1|14909.8|14905.8|14919.2|14915.2|14906.7|14902.7|390
1648578600000|2022-03-29 18:30:00|14912.9|14908.9|14909.8|14905.8|14916.1|14912.1|14906.7|14902.7|882
1648578900000|2022-03-29 18:35:00|14912.9|14908.9|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|768
1648579200000|2022-03-29 18:40:00|14912.9|14908.9|14891.1|14887.1|14912.9|14908.9|14891.1|14887.1|831
1648579500000|2022-03-29 18:45:00|14894.2|14890.2|14884.8|14880.8|14894.2|14890.2|14881.7|14877.7|971
1648579800000|2022-03-29 18:50:00|14881.7|14877.7|14878.6|14874.6|14884.8|14880.8|14878.6|14874.6|967
1648580100000|2022-03-29 18:55:00|14875.4|14871.4|14897.3|14893.3|14897.3|14893.3|14875.4|14871.4|2175
1648580400000|2022-03-29 19:00:00|14894.2|14890.2|14881.7|14877.7|14897.3|14893.3|14881.7|14877.7|1254
1648580700000|2022-03-29 19:05:00|14878.6|14874.6|14875.4|14871.4|14881.7|14877.7|14872.3|14868.3|717
1648581000000|2022-03-29 19:10:00|14872.3|14868.3|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|928
1648581300000|2022-03-29 19:15:00|14878.6|14874.6|14887.9|14883.9|14887.9|14883.9|14875.4|14871.4|253
1648581600000|2022-03-29 19:20:00|14884.8|14880.8|14878.6|14874.6|14887.9|14883.9|14878.6|14874.6|859
1648581900000|2022-03-29 19:25:00|14875.4|14871.4|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|913
1648582200000|2022-03-29 19:30:00|14869.2|14865.2|14869.2|14865.2|14875.4|14871.4|14869.2|14865.2|224
1648582500000|2022-03-29 19:35:00|14872.3|14868.3|14862.9|14858.9|14872.3|14868.3|14862.9|14858.9|564
1648582800000|2022-03-29 19:40:00|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|802
1648583100000|2022-03-29 19:45:00|14869.2|14865.2|14878.6|14874.6|14878.6|14874.6|14869.2|14865.2|187
1648583400000|2022-03-29 19:50:00|14881.7|14877.7|14897.3|14893.3|14897.3|14893.3|14878.6|14874.6|1466
1648583700000|2022-03-29 19:55:00|14894.2|14890.2|14903.6|14899.6|14906.7|14902.7|14891.1|14887.1|1515
1648584000000|2022-03-29 20:00:00|14906.7|14902.7|14925.4|14921.4|14925.4|14921.4|14906.7|14902.7|1687
1648584300000|2022-03-29 20:05:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|265
1648584600000|2022-03-29 20:10:00|14928.6|14924.6|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|246
1648584900000|2022-03-29 20:15:00|14919.2|14915.2|14909.8|14905.8|14919.2|14915.2|14909.8|14905.8|338
1648585200000|2022-03-29 20:20:00|14906.7|14902.7|14900.4|14896.4|14909.8|14905.8|14900.4|14896.4|452
1648585500000|2022-03-29 20:25:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|217
1648585800000|2022-03-29 20:30:00|14909.8|14905.8|14912.9|14908.9|14914.5|14910.5|14909.8|14905.8|369
1648586100000|2022-03-29 20:35:00|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|203
1648586400000|2022-03-29 20:40:00|||||||||172
1648586700000|2022-03-29 20:45:00|14905.1|14901.1|14909.8|14905.8|14912.9|14908.9|14903.6|14899.6|695
1648587000000|2022-03-29 20:50:00|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|507
1648587300000|2022-03-29 20:55:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|295
1648591200000|2022-03-29 22:00:00|14912.9|14908.9|14922.3|14918.3|14922.3|14918.3|14912.9|14908.9|297
1648591500000|2022-03-29 22:05:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|119
1648591800000|2022-03-29 22:10:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|122
1648592100000|2022-03-29 22:15:00|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|9
1648592400000|2022-03-29 22:20:00|14914.5|14910.5|14906.7|14902.7|14916.1|14912.1|14906.7|14902.7|99
1648592700000|2022-03-29 22:25:00|14908.3|14904.3|14909.8|14905.8|14911.4|14907.4|14906.7|14902.7|58
1648593000000|2022-03-29 22:30:00|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|63
1648593300000|2022-03-29 22:35:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|48
1648593600000|2022-03-29 22:40:00|14894.2|14890.2|14891.1|14887.1|14897.3|14893.3|14891.1|14887.1|65
1648593900000|2022-03-29 22:45:00|14892.6|14888.6|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|49
1648594200000|2022-03-29 22:50:00|14891.1|14887.1|14884.8|14880.8|14891.1|14887.1|14884.8|14880.8|36
1648594500000|2022-03-29 22:55:00|14887.9|14883.9|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|45
1648594800000|2022-03-29 23:00:00|14889.5|14885.5|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|80
1648595100000|2022-03-29 23:05:00|14884.8|14880.8|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|29
1648595400000|2022-03-29 23:10:00|14887.9|14883.9|14891.1|14887.1|14891.1|14887.1|14884.8|14880.8|74
1648595700000|2022-03-29 23:15:00|14894.2|14890.2|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|102
1648596000000|2022-03-29 23:20:00|14884.8|14880.8|14887.9|14883.9|14887.9|14883.9|14884.8|14880.8|9
1648596300000|2022-03-29 23:25:00|14891.1|14887.1|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|12
1648596600000|2022-03-29 23:30:00|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|150
1648596900000|2022-03-29 23:35:00|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|88
1648597200000|2022-03-29 23:40:00|14889.5|14885.5|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|21
1648597500000|2022-03-29 23:45:00|14894.2|14890.2|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|115
1648597800000|2022-03-29 23:50:00|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|14900.4|14896.4|9
1648598100000|2022-03-29 23:55:00|14897.3|14893.3|14900.4|14896.4|14903.6|14899.6|14897.3|14893.3|145
1648598400000|2022-03-30 00:00:00|14903.6|14899.6|14916.1|14912.1|14916.1|14912.1|14903.6|14899.6|208
1648598700000|2022-03-30 00:05:00|14919.2|14915.2|14906.7|14902.7|14925.4|14921.4|14906.7|14902.7|292
1648599000000|2022-03-30 00:10:00|14908.3|14904.3|14916.1|14912.1|14919.2|14915.2|14906.7|14902.7|146
1648599300000|2022-03-30 00:15:00|14917.6|14913.6|14919.2|14915.2|14928.6|14924.6|14916.1|14912.1|327
1648599600000|2022-03-30 00:20:00|14922.3|14918.3|14919.2|14915.2|14925.4|14921.4|14912.9|14908.9|197
1648599900000|2022-03-30 00:25:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|180
1648600200000|2022-03-30 00:30:00|14917.6|14913.6|14912.9|14908.9|14919.2|14915.2|14912.9|14908.9|110
1648600500000|2022-03-30 00:35:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14909.8|14905.8|156
1648600800000|2022-03-30 00:40:00|14922.3|14918.3|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|123
1648601100000|2022-03-30 00:45:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14912.9|14908.9|115
1648601400000|2022-03-30 00:50:00|14920.8|14916.8|14928.6|14924.6|14928.6|14924.6|14919.2|14915.2|213
1648601700000|2022-03-30 00:55:00|14925.4|14921.4|14937.9|14933.9|14937.9|14933.9|14925.4|14921.4|308
1648602000000|2022-03-30 01:00:00|14934.8|14930.8|14944.2|14940.2|14950.4|14946.4|14934.8|14930.8|523
1648602300000|2022-03-30 01:05:00|14947.3|14943.3|14956.7|14952.7|14959.8|14955.8|14944.2|14940.2|699
1648602600000|2022-03-30 01:10:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14953.6|14949.6|286
1648602900000|2022-03-30 01:15:00|14966.1|14962.1|14972.3|14968.3|14975.4|14971.4|14966.1|14962.1|494
1648603200000|2022-03-30 01:20:00|14969.2|14965.2|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|352
1648603500000|2022-03-30 01:25:00|14962.9|14958.9|14966.1|14962.1|14972.3|14968.3|14959.8|14955.8|325
1648603800000|2022-03-30 01:30:00|14964.5|14960.5|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|226
1648604100000|2022-03-30 01:35:00|14969.2|14965.2|14966.1|14962.1|14975.4|14971.4|14966.1|14962.1|168
1648604400000|2022-03-30 01:40:00|14962.9|14958.9|14955.1|14951.1|14962.9|14958.9|14953.6|14949.6|324
1648604700000|2022-03-30 01:45:00|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|286
1648605000000|2022-03-30 01:50:00|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|173
1648605300000|2022-03-30 01:55:00|14947.3|14943.3|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|122
1648605600000|2022-03-30 02:00:00|14959.8|14955.8|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|296
1648605900000|2022-03-30 02:05:00|14969.2|14965.2|14956.7|14952.7|14969.2|14965.2|14956.7|14952.7|95
1648606200000|2022-03-30 02:10:00|14958.3|14954.3|14966.1|14962.1|14969.2|14965.2|14956.7|14952.7|130
1648606500000|2022-03-30 02:15:00|14962.9|14958.9|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|180
1648606800000|2022-03-30 02:20:00|14969.2|14965.2|14966.1|14962.1|14972.3|14968.3|14959.8|14955.8|230
1648607100000|2022-03-30 02:25:00|14962.9|14958.9|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|91
1648607400000|2022-03-30 02:30:00|14966.1|14962.1|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|138
1648607700000|2022-03-30 02:35:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|72
1648608000000|2022-03-30 02:40:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|91
1648608300000|2022-03-30 02:45:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|71
1648608600000|2022-03-30 02:50:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|42
1648608900000|2022-03-30 02:55:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|87
1648609200000|2022-03-30 03:00:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|42
1648609500000|2022-03-30 03:05:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|67
1648609800000|2022-03-30 03:10:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|120
1648610100000|2022-03-30 03:15:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|313
1648610400000|2022-03-30 03:20:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|193
1648610700000|2022-03-30 03:25:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|204
1648611000000|2022-03-30 03:30:00|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|207
1648611300000|2022-03-30 03:35:00|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|76
1648611600000|2022-03-30 03:40:00|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|109
1648611900000|2022-03-30 03:45:00|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|92
1648612200000|2022-03-30 03:50:00|||||||||38
1648612500000|2022-03-30 03:55:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|65
1648612800000|2022-03-30 04:00:00|14986.4|14982.4|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|384
1648613100000|2022-03-30 04:05:00|14991.1|14987.1|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|327
1648613400000|2022-03-30 04:10:00|15000.4|14996.4|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|158
1648613700000|2022-03-30 04:15:00|14991.1|14987.1|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|175
1648614000000|2022-03-30 04:20:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|143
1648614300000|2022-03-30 04:25:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|69
1648614600000|2022-03-30 04:30:00|15003.6|14999.6|14997.3|14993.3|15003.6|14999.6|14994.2|14990.2|427
1648614900000|2022-03-30 04:35:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|272
1648615200000|2022-03-30 04:40:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|171
1648615500000|2022-03-30 04:45:00|14991.1|14987.1|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|161
1648615800000|2022-03-30 04:50:00|14998.9|14994.9|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|94
1648616100000|2022-03-30 04:55:00|15000.4|14996.4|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|86
1648616400000|2022-03-30 05:00:00|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|203
1648616700000|2022-03-30 05:05:00|14984.8|14980.8|14975.4|14971.4|14984.8|14980.8|14975.4|14971.4|188
1648617000000|2022-03-30 05:10:00|14972.3|14968.3|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|102
1648617300000|2022-03-30 05:15:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|165
1648617600000|2022-03-30 05:20:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|85
1648617900000|2022-03-30 05:25:00|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|75
1648618200000|2022-03-30 05:30:00|14972.3|14968.3|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|93
1648618500000|2022-03-30 05:35:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|56
1648618800000|2022-03-30 05:40:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|173
1648619100000|2022-03-30 05:45:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|103
1648619400000|2022-03-30 05:50:00|14967.6|14963.6|14959.8|14955.8|14969.2|14965.2|14959.8|14955.8|88
1648619700000|2022-03-30 05:55:00|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|107
1648620000000|2022-03-30 06:00:00|14956.7|14952.7|14966.1|14962.1|14966.1|14962.1|14956.7|14952.7|243
1648620300000|2022-03-30 06:05:00|14964.5|14960.5|14972.3|14968.3|14972.3|14968.3|14959.8|14955.8|227
1648620600000|2022-03-30 06:10:00|14969.2|14965.2|14972.3|14968.3|14981.7|14977.7|14969.2|14965.2|122
1648620900000|2022-03-30 06:15:00|14969.2|14965.2|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|195
1648621200000|2022-03-30 06:20:00|14966.1|14962.1|14953.6|14949.6|14966.1|14962.1|14953.6|14949.6|366
1648621500000|2022-03-30 06:25:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|336
1648621800000|2022-03-30 06:30:00|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|106
1648622100000|2022-03-30 06:35:00|14950.4|14946.4|14944.2|14940.2|14953.6|14949.6|14944.2|14940.2|277
1648622400000|2022-03-30 06:40:00|14947.3|14943.3|14937.9|14933.9|14947.3|14943.3|14934.8|14930.8|404
1648622700000|2022-03-30 06:45:00|14936.4|14932.4|14941.1|14937.1|14944.2|14940.2|14934.8|14930.8|410
1648623000000|2022-03-30 06:50:00|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14934.8|14930.8|362
1648623300000|2022-03-30 06:55:00|14945.8|14941.8|14937.9|14933.9|14947.3|14943.3|14937.9|14933.9|196
1648623600000|2022-03-30 07:00:00|14934.8|14930.8|14922.3|14918.3|14937.9|14933.9|14919.2|14915.2|639
1648623900000|2022-03-30 07:05:00|14925.4|14921.4|14919.2|14915.2|14937.9|14933.9|14919.2|14915.2|678
1648624200000|2022-03-30 07:10:00|14916.1|14912.1|14894.2|14890.2|14916.1|14912.1|14894.2|14890.2|902
1648624500000|2022-03-30 07:15:00|14897.3|14893.3|14919.2|14915.2|14919.2|14915.2|14894.2|14890.2|556
1648624800000|2022-03-30 07:20:00|14916.1|14912.1|14916.1|14912.1|14925.4|14921.4|14912.9|14908.9|457
1648625100000|2022-03-30 07:25:00|14914.5|14910.5|14925.4|14921.4|14934.8|14930.8|14912.9|14908.9|357
1648625400000|2022-03-30 07:30:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14912.9|14908.9|479
1648625700000|2022-03-30 07:35:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|525
1648626000000|2022-03-30 07:40:00|14925.4|14921.4|14925.4|14921.4|14931.7|14927.7|14919.2|14915.2|377
1648626300000|2022-03-30 07:45:00|14922.3|14918.3|14916.1|14912.1|14922.3|14918.3|14909.8|14905.8|834
1648626600000|2022-03-30 07:50:00|14919.2|14915.2|14925.4|14921.4|14928.6|14924.6|14916.1|14912.1|477
1648626900000|2022-03-30 07:55:00|14923.9|14919.9|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|224
1648627200000|2022-03-30 08:00:00|14919.2|14915.2|14953.6|14949.6|14953.6|14949.6|14916.1|14912.1|692
1648627500000|2022-03-30 08:05:00|14952|14948|14950.4|14946.4|14959.8|14955.8|14950.4|14946.4|546
1648627800000|2022-03-30 08:10:00|14947.3|14943.3|14941.1|14937.1|14950.4|14946.4|14937.9|14933.9|441
1648628100000|2022-03-30 08:15:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14931.7|14927.7|350
1648628400000|2022-03-30 08:20:00|14931.7|14927.7|14934.8|14930.8|14934.8|14930.8|14925.4|14921.4|312
1648628700000|2022-03-30 08:25:00|14936.4|14932.4|14947.3|14943.3|14947.3|14943.3|14934.8|14930.8|288
1648629000000|2022-03-30 08:30:00|14950.4|14946.4|14947.3|14943.3|14950.4|14946.4|14941.1|14937.1|486
1648629300000|2022-03-30 08:35:00|14950.4|14946.4|14941.1|14937.1|14950.4|14946.4|14937.9|14933.9|304
1648629600000|2022-03-30 08:40:00|14944.2|14940.2|14944.2|14940.2|14953.6|14949.6|14944.2|14940.2|367
1648629900000|2022-03-30 08:45:00|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|360
1648630200000|2022-03-30 08:50:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|243
1648630500000|2022-03-30 08:55:00|14928.6|14924.6|14909.8|14905.8|14928.6|14924.6|14909.8|14905.8|341
1648630800000|2022-03-30 09:00:00|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14900.4|14896.4|388
1648631100000|2022-03-30 09:05:00|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|214
1648631400000|2022-03-30 09:10:00|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|183
1648631700000|2022-03-30 09:15:00|14909.8|14905.8|14891.1|14887.1|14909.8|14905.8|14891.1|14887.1|336
1648632000000|2022-03-30 09:20:00|14887.9|14883.9|14875.4|14871.4|14891.1|14887.1|14875.4|14871.4|482
1648632300000|2022-03-30 09:25:00|14878.6|14874.6|14872.3|14868.3|14881.7|14877.7|14872.3|14868.3|287
1648632600000|2022-03-30 09:30:00|14869.2|14865.2|14875.4|14871.4|14875.4|14871.4|14869.2|14865.2|713
1648632900000|2022-03-30 09:35:00|14872.3|14868.3|14881.7|14877.7|14881.7|14877.7|14872.3|14868.3|310
1648633200000|2022-03-30 09:40:00|14884.8|14880.8|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|459
1648633500000|2022-03-30 09:45:00|14887.9|14883.9|14884.8|14880.8|14887.9|14883.9|14884.8|14880.8|172
1648633800000|2022-03-30 09:50:00|14881.7|14877.7|14872.3|14868.3|14881.7|14877.7|14872.3|14868.3|277
1648634100000|2022-03-30 09:55:00|14873.9|14869.9|14875.4|14871.4|14875.4|14871.4|14869.2|14865.2|213
1648634400000|2022-03-30 10:00:00|14878.6|14874.6|14878.6|14874.6|14889.5|14885.5|14878.6|14874.6|758
1648634700000|2022-03-30 10:05:00|14875.4|14871.4|14859.8|14855.8|14875.4|14871.4|14856.7|14852.7|866
1648635000000|2022-03-30 10:10:00|14862.9|14858.9|14859.8|14855.8|14866.1|14862.1|14853.6|14849.6|510
1648635300000|2022-03-30 10:15:00|14862.9|14858.9|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|135
1648635600000|2022-03-30 10:20:00|14869.2|14865.2|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|144
1648635900000|2022-03-30 10:25:00|||||||||96
1648636200000|2022-03-30 10:30:00|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14859.8|14855.8|335
1648636500000|2022-03-30 10:35:00|14866.1|14862.1|14869.2|14865.2|14869.2|14865.2|14862.9|14858.9|240
1648636800000|2022-03-30 10:40:00|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|386
1648637100000|2022-03-30 10:45:00|14873.9|14869.9|14875.4|14871.4|14881.7|14877.7|14873.9|14869.9|349
1648637400000|2022-03-30 10:50:00|14872.3|14868.3|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|177
1648637700000|2022-03-30 10:55:00|14878.6|14874.6|14856.7|14852.7|14878.6|14874.6|14856.7|14852.7|496
1648638000000|2022-03-30 11:00:00|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|336
1648638300000|2022-03-30 11:05:00|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|486
1648638600000|2022-03-30 11:10:00|14856.7|14852.7|14841.1|14837.1|14859.8|14855.8|14841.1|14837.1|514
1648638900000|2022-03-30 11:15:00|14844.2|14840.2|14866.1|14862.1|14866.1|14862.1|14841.1|14837.1|763
1648639200000|2022-03-30 11:20:00|14869.2|14865.2|14872.3|14868.3|14875.4|14871.4|14866.1|14862.1|674
1648639500000|2022-03-30 11:25:00|14869.2|14865.2|14866.1|14862.1|14872.3|14868.3|14859.8|14855.8|273
1648639800000|2022-03-30 11:30:00|14864.5|14860.5|14862.9|14858.9|14866.1|14862.1|14856.7|14852.7|376
1648640100000|2022-03-30 11:35:00|14861.4|14857.4|14878.6|14874.6|14878.6|14874.6|14859.8|14855.8|724
1648640400000|2022-03-30 11:40:00|14875.4|14871.4|14881.7|14877.7|14881.7|14877.7|14873.9|14869.9|513
1648640700000|2022-03-30 11:45:00|14878.6|14874.6|14884.8|14880.8|14884.8|14880.8|14878.6|14874.6|346
1648641000000|2022-03-30 11:50:00|14883.3|14879.3|14884.8|14880.8|14887.9|14883.9|14881.7|14877.7|378
1648641300000|2022-03-30 11:55:00|14887.9|14883.9|14878.6|14874.6|14887.9|14883.9|14875.4|14871.4|183
1648641600000|2022-03-30 12:00:00|14881.7|14877.7|14859.8|14855.8|14881.7|14877.7|14853.6|14849.6|815
1648641900000|2022-03-30 12:05:00|14862.9|14858.9|14878.6|14874.6|14881.7|14877.7|14859.8|14855.8|621
1648642200000|2022-03-30 12:10:00|14881.7|14877.7|14883.3|14879.3|14894.2|14890.2|14875.4|14871.4|1168
1648642500000|2022-03-30 12:15:00|14884.8|14880.8|14881.7|14877.7|14894.2|14890.2|14881.7|14877.7|1205
1648642800000|2022-03-30 12:20:00|14884.8|14880.8|14878.6|14874.6|14884.8|14880.8|14866.1|14862.1|1752
1648643100000|2022-03-30 12:25:00|14875.4|14871.4|14878.6|14874.6|14881.7|14877.7|14872.3|14868.3|790
1648643400000|2022-03-30 12:30:00|14881.7|14877.7|14881.7|14877.7|14884.8|14880.8|14872.3|14868.3|1101
1648643700000|2022-03-30 12:35:00|14884.8|14880.8|14887.9|14883.9|14887.9|14883.9|14869.2|14865.2|785
1648644000000|2022-03-30 12:40:00|14891.1|14887.1|14872.3|14868.3|14897.3|14893.3|14869.2|14865.2|956
1648644300000|2022-03-30 12:45:00|14873.9|14869.9|14881.7|14877.7|14884.8|14880.8|14872.3|14868.3|804
1648644600000|2022-03-30 12:50:00|14878.6|14874.6|14866.1|14862.1|14878.6|14874.6|14859.8|14855.8|1146
1648644900000|2022-03-30 12:55:00|14862.9|14858.9|14875.4|14871.4|14875.4|14871.4|14859.8|14855.8|896
1648645200000|2022-03-30 13:00:00|14872.3|14868.3|14887.9|14883.9|14887.9|14883.9|14872.3|14868.3|885
1648645500000|2022-03-30 13:05:00|14884.8|14880.8|14878.6|14874.6|14887.9|14883.9|14872.3|14868.3|906
1648645800000|2022-03-30 13:10:00|14877|14873|14872.3|14868.3|14878.6|14874.6|14872.3|14868.3|280
1648646100000|2022-03-30 13:15:00|14869.2|14865.2|14837.9|14833.9|14869.2|14865.2|14834.8|14830.8|1780
1648646400000|2022-03-30 13:20:00|14841.1|14837.1|14825.4|14821.4|14841.1|14837.1|14822.3|14818.3|1572
1648646700000|2022-03-30 13:25:00|14828.6|14824.6|14837.9|14833.9|14837.9|14833.9|14822.3|14818.3|1410
1648647000000|2022-03-30 13:30:00|14834.8|14830.8|14847.3|14843.3|14847.3|14843.3|14825.4|14821.4|977
1648647300000|2022-03-30 13:35:00|14850.4|14846.4|14856.7|14852.7|14862.9|14858.9|14841.1|14837.1|1891
1648647600000|2022-03-30 13:40:00|14859.8|14855.8|14875.4|14871.4|14878.6|14874.6|14856.7|14852.7|2098
1648647900000|2022-03-30 13:45:00|14872.3|14868.3|14881.7|14877.7|14887.9|14883.9|14872.3|14868.3|1273
1648648200000|2022-03-30 13:50:00|14878.6|14874.6|14872.3|14868.3|14881.7|14877.7|14869.2|14865.2|1201
1648648500000|2022-03-30 13:55:00|14875.4|14871.4|14859.8|14855.8|14875.4|14871.4|14853.6|14849.6|1294
1648648800000|2022-03-30 14:00:00|14856.7|14852.7|14878.6|14874.6|14881.7|14877.7|14856.7|14852.7|1250
1648649100000|2022-03-30 14:05:00|14875.4|14871.4|14894.2|14890.2|14894.2|14890.2|14872.3|14868.3|1604
1648649400000|2022-03-30 14:10:00|14891.1|14887.1|14894.2|14890.2|14900.4|14896.4|14884.8|14880.8|1237
1648649700000|2022-03-30 14:15:00|14891.1|14887.1|14922.3|14918.3|14934.8|14930.8|14891.1|14887.1|2546
1648650000000|2022-03-30 14:20:00|14919.2|14915.2|14931.7|14927.7|14931.7|14927.7|14912.9|14908.9|1144
1648650300000|2022-03-30 14:25:00|14934.8|14930.8|14937.9|14933.9|14944.2|14940.2|14925.4|14921.4|1992
1648650600000|2022-03-30 14:30:00|14941.1|14937.1|14950.4|14946.4|14950.4|14946.4|14925.4|14921.4|1669
1648650900000|2022-03-30 14:35:00|14947.3|14943.3|14944.2|14940.2|14953.6|14949.6|14937.9|14933.9|1334
1648651200000|2022-03-30 14:40:00|14947.3|14943.3|14934.8|14930.8|14947.3|14943.3|14931.7|14927.7|992
1648651500000|2022-03-30 14:45:00|14937.9|14933.9|14944.2|14940.2|14950.4|14946.4|14937.9|14933.9|922
1648651800000|2022-03-30 14:50:00|14941.1|14937.1|14934.8|14930.8|14944.2|14940.2|14928.6|14924.6|1247
1648652100000|2022-03-30 14:55:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14919.2|14915.2|958
1648652400000|2022-03-30 15:00:00|14934.8|14930.8|14945.8|14941.8|14947.3|14943.3|14934.8|14930.8|1155
1648652700000|2022-03-30 15:05:00|14947.3|14943.3|14969.2|14965.2|14972.3|14968.3|14947.3|14943.3|1682
1648653000000|2022-03-30 15:10:00|14966.1|14962.1|14956.7|14952.7|14978.6|14974.6|14956.7|14952.7|2201
1648653300000|2022-03-30 15:15:00|14958.3|14954.3|14959.8|14955.8|14962.9|14958.9|14950.4|14946.4|1111
1648653600000|2022-03-30 15:20:00|14956.7|14952.7|14953.6|14949.6|14959.8|14955.8|14950.4|14946.4|1438
1648653900000|2022-03-30 15:25:00|14950.4|14946.4|14962.9|14958.9|14962.9|14958.9|14950.4|14946.4|1239
1648654200000|2022-03-30 15:30:00|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14947.3|14943.3|1162
1648654500000|2022-03-30 15:35:00|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|684
1648654800000|2022-03-30 15:40:00|14958.3|14954.3|14966.1|14962.1|14966.1|14962.1|14953.6|14949.6|1250
1648655100000|2022-03-30 15:45:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14959.8|14955.8|1329
1648655400000|2022-03-30 15:50:00|14966.1|14962.1|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|1056
1648655700000|2022-03-30 15:55:00|14962.9|14958.9|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|685
1648656000000|2022-03-30 16:00:00|14962.9|14958.9|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|1208
1648656300000|2022-03-30 16:05:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|534
1648656600000|2022-03-30 16:10:00|14964.5|14960.5|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|496
1648656900000|2022-03-30 16:15:00|14969.2|14965.2|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|785
1648657200000|2022-03-30 16:20:00|14956.7|14952.7|14959.8|14955.8|14962.9|14958.9|14953.6|14949.6|523
1648657500000|2022-03-30 16:25:00|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|550
1648657800000|2022-03-30 16:30:00|14959.8|14955.8|14959.8|14955.8|14964.5|14960.5|14959.8|14955.8|453
1648658100000|2022-03-30 16:35:00|14956.7|14952.7|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|552
1648658400000|2022-03-30 16:40:00|14956.7|14952.7|14953.6|14949.6|14959.8|14955.8|14950.4|14946.4|526
1648658700000|2022-03-30 16:45:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|704
1648659000000|2022-03-30 16:50:00|14953.6|14949.6|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|564
1648659300000|2022-03-30 16:55:00|14959.8|14955.8|14953.6|14949.6|14962.9|14958.9|14953.6|14949.6|674
1648659600000|2022-03-30 17:00:00|14956.7|14952.7|14966.1|14962.1|14972.3|14968.3|14956.7|14952.7|1032
1648659900000|2022-03-30 17:05:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|323
1648660200000|2022-03-30 17:10:00|14964.5|14960.5|14953.6|14949.6|14966.1|14962.1|14953.6|14949.6|626
1648660500000|2022-03-30 17:15:00|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|491
1648660800000|2022-03-30 17:20:00|14952|14948|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|897
1648661100000|2022-03-30 17:25:00|14950.4|14946.4|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|430
1648661400000|2022-03-30 17:30:00|14948.9|14944.9|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|414
1648661700000|2022-03-30 17:35:00|14944.2|14940.2|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|672
1648662000000|2022-03-30 17:40:00|14944.2|14940.2|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|1513
1648662300000|2022-03-30 17:45:00|14933.3|14929.3|14928.6|14924.6|14937.9|14933.9|14928.6|14924.6|936
1648662600000|2022-03-30 17:50:00|14922.3|14918.3|14912.9|14908.9|14922.3|14918.3|14912.9|14908.9|2676
1648662900000|2022-03-30 17:55:00|14916.1|14912.1|14928.6|14924.6|14928.6|14924.6|14912.9|14908.9|683
1648663200000|2022-03-30 18:00:00|14925.4|14921.4|14937.9|14933.9|14937.9|14933.9|14925.4|14921.4|685
1648663500000|2022-03-30 18:05:00|14934.8|14930.8|14931.7|14927.7|14937.9|14933.9|14925.4|14921.4|534
1648663800000|2022-03-30 18:10:00|14934.8|14930.8|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|831
1648664100000|2022-03-30 18:15:00|14931.7|14927.7|14937.9|14933.9|14937.9|14933.9|14928.6|14924.6|229
1648664400000|2022-03-30 18:20:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|281
1648664700000|2022-03-30 18:25:00|14936.4|14932.4|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|814
1648665000000|2022-03-30 18:30:00|14934.8|14930.8|14941.1|14937.1|14944.2|14940.2|14931.7|14927.7|423
1648665300000|2022-03-30 18:35:00|14939.5|14935.5|14937.9|14933.9|14941.1|14937.1|14934.8|14930.8|458
1648665600000|2022-03-30 18:40:00|14934.8|14930.8|14944.2|14940.2|14944.2|14940.2|14928.6|14924.6|712
1648665900000|2022-03-30 18:45:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14941.1|14937.1|516
1648666200000|2022-03-30 18:50:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14941.1|14937.1|607
1648666500000|2022-03-30 18:55:00|14941.1|14937.1|14947.3|14943.3|14950.4|14946.4|14937.9|14933.9|2118
1648666800000|2022-03-30 19:00:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|877
1648667100000|2022-03-30 19:05:00|14941.1|14937.1|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|619
1648667400000|2022-03-30 19:10:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|680
1648667700000|2022-03-30 19:15:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|906
1648668000000|2022-03-30 19:20:00|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|509
1648668300000|2022-03-30 19:25:00|14953.6|14949.6|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|622
1648668600000|2022-03-30 19:30:00|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|295
1648668900000|2022-03-30 19:35:00|14953.6|14949.6|14947.3|14943.3|14959.8|14955.8|14947.3|14943.3|435
1648669200000|2022-03-30 19:40:00|14948.9|14944.9|14956.7|14952.7|14956.7|14952.7|14948.9|14944.9|661
1648669500000|2022-03-30 19:45:00|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|1411
1648669800000|2022-03-30 19:50:00|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|752
1648670100000|2022-03-30 19:55:00|14966.1|14962.1|14956.7|14952.7|14969.2|14965.2|14953.6|14949.6|1684
1648670400000|2022-03-30 20:00:00|14959.8|14955.8|14978.6|14974.6|14978.6|14974.6|14953.6|14949.6|1777
1648670700000|2022-03-30 20:05:00|14975.4|14971.4|14966.1|14962.1|14978.6|14974.6|14966.1|14962.1|1355
1648671000000|2022-03-30 20:10:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14959.8|14955.8|431
1648671300000|2022-03-30 20:15:00|14966.1|14962.1|14969.2|14965.2|14975.4|14971.4|14962.9|14958.9|915
1648671600000|2022-03-30 20:20:00|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14969.2|14965.2|214
1648671900000|2022-03-30 20:25:00|14975.4|14971.4|14959.8|14955.8|14978.6|14974.6|14959.8|14955.8|762
1648672200000|2022-03-30 20:30:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14953.6|14949.6|559
1648672500000|2022-03-30 20:35:00|14959.8|14955.8|14950.4|14946.4|14959.8|14955.8|14950.4|14946.4|619
1648672800000|2022-03-30 20:40:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|771
1648673100000|2022-03-30 20:45:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|410
1648673400000|2022-03-30 20:50:00|14953.6|14949.6|14955.1|14951.1|14962.9|14958.9|14953.6|14949.6|970
1648673700000|2022-03-30 20:55:00|14956.7|14952.7|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|409
1648677600000|2022-03-30 22:00:00|14959.8|14955.8|14964.5|14960.5|14966.1|14962.1|14959.8|14955.8|161
1648677900000|2022-03-30 22:05:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|8
1648678200000|2022-03-30 22:10:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14967.6|14963.6|5
1648678500000|2022-03-30 22:15:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|101
1648678800000|2022-03-30 22:20:00|||||||||34
1648679100000|2022-03-30 22:25:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|74
1648679400000|2022-03-30 22:30:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|74
1648679700000|2022-03-30 22:35:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|84
1648680000000|2022-03-30 22:40:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|60
1648680300000|2022-03-30 22:45:00|14959.8|14955.8|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|23
1648680600000|2022-03-30 22:50:00|14962.9|14958.9|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|15
1648680900000|2022-03-30 22:55:00|||||||||3
1648681200000|2022-03-30 23:00:00|||||||||1
1648681500000|2022-03-30 23:05:00|14962.9|14958.9|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|41
1648681800000|2022-03-30 23:10:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14956.7|14952.7|9
1648682100000|2022-03-30 23:15:00|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|79
1648682400000|2022-03-30 23:20:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|46
1648682700000|2022-03-30 23:25:00|14962.9|14958.9|14956.7|14952.7|14964.5|14960.5|14956.7|14952.7|48
1648683000000|2022-03-30 23:30:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14958.3|14954.3|13
1648683300000|2022-03-30 23:35:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|61
1648683600000|2022-03-30 23:40:00|14969.2|14965.2|14966.1|14962.1|14973.9|14969.9|14966.1|14962.1|168
1648683900000|2022-03-30 23:45:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|90
1648684200000|2022-03-30 23:50:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|18
1648684500000|2022-03-30 23:55:00|||||||||7
1648684800000|2022-03-31 00:00:00|14962.9|14958.9|14966.1|14962.1|14969.2|14965.2|14956.7|14952.7|128
1648685100000|2022-03-31 00:05:00|14962.9|14958.9|14953.6|14949.6|14966.1|14962.1|14950.4|14946.4|163
1648685400000|2022-03-31 00:10:00|14956.7|14952.7|14944.2|14940.2|14959.8|14955.8|14934.8|14930.8|333
1648685700000|2022-03-31 00:15:00|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14931.7|14927.7|414
1648686000000|2022-03-31 00:20:00|14947.3|14943.3|14956.7|14952.7|14956.7|14952.7|14944.2|14940.2|224
1648686300000|2022-03-31 00:25:00|14953.6|14949.6|14969.2|14965.2|14972.3|14968.3|14953.6|14949.6|299
1648686600000|2022-03-31 00:30:00|14972.3|14968.3|14978.6|14974.6|14984.8|14980.8|14969.2|14965.2|515
1648686900000|2022-03-31 00:35:00|14975.4|14971.4|14987.9|14983.9|14987.9|14983.9|14975.4|14971.4|267
1648687200000|2022-03-31 00:40:00|14984.8|14980.8|14975.4|14971.4|14984.8|14980.8|14966.1|14962.1|413
1648687500000|2022-03-31 00:45:00|14977|14973|14981.7|14977.7|14981.7|14977.7|14975.4|14971.4|122
1648687800000|2022-03-31 00:50:00|14978.6|14974.6|14966.1|14962.1|14981.7|14977.7|14966.1|14962.1|145
1648688100000|2022-03-31 00:55:00|14962.9|14958.9|14972.3|14968.3|14975.4|14971.4|14962.9|14958.9|113
1648688400000|2022-03-31 01:00:00|14975.4|14971.4|14962.9|14958.9|14975.4|14971.4|14962.9|14958.9|76
1648688700000|2022-03-31 01:05:00|14966.1|14962.1|14972.3|14968.3|14975.4|14971.4|14966.1|14962.1|73
1648689000000|2022-03-31 01:10:00|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|100
1648689300000|2022-03-31 01:15:00|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14966.1|14962.1|98
1648689600000|2022-03-31 01:20:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|70
1648689900000|2022-03-31 01:25:00|14966.1|14962.1|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|123
1648690200000|2022-03-31 01:30:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|62
1648690500000|2022-03-31 01:35:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|80
1648690800000|2022-03-31 01:40:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|57
1648691100000|2022-03-31 01:45:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|49
1648691400000|2022-03-31 01:50:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|57
1648691700000|2022-03-31 01:55:00|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|78
1648692000000|2022-03-31 02:00:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|67
1648692300000|2022-03-31 02:05:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|47
1648692600000|2022-03-31 02:10:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|35
1648692900000|2022-03-31 02:15:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|63
1648693200000|2022-03-31 02:20:00|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|168
1648693500000|2022-03-31 02:25:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|140
1648693800000|2022-03-31 02:30:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|79
1648694100000|2022-03-31 02:35:00|14977|14973|14975.4|14971.4|14977|14973|14972.3|14968.3|43
1648694400000|2022-03-31 02:40:00|14978.6|14974.6|14978.6|14974.6|14981.7|14977.7|14978.6|14974.6|35
1648694700000|2022-03-31 02:45:00|14980.1|14976.1|14977|14973|14981.7|14977.7|14975.4|14971.4|55
1648695000000|2022-03-31 02:50:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|35
1648695300000|2022-03-31 02:55:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|13
1648695600000|2022-03-31 03:00:00|14977|14973|14969.2|14965.2|14977|14973|14969.2|14965.2|500
1648695900000|2022-03-31 03:05:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|100
1648696200000|2022-03-31 03:10:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|286
1648696500000|2022-03-31 03:15:00|14981.7|14977.7|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|97
1648696800000|2022-03-31 03:20:00|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|14984.8|14980.8|71
1648697100000|2022-03-31 03:25:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|83
1648697400000|2022-03-31 03:30:00|14981.7|14977.7|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|94
1648697700000|2022-03-31 03:35:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|114
1648698000000|2022-03-31 03:40:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|22
1648698300000|2022-03-31 03:45:00|||||||||35
1648698600000|2022-03-31 03:50:00|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|57
1648698900000|2022-03-31 03:55:00|14978.6|14974.6|14981.7|14977.7|14983.3|14979.3|14977|14973|19
1648699200000|2022-03-31 04:00:00|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|128
1648699500000|2022-03-31 04:05:00|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|37
1648699800000|2022-03-31 04:10:00|14969.2|14965.2|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|208
1648700100000|2022-03-31 04:15:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|43
1648700400000|2022-03-31 04:20:00|14967.6|14963.6|14969.2|14965.2|14972.3|14968.3|14966.1|14962.1|165
1648700700000|2022-03-31 04:25:00|14967.6|14963.6|14959.8|14955.8|14967.6|14963.6|14959.8|14955.8|226
1648701000000|2022-03-31 04:30:00|14961.4|14957.4|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|140
1648701300000|2022-03-31 04:35:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|68
1648701600000|2022-03-31 04:40:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|98
1648701900000|2022-03-31 04:45:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|94
1648702200000|2022-03-31 04:50:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14959.8|14955.8|76
1648702500000|2022-03-31 04:55:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|56
1648702800000|2022-03-31 05:00:00|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|141
1648703100000|2022-03-31 05:05:00|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|70
1648703400000|2022-03-31 05:10:00|14958.3|14954.3|14956.7|14952.7|14958.3|14954.3|14953.6|14949.6|81
1648703700000|2022-03-31 05:15:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14959.8|14955.8|74
1648704000000|2022-03-31 05:20:00|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|149
1648704300000|2022-03-31 05:25:00|14950.4|14946.4|14931.7|14927.7|14953.6|14949.6|14931.7|14927.7|286
1648704600000|2022-03-31 05:30:00|14934.8|14930.8|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|162
1648704900000|2022-03-31 05:35:00|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|254
1648705200000|2022-03-31 05:40:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|58
1648705500000|2022-03-31 05:45:00|14948.9|14944.9|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|164
1648705800000|2022-03-31 05:50:00|14953.6|14949.6|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|85
1648706100000|2022-03-31 05:55:00|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|94
1648706400000|2022-03-31 06:00:00|14950.4|14946.4|14959.8|14955.8|14962.9|14958.9|14947.3|14943.3|262
1648706700000|2022-03-31 06:05:00|14961.4|14957.4|14956.7|14952.7|14962.9|14958.9|14953.6|14949.6|139
1648707000000|2022-03-31 06:10:00|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14950.4|14946.4|145
1648707300000|2022-03-31 06:15:00|14958.3|14954.3|14959.8|14955.8|14966.1|14962.1|14958.3|14954.3|183
1648707600000|2022-03-31 06:20:00|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14956.7|14952.7|146
1648707900000|2022-03-31 06:25:00|14966.1|14962.1|14966.1|14962.1|14972.3|14968.3|14962.9|14958.9|183
1648708200000|2022-03-31 06:30:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|267
1648708500000|2022-03-31 06:35:00|14969.2|14965.2|14975.4|14971.4|14978.6|14974.6|14966.1|14962.1|540
1648708800000|2022-03-31 06:40:00|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|341
1648709100000|2022-03-31 06:45:00|14969.2|14965.2|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|152
1648709400000|2022-03-31 06:50:00|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|333
1648709700000|2022-03-31 06:55:00|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|337
1648710000000|2022-03-31 07:00:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|322
1648710300000|2022-03-31 07:05:00|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|326
1648710600000|2022-03-31 07:10:00|14975.4|14971.4|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|273
1648710900000|2022-03-31 07:15:00|14975.4|14971.4|14991.1|14987.1|14991.1|14987.1|14975.4|14971.4|487
1648711200000|2022-03-31 07:20:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14981.7|14977.7|629
1648711500000|2022-03-31 07:25:00|14994.2|14990.2|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|481
1648711800000|2022-03-31 07:30:00|15003.6|14999.6|15000.4|14996.4|15006.7|15002.7|15000.4|14996.4|987
1648712100000|2022-03-31 07:35:00|14997.3|14993.3|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|214
1648712400000|2022-03-31 07:40:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|310
1648712700000|2022-03-31 07:45:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|319
1648713000000|2022-03-31 07:50:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|195
1648713300000|2022-03-31 07:55:00|14994.2|14990.2|15000.4|14996.4|15000.4|14996.4|14994.2|14990.2|260
1648713600000|2022-03-31 08:00:00|14997.3|14993.3|15003.6|14999.6|15009.8|15005.8|14994.2|14990.2|714
1648713900000|2022-03-31 08:05:00|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|401
1648714200000|2022-03-31 08:10:00|15003.6|14999.6|14994.2|14990.2|15006.7|15002.7|14994.2|14990.2|303
1648714500000|2022-03-31 08:15:00|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14981.7|14977.7|277
1648714800000|2022-03-31 08:20:00|14981.7|14977.7|14962.9|14958.9|14984.8|14980.8|14962.9|14958.9|424
1648715100000|2022-03-31 08:25:00|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14953.6|14949.6|549
1648715400000|2022-03-31 08:30:00|14967.6|14963.6|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|324
1648715700000|2022-03-31 08:35:00|14966.1|14962.1|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|272
1648716000000|2022-03-31 08:40:00|14972.3|14968.3|14981.7|14977.7|14981.7|14977.7|14966.1|14962.1|355
1648716300000|2022-03-31 08:45:00|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|215
1648716600000|2022-03-31 08:50:00|14981.7|14977.7|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|353
1648716900000|2022-03-31 08:55:00|14987.9|14983.9|14981.7|14977.7|14994.2|14990.2|14981.7|14977.7|249
1648717200000|2022-03-31 09:00:00|14983.3|14979.3|14978.6|14974.6|14987.9|14983.9|14972.3|14968.3|546
1648717500000|2022-03-31 09:05:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|208
1648717800000|2022-03-31 09:10:00|14969.2|14965.2|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|356
1648718100000|2022-03-31 09:15:00|14962.9|14958.9|14953.6|14949.6|14962.9|14958.9|14950.4|14946.4|723
1648718400000|2022-03-31 09:20:00|14956.7|14952.7|14966.1|14962.1|14967.6|14963.6|14956.7|14952.7|202
1648718700000|2022-03-31 09:25:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|187
1648719000000|2022-03-31 09:30:00|14966.1|14962.1|14956.7|14952.7|14966.1|14962.1|14953.6|14949.6|298
1648719300000|2022-03-31 09:35:00|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|362
1648719600000|2022-03-31 09:40:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|611
1648719900000|2022-03-31 09:45:00|14956.7|14952.7|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|547
1648720200000|2022-03-31 09:50:00|14962.9|14958.9|14969.2|14965.2|14972.3|14968.3|14959.8|14955.8|548
1648720500000|2022-03-31 09:55:00|14970.8|14966.8|14978.6|14974.6|14978.6|14974.6|14966.1|14962.1|359
1648720800000|2022-03-31 10:00:00|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|231
1648721100000|2022-03-31 10:05:00|14977|14973|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|152
1648721400000|2022-03-31 10:10:00|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|469
1648721700000|2022-03-31 10:15:00|14972.3|14968.3|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|333
1648722000000|2022-03-31 10:20:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|168
1648722300000|2022-03-31 10:25:00|14969.2|14965.2|14978.6|14974.6|14978.6|14974.6|14969.2|14965.2|184
1648722600000|2022-03-31 10:30:00|14977|14973|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|355
1648722900000|2022-03-31 10:35:00|14981.7|14977.7|14987.9|14983.9|14991.1|14987.1|14981.7|14977.7|459
1648723200000|2022-03-31 10:40:00|14991.1|14987.1|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|372
1648723500000|2022-03-31 10:45:00|14991.1|14987.1|15000.4|14996.4|15000.4|14996.4|14991.1|14987.1|230
1648723800000|2022-03-31 10:50:00|14997.3|14993.3|14998.9|14994.9|15003.6|14999.6|14997.3|14993.3|643
1648724100000|2022-03-31 10:55:00|14997.3|14993.3|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|301
1648724400000|2022-03-31 11:00:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|14998.9|14994.9|298
1648724700000|2022-03-31 11:05:00|15006.7|15002.7|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|125
1648725000000|2022-03-31 11:10:00|15000.4|14996.4|14994.2|14990.2|15000.4|14996.4|14994.2|14990.2|293
1648725300000|2022-03-31 11:15:00|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|232
1648725600000|2022-03-31 11:20:00|14992.6|14988.6|14994.2|14990.2|14997.3|14993.3|14992.6|14988.6|430
1648725900000|2022-03-31 11:25:00|14991.1|14987.1|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|287
1648726200000|2022-03-31 11:30:00|14997.3|14993.3|14997.3|14993.3|15000.4|14996.4|14994.2|14990.2|319
1648726500000|2022-03-31 11:35:00|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|553
1648726800000|2022-03-31 11:40:00|15000.4|14996.4|15006.7|15002.7|15006.7|15002.7|14991.1|14987.1|416
1648727100000|2022-03-31 11:45:00|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|224
1648727400000|2022-03-31 11:50:00|14997.3|14993.3|15006.7|15002.7|15006.7|15002.7|14997.3|14993.3|549
1648727700000|2022-03-31 11:55:00|15003.6|14999.6|15012.9|15008.9|15012.9|15008.9|15003.6|14999.6|633
1648728000000|2022-03-31 12:00:00|15011.4|15007.4|15000.4|14996.4|15012.9|15008.9|15000.4|14996.4|487
1648728300000|2022-03-31 12:05:00|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|256
1648728600000|2022-03-31 12:10:00|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14991.1|14987.1|454
1648728900000|2022-03-31 12:15:00|14998.9|14994.9|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|514
1648729200000|2022-03-31 12:20:00|14991.1|14987.1|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|402
1648729500000|2022-03-31 12:25:00|14987.9|14983.9|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|792
1648729800000|2022-03-31 12:30:00|14991.1|14987.1|14997.3|14993.3|15012.9|15008.9|14984.8|14980.8|1894
1648730100000|2022-03-31 12:35:00|14994.2|14990.2|15000.4|14996.4|15006.7|15002.7|14994.2|14990.2|1161
1648730400000|2022-03-31 12:40:00|14997.3|14993.3|14984.8|14980.8|15000.4|14996.4|14978.6|14974.6|1090
1648730700000|2022-03-31 12:45:00|14981.7|14977.7|14972.3|14968.3|14984.8|14980.8|14969.2|14965.2|1309
1648731000000|2022-03-31 12:50:00|14969.2|14965.2|14966.1|14962.1|14975.4|14971.4|14956.7|14952.7|1261
1648731300000|2022-03-31 12:55:00|14962.9|14958.9|14975.4|14971.4|14975.4|14971.4|14962.9|14958.9|1293
1648731600000|2022-03-31 13:00:00|14972.3|14968.3|14978.6|14974.6|14981.7|14977.7|14972.3|14968.3|1116
1648731900000|2022-03-31 13:05:00|14977|14973|14994.2|14990.2|14997.3|14993.3|14975.4|14971.4|889
1648732200000|2022-03-31 13:10:00|14997.3|14993.3|14994.2|14990.2|15000.4|14996.4|14994.2|14990.2|1184
1648732500000|2022-03-31 13:15:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|1244
1648732800000|2022-03-31 13:20:00|14994.2|14990.2|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|1025
1648733100000|2022-03-31 13:25:00|14987.9|14983.9|14981.7|14977.7|14991.1|14987.1|14981.7|14977.7|1011
1648733400000|2022-03-31 13:30:00|14984.8|14980.8|14969.2|14965.2|14984.8|14980.8|14969.2|14965.2|1216
1648733700000|2022-03-31 13:35:00|14972.3|14968.3|14981.7|14977.7|14984.8|14980.8|14972.3|14968.3|777
1648734000000|2022-03-31 13:40:00|14980.1|14976.1|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|447
1648734300000|2022-03-31 13:45:00|14975.4|14971.4|14987.9|14983.9|14987.9|14983.9|14975.4|14971.4|719
1648734600000|2022-03-31 13:50:00|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14978.6|14974.6|623
1648734900000|2022-03-31 13:55:00|14978.6|14974.6|14959.8|14955.8|14978.6|14974.6|14956.7|14952.7|1190
1648735200000|2022-03-31 14:00:00|14956.7|14952.7|14972.3|14968.3|14975.4|14971.4|14956.7|14952.7|1153
1648735500000|2022-03-31 14:05:00|14969.2|14965.2|14978.6|14974.6|14981.7|14977.7|14967.6|14963.6|1192
1648735800000|2022-03-31 14:10:00|14981.7|14977.7|14987.9|14983.9|14987.9|14983.9|14978.6|14974.6|686
1648736100000|2022-03-31 14:15:00|14984.8|14980.8|14991.1|14987.1|14991.1|14987.1|14981.7|14977.7|1088
1648736400000|2022-03-31 14:20:00|14994.2|14990.2|14991.1|14987.1|14997.3|14993.3|14991.1|14987.1|981
1648736700000|2022-03-31 14:25:00|14987.9|14983.9|14997.3|14993.3|14997.3|14993.3|14981.7|14977.7|1306
1648737000000|2022-03-31 14:30:00|14994.2|14990.2|15006.7|15002.7|15006.7|15002.7|14994.2|14990.2|805
1648737300000|2022-03-31 14:35:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|14994.2|14990.2|489
1648737600000|2022-03-31 14:40:00|15000.4|14996.4|15009.8|15005.8|15009.8|15005.8|15000.4|14996.4|790
1648737900000|2022-03-31 14:45:00|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|713
1648738200000|2022-03-31 14:50:00|15009.8|15005.8|15012.9|15008.9|15016.1|15012.1|15006.7|15002.7|470
1648738500000|2022-03-31 14:55:00|15009.8|15005.8|15016.1|15012.1|15019.2|15015.2|15006.7|15002.7|1196
1648738800000|2022-03-31 15:00:00|15019.2|15015.2|15012.9|15008.9|15022.3|15018.3|15012.9|15008.9|932
1648739100000|2022-03-31 15:05:00|15016.1|15012.1|15012.9|15008.9|15019.2|15015.2|15009.8|15005.8|915
1648739400000|2022-03-31 15:10:00|15016.1|15012.1|14994.2|14990.2|15016.1|15012.1|14987.9|14983.9|1449
1648739700000|2022-03-31 15:15:00|14991.1|14987.1|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|1113
1648740000000|2022-03-31 15:20:00|14994.2|14990.2|14987.9|14983.9|14994.2|14990.2|14987.9|14983.9|636
1648740300000|2022-03-31 15:25:00|14984.8|14980.8|15000.4|14996.4|15000.4|14996.4|14984.8|14980.8|412
1648740600000|2022-03-31 15:30:00|14997.3|14993.3|15003.6|14999.6|15009.8|15005.8|14997.3|14993.3|1066
1648740900000|2022-03-31 15:35:00|15006.7|15002.7|15000.4|14996.4|15009.8|15005.8|15000.4|14996.4|651
1648741200000|2022-03-31 15:40:00|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|622
1648741500000|2022-03-31 15:45:00|14997.3|14993.3|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|930
1648741800000|2022-03-31 15:50:00|15000.4|14996.4|15006.7|15002.7|15006.7|15002.7|14997.3|14993.3|1220
1648742100000|2022-03-31 15:55:00|15003.6|14999.6|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|596
1648742400000|2022-03-31 16:00:00|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|14991.1|14987.1|575
1648742700000|2022-03-31 16:05:00|15000.4|14996.4|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|684
1648743000000|2022-03-31 16:10:00|14997.3|14993.3|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|348
1648743300000|2022-03-31 16:15:00|14994.2|14990.2|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|723
1648743600000|2022-03-31 16:20:00|14997.3|14993.3|14987.9|14983.9|15000.4|14996.4|14987.9|14983.9|564
1648743900000|2022-03-31 16:25:00|14991.1|14987.1|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|242
1648744200000|2022-03-31 16:30:00|14991.1|14987.1|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|617
1648744500000|2022-03-31 16:35:00|14994.2|14990.2|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|538
1648744800000|2022-03-31 16:40:00|15003.6|14999.6|15009.8|15005.8|15009.8|15005.8|15000.4|14996.4|428
1648745100000|2022-03-31 16:45:00|15012.9|15008.9|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|1244
1648745400000|2022-03-31 16:50:00|15006.7|15002.7|15000.4|14996.4|15009.8|15005.8|15000.4|14996.4|449
1648745700000|2022-03-31 16:55:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|14994.2|14990.2|1194
1648746000000|2022-03-31 17:00:00|15000.4|14996.4|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|878
1648746300000|2022-03-31 17:05:00|15006.7|15002.7|15000.4|14996.4|15009.8|15005.8|14997.3|14993.3|1125
1648746600000|2022-03-31 17:10:00|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|14997.3|14993.3|198
1648746900000|2022-03-31 17:15:00|15000.4|14996.4|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|489
1648747200000|2022-03-31 17:20:00|15003.6|14999.6|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|410
1648747500000|2022-03-31 17:25:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|209
1648747800000|2022-03-31 17:30:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|355
1648748100000|2022-03-31 17:35:00|15006.7|15002.7|15012.9|15008.9|15016.1|15012.1|15003.6|14999.6|597
1648748400000|2022-03-31 17:40:00|15011.4|15007.4|15016.1|15012.1|15016.1|15012.1|15009.8|15005.8|1015
1648748700000|2022-03-31 17:45:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|466
1648749000000|2022-03-31 17:50:00|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|404
1648749300000|2022-03-31 17:55:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|860
1648749600000|2022-03-31 18:00:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|14997.3|14993.3|1679
1648749900000|2022-03-31 18:05:00|15006.7|15002.7|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|751
1648750200000|2022-03-31 18:10:00|15012.9|15008.9|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|1174
1648750500000|2022-03-31 18:15:00|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|857
1648750800000|2022-03-31 18:20:00|15016.1|15012.1|15022.3|15018.3|15022.3|15018.3|15012.9|15008.9|1133
1648751100000|2022-03-31 18:25:00|15025.4|15021.4|15016.1|15012.1|15025.4|15021.4|15016.1|15012.1|1028
1648751400000|2022-03-31 18:30:00|15019.2|15015.2|15009.8|15005.8|15019.2|15015.2|15009.8|15005.8|953
1648751700000|2022-03-31 18:35:00|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|963
1648752000000|2022-03-31 18:40:00|15009.8|15005.8|15019.2|15015.2|15019.2|15015.2|15009.8|15005.8|917
1648752300000|2022-03-31 18:45:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15019.2|15015.2|1093
1648752600000|2022-03-31 18:50:00|15022.3|15018.3|15022.3|15018.3|15025.4|15021.4|15019.2|15015.2|1495
1648752900000|2022-03-31 18:55:00|15019.2|15015.2|15012.9|15008.9|15028.6|15024.6|15003.6|14999.6|4019
1648753200000|2022-03-31 19:00:00|15016.1|15012.1|15003.6|14999.6|15016.1|15012.1|15000.4|14996.4|2348
1648753500000|2022-03-31 19:05:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|458
1648753800000|2022-03-31 19:10:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|727
1648754100000|2022-03-31 19:15:00|15003.6|14999.6|15012.9|15008.9|15012.9|15008.9|15003.6|14999.6|774
1648754400000|2022-03-31 19:20:00|15009.8|15005.8|15019.2|15015.2|15019.2|15015.2|15009.8|15005.8|817
1648754700000|2022-03-31 19:25:00|15022.3|15018.3|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|1827
1648755000000|2022-03-31 19:30:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|700
1648755300000|2022-03-31 19:35:00|15006.7|15002.7|15016.1|15012.1|15016.1|15012.1|15006.7|15002.7|916
1648755600000|2022-03-31 19:40:00|15017.6|15013.6|15012.9|15008.9|15019.2|15015.2|15009.8|15005.8|3472
1648755900000|2022-03-31 19:45:00|15009.8|15005.8|15025.4|15021.4|15028.6|15024.6|15009.8|15005.8|3552
1648756200000|2022-03-31 19:50:00|15022.3|15018.3|15028.6|15024.6|15041.1|15037.1|15016.1|15012.1|5174
1648756500000|2022-03-31 19:55:00|15027|15023|15028.6|15024.6|15037.9|15033.9|14984.8|14980.8|11752
1648756800000|2022-03-31 20:00:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|14994.2|14990.2|6793
1648757100000|2022-03-31 20:05:00|15025.4|15021.4|15028.6|15024.6|15031.7|15027.7|15022.3|15018.3|2804
1648757400000|2022-03-31 20:10:00|15025.4|15021.4|15031.7|15027.7|15034.8|15030.8|15025.4|15021.4|1773
1648757700000|2022-03-31 20:15:00|15034.8|15030.8|15031.7|15027.7|15037.9|15033.9|15031.7|15027.7|1431
1648758000000|2022-03-31 20:20:00|15033.3|15029.3|15019.2|15015.2|15036.4|15032.4|15019.2|15015.2|1779
1648758300000|2022-03-31 20:25:00|15016.1|15012.1|14994.2|14990.2|15016.1|15012.1|14991.1|14987.1|2195
1648758600000|2022-03-31 20:30:00|14991.1|14987.1|15006.7|15002.7|15009.8|15005.8|14991.1|14987.1|821
1648758900000|2022-03-31 20:35:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|655
1648759200000|2022-03-31 20:40:00|15008.3|15004.3|14997.3|14993.3|15009.8|15005.8|14997.3|14993.3|1655
1648759500000|2022-03-31 20:45:00|14994.2|14990.2|15009.8|15005.8|15009.8|15005.8|14994.2|14990.2|527
1648759800000|2022-03-31 20:50:00|15006.7|15002.7|15000.4|14996.4|15009.8|15005.8|15000.4|14996.4|578
1648760100000|2022-03-31 20:55:00|15003.6|14999.6|15000.4|14996.4|15009.8|15005.8|15000.4|14996.4|597
1648764000000|2022-03-31 22:00:00|14997.3|14993.3|14969.2|14965.2|14997.3|14993.3|14966.1|14962.1|600
1648764300000|2022-03-31 22:05:00|14970.8|14966.8|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|224
1648764600000|2022-03-31 22:10:00|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14969.2|14965.2|104
1648764900000|2022-03-31 22:15:00|14970.8|14966.8|14959.8|14955.8|14972.3|14968.3|14956.7|14952.7|254
1648765200000|2022-03-31 22:20:00|14958.3|14954.3|14962.9|14958.9|14966.1|14962.1|14958.3|14954.3|115
1648765500000|2022-03-31 22:25:00|14961.4|14957.4|14953.6|14949.6|14966.1|14962.1|14950.4|14946.4|232
1648765800000|2022-03-31 22:30:00|14952|14948|14969.2|14965.2|14969.2|14965.2|14952|14948|223
1648766100000|2022-03-31 22:35:00|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|215
1648766400000|2022-03-31 22:40:00|14978.6|14974.6|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|191
1648766700000|2022-03-31 22:45:00|14972.3|14968.3|14984.8|14980.8|14987.9|14983.9|14972.3|14968.3|178
1648767000000|2022-03-31 22:50:00|14978.6|14974.6|14984.8|14980.8|14987.9|14983.9|14978.6|14974.6|140
1648767300000|2022-03-31 22:55:00|14981.7|14977.7|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|157
1648767600000|2022-03-31 23:00:00|14978.6|14974.6|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|160
1648767900000|2022-03-31 23:05:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|75
1648768200000|2022-03-31 23:10:00|14977|14973|14978.6|14974.6|14981.7|14977.7|14977|14973|137
1648768500000|2022-03-31 23:15:00|14975.4|14971.4|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|30
1648768800000|2022-03-31 23:20:00|||||||||8
1648769100000|2022-03-31 23:25:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|22
1648769400000|2022-03-31 23:30:00|14975.4|14971.4|14975.4|14971.4|14977|14973|14972.3|14968.3|229
1648769700000|2022-03-31 23:35:00|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14970.8|14966.8|115
1648770000000|2022-03-31 23:40:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|37
1648770300000|2022-03-31 23:45:00|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|82
1648770600000|2022-03-31 23:50:00|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|108
1648770900000|2022-03-31 23:55:00|14978.6|14974.6|14983.3|14979.3|14984.8|14980.8|14975.4|14971.4|99
1648771200000|2022-04-01 00:00:00|14981.7|14977.7|14959.8|14955.8|14981.7|14977.7|14959.8|14955.8|304
1648771500000|2022-04-01 00:05:00|14958.3|14954.3|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|145
1648771800000|2022-04-01 00:10:00|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14944.2|14940.2|114
1648772100000|2022-04-01 00:15:00|14953.6|14949.6|14950.4|14946.4|14962.9|14958.9|14947.3|14943.3|394
1648772400000|2022-04-01 00:20:00|14947.3|14943.3|14939.5|14935.5|14947.3|14943.3|14937.9|14933.9|295
1648772700000|2022-04-01 00:25:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|168
1648773000000|2022-04-01 00:30:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14916.1|14912.1|417
1648773300000|2022-04-01 00:35:00|14928.6|14924.6|14925.4|14921.4|14934.8|14930.8|14925.4|14921.4|151
1648773600000|2022-04-01 00:40:00|14927|14923|14941.1|14937.1|14941.1|14937.1|14925.4|14921.4|226
1648773900000|2022-04-01 00:45:00|14937.9|14933.9|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|280
1648774200000|2022-04-01 00:50:00|14941.1|14937.1|14937.9|14933.9|14944.2|14940.2|14937.9|14933.9|100
1648774500000|2022-04-01 00:55:00|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14931.7|14927.7|195
1648774800000|2022-04-01 01:00:00|14944.2|14940.2|14937.9|14933.9|14947.3|14943.3|14931.7|14927.7|178
1648775100000|2022-04-01 01:05:00|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|158
1648775400000|2022-04-01 01:10:00|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|65
1648775700000|2022-04-01 01:15:00|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|87
1648776000000|2022-04-01 01:20:00|14939.5|14935.5|14934.8|14930.8|14941.1|14937.1|14931.7|14927.7|131
1648776300000|2022-04-01 01:25:00|14931.7|14927.7|14928.6|14924.6|14934.8|14930.8|14925.4|14921.4|216
1648776600000|2022-04-01 01:30:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14927|14923|135
1648776900000|2022-04-01 01:35:00|14931.7|14927.7|14947.3|14943.3|14947.3|14943.3|14931.7|14927.7|196
1648777200000|2022-04-01 01:40:00|14944.2|14940.2|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|298
1648777500000|2022-04-01 01:45:00|14945.8|14941.8|14953.6|14949.6|14953.6|14949.6|14944.2|14940.2|286
1648777800000|2022-04-01 01:50:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|219
1648778100000|2022-04-01 01:55:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|144
1648778400000|2022-04-01 02:00:00|14947.3|14943.3|14931.7|14927.7|14947.3|14943.3|14931.7|14927.7|575
1648778700000|2022-04-01 02:05:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|263
1648779000000|2022-04-01 02:10:00|14931.7|14927.7|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|306
1648779300000|2022-04-01 02:15:00|14927|14923|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|269
1648779600000|2022-04-01 02:20:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|119
1648779900000|2022-04-01 02:25:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|124
1648780200000|2022-04-01 02:30:00|14922.3|14918.3|14912.9|14908.9|14922.3|14918.3|14912.9|14908.9|378
1648780500000|2022-04-01 02:35:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|168
1648780800000|2022-04-01 02:40:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|327
1648781100000|2022-04-01 02:45:00|14906.7|14902.7|14897.3|14893.3|14906.7|14902.7|14894.2|14890.2|511
1648781400000|2022-04-01 02:50:00|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14884.8|14880.8|769
1648781700000|2022-04-01 02:55:00|14894.2|14890.2|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|240
1648782000000|2022-04-01 03:00:00|14894.2|14890.2|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|288
1648782300000|2022-04-01 03:05:00|14900.4|14896.4|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|170
1648782600000|2022-04-01 03:10:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|76
1648782900000|2022-04-01 03:15:00|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|191
1648783200000|2022-04-01 03:20:00|14897.3|14893.3|14894.2|14890.2|14900.4|14896.4|14894.2|14890.2|294
1648783500000|2022-04-01 03:25:00|14897.3|14893.3|14897.3|14893.3|14897.3|14893.3|14894.2|14890.2|293
1648783800000|2022-04-01 03:30:00|14894.2|14890.2|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|235
1648784100000|2022-04-01 03:35:00|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|294
1648784400000|2022-04-01 03:40:00|14891.1|14887.1|14887.9|14883.9|14894.2|14890.2|14884.8|14880.8|283
1648784700000|2022-04-01 03:45:00|14889.5|14885.5|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|90
1648785000000|2022-04-01 03:50:00|14891.1|14887.1|14894.2|14890.2|14897.3|14893.3|14891.1|14887.1|217
1648785300000|2022-04-01 03:55:00|14891.1|14887.1|14884.8|14880.8|14894.2|14890.2|14881.7|14877.7|718
1648785600000|2022-04-01 04:00:00|14887.9|14883.9|14897.3|14893.3|14897.3|14893.3|14887.9|14883.9|269
1648785900000|2022-04-01 04:05:00|14895.8|14891.8|14897.3|14893.3|14900.4|14896.4|14894.2|14890.2|70
1648786200000|2022-04-01 04:10:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|14
1648786500000|2022-04-01 04:15:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|80
1648786800000|2022-04-01 04:20:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|9
1648787100000|2022-04-01 04:25:00|||||||||12
1648787400000|2022-04-01 04:30:00|14898.9|14894.9|14900.4|14896.4|14903.6|14899.6|14894.2|14890.2|178
1648787700000|2022-04-01 04:35:00|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|77
1648788000000|2022-04-01 04:40:00|14905.1|14901.1|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|122
1648788300000|2022-04-01 04:45:00|14903.6|14899.6|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|181
1648788600000|2022-04-01 04:50:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|33
1648788900000|2022-04-01 04:55:00|14916.1|14912.1|14906.7|14902.7|14916.1|14912.1|14906.7|14902.7|128
1648789200000|2022-04-01 05:00:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|111
1648789500000|2022-04-01 05:05:00|14900.4|14896.4|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|138
1648789800000|2022-04-01 05:10:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|80
1648790100000|2022-04-01 05:15:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|38
1648790400000|2022-04-01 05:20:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|28
1648790700000|2022-04-01 05:25:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|55
1648791000000|2022-04-01 05:30:00|14914.5|14910.5|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|72
1648791300000|2022-04-01 05:35:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|343
1648791600000|2022-04-01 05:40:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|233
1648791900000|2022-04-01 05:45:00|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|111
1648792200000|2022-04-01 05:50:00|14922.3|14918.3|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|156
1648792500000|2022-04-01 05:55:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|88
1648792800000|2022-04-01 06:00:00|14925.4|14921.4|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|362
1648793100000|2022-04-01 06:05:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14922.3|14918.3|230
1648793400000|2022-04-01 06:10:00|14931.7|14927.7|14919.2|14915.2|14931.7|14927.7|14919.2|14915.2|238
1648793700000|2022-04-01 06:15:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|403
1648794000000|2022-04-01 06:20:00|14925.4|14921.4|14922.3|14918.3|14928.6|14924.6|14919.2|14915.2|279
1648794300000|2022-04-01 06:25:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|120
1648794600000|2022-04-01 06:30:00|14916.1|14912.1|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|250
1648794900000|2022-04-01 06:35:00|14922.3|14918.3|14916.1|14912.1|14925.4|14921.4|14916.1|14912.1|180
1648795200000|2022-04-01 06:40:00|14919.2|14915.2|14925.4|14921.4|14925.4|14921.4|14916.1|14912.1|133
1648795500000|2022-04-01 06:45:00|14922.3|14918.3|14934.8|14930.8|14937.9|14933.9|14922.3|14918.3|616
1648795800000|2022-04-01 06:50:00|14936.4|14932.4|14928.6|14924.6|14936.4|14932.4|14925.4|14921.4|140
1648796100000|2022-04-01 06:55:00|14925.4|14921.4|14916.1|14912.1|14925.4|14921.4|14909.8|14905.8|547
1648796400000|2022-04-01 07:00:00|14919.2|14915.2|14906.7|14902.7|14919.2|14915.2|14903.6|14899.6|394
1648796700000|2022-04-01 07:05:00|14909.8|14905.8|14900.4|14896.4|14909.8|14905.8|14897.3|14893.3|550
1648797000000|2022-04-01 07:10:00|14897.3|14893.3|14884.8|14880.8|14900.4|14896.4|14884.8|14880.8|446
1648797300000|2022-04-01 07:15:00|14881.7|14877.7|14859.8|14855.8|14884.8|14880.8|14856.7|14852.7|990
1648797600000|2022-04-01 07:20:00|14862.9|14858.9|14866.1|14862.1|14869.2|14865.2|14859.8|14855.8|531
1648797900000|2022-04-01 07:25:00|14869.2|14865.2|14856.7|14852.7|14872.3|14868.3|14856.7|14852.7|656
1648798200000|2022-04-01 07:30:00|14859.8|14855.8|14859.8|14855.8|14859.8|14855.8|14844.2|14840.2|805
1648798500000|2022-04-01 07:35:00|14856.7|14852.7|14866.1|14862.1|14866.1|14862.1|14853.6|14849.6|552
1648798800000|2022-04-01 07:40:00|14869.2|14865.2|14853.6|14849.6|14872.3|14868.3|14850.4|14846.4|763
1648799100000|2022-04-01 07:45:00|14856.7|14852.7|14859.8|14855.8|14866.1|14862.1|14853.6|14849.6|707
1648799400000|2022-04-01 07:50:00|14856.7|14852.7|14853.6|14849.6|14859.8|14855.8|14850.4|14846.4|408
1648799700000|2022-04-01 07:55:00|14856.7|14852.7|14834.8|14830.8|14859.8|14855.8|14825.4|14821.4|1320
1648800000000|2022-04-01 08:00:00|14837.9|14833.9|14837.9|14833.9|14841.1|14837.1|14831.7|14827.7|395
1648800300000|2022-04-01 08:05:00|14841.1|14837.1|14847.3|14843.3|14847.3|14843.3|14837.9|14833.9|569
1648800600000|2022-04-01 08:10:00|14848.9|14844.9|14844.2|14840.2|14850.4|14846.4|14841.1|14837.1|301
1648800900000|2022-04-01 08:15:00|14847.3|14843.3|14844.2|14840.2|14850.4|14846.4|14841.1|14837.1|355
1648801200000|2022-04-01 08:20:00|14841.1|14837.1|14837.9|14833.9|14847.3|14843.3|14837.9|14833.9|451
1648801500000|2022-04-01 08:25:00|14841.1|14837.1|14847.3|14843.3|14847.3|14843.3|14837.9|14833.9|374
1648801800000|2022-04-01 08:30:00|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|420
1648802100000|2022-04-01 08:35:00|14858.3|14854.3|14869.2|14865.2|14872.3|14868.3|14856.7|14852.7|580
1648802400000|2022-04-01 08:40:00|14866.1|14862.1|14862.9|14858.9|14869.2|14865.2|14859.8|14855.8|570
1648802700000|2022-04-01 08:45:00|14859.8|14855.8|14850.4|14846.4|14862.9|14858.9|14847.3|14843.3|602
1648803000000|2022-04-01 08:50:00|14852|14848|14862.9|14858.9|14862.9|14858.9|14850.4|14846.4|239
1648803300000|2022-04-01 08:55:00|14861.4|14857.4|14856.7|14852.7|14862.9|14858.9|14853.6|14849.6|383
1648803600000|2022-04-01 09:00:00|14859.8|14855.8|14869.2|14865.2|14869.2|14865.2|14859.8|14855.8|394
1648803900000|2022-04-01 09:05:00|14872.3|14868.3|14875.4|14871.4|14875.4|14871.4|14869.2|14865.2|389
1648804200000|2022-04-01 09:10:00|14872.3|14868.3|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|160
1648804500000|2022-04-01 09:15:00|14870.8|14866.8|14875.4|14871.4|14878.6|14874.6|14870.8|14866.8|263
1648804800000|2022-04-01 09:20:00|14878.6|14874.6|14881.7|14877.7|14887.9|14883.9|14862.9|14858.9|676
1648805100000|2022-04-01 09:25:00|14880.1|14876.1|14884.8|14880.8|14887.9|14883.9|14878.6|14874.6|187
1648805400000|2022-04-01 09:30:00|14887.9|14883.9|14878.6|14874.6|14891.1|14887.1|14875.4|14871.4|552
1648805700000|2022-04-01 09:35:00|14881.7|14877.7|14897.3|14893.3|14897.3|14893.3|14878.6|14874.6|445
1648806000000|2022-04-01 09:40:00|14900.4|14896.4|14891.1|14887.1|14903.6|14899.6|14891.1|14887.1|438
1648806300000|2022-04-01 09:45:00|14887.9|14883.9|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|286
1648806600000|2022-04-01 09:50:00|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14887.9|14883.9|194
1648806900000|2022-04-01 09:55:00|14887.9|14883.9|14884.8|14880.8|14891.1|14887.1|14881.7|14877.7|276
1648807200000|2022-04-01 10:00:00|14881.7|14877.7|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|234
1648807500000|2022-04-01 10:05:00|14878.6|14874.6|14878.6|14874.6|14881.7|14877.7|14878.6|14874.6|301
1648807800000|2022-04-01 10:10:00|14875.4|14871.4|14881.7|14877.7|14881.7|14877.7|14875.4|14871.4|177
1648808100000|2022-04-01 10:15:00|14878.6|14874.6|14884.8|14880.8|14884.8|14880.8|14878.6|14874.6|216
1648808400000|2022-04-01 10:20:00|14887.9|14883.9|14887.9|14883.9|14891.1|14887.1|14884.8|14880.8|208
1648808700000|2022-04-01 10:25:00|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14887.9|14883.9|287
1648809000000|2022-04-01 10:30:00|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14887.9|14883.9|336
1648809300000|2022-04-01 10:35:00|14894.2|14890.2|14889.5|14885.5|14894.2|14890.2|14881.7|14877.7|229
1648809600000|2022-04-01 10:40:00|14891.1|14887.1|14891.1|14887.1|14900.4|14896.4|14891.1|14887.1|490
1648809900000|2022-04-01 10:45:00|14887.9|14883.9|14878.6|14874.6|14887.9|14883.9|14877|14873|364
1648810200000|2022-04-01 10:50:00|14875.4|14871.4|14881.7|14877.7|14881.7|14877.7|14875.4|14871.4|564
1648810500000|2022-04-01 10:55:00|14878.6|14874.6|14872.3|14868.3|14881.7|14877.7|14872.3|14868.3|238
1648810800000|2022-04-01 11:00:00|14875.4|14871.4|14875.4|14871.4|14878.6|14874.6|14869.2|14865.2|787
1648811100000|2022-04-01 11:05:00|14872.3|14868.3|14866.1|14862.1|14875.4|14871.4|14862.9|14858.9|547
1648811400000|2022-04-01 11:10:00|14862.9|14858.9|14859.8|14855.8|14866.1|14862.1|14858.3|14854.3|681
1648811700000|2022-04-01 11:15:00|14858.3|14854.3|14862.9|14858.9|14862.9|14858.9|14853.6|14849.6|468
1648812000000|2022-04-01 11:20:00|14866.1|14862.1|14872.3|14868.3|14875.4|14871.4|14862.9|14858.9|867
1648812300000|2022-04-01 11:25:00|14875.4|14871.4|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|503
1648812600000|2022-04-01 11:30:00|14872.3|14868.3|14869.2|14865.2|14875.4|14871.4|14869.2|14865.2|438
1648812900000|2022-04-01 11:35:00|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|791
1648813200000|2022-04-01 11:40:00|14867.6|14863.6|14875.4|14871.4|14878.6|14874.6|14866.1|14862.1|481
1648813500000|2022-04-01 11:45:00|14878.6|14874.6|14887.9|14883.9|14887.9|14883.9|14875.4|14871.4|609
1648813800000|2022-04-01 11:50:00|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14878.6|14874.6|519
1648814100000|2022-04-01 11:55:00|14887.9|14883.9|14887.9|14883.9|14894.2|14890.2|14887.9|14883.9|487
1648814400000|2022-04-01 12:00:00|14891.1|14887.1|14878.6|14874.6|14891.1|14887.1|14875.4|14871.4|926
1648814700000|2022-04-01 12:05:00|14877|14873|14878.6|14874.6|14887.9|14883.9|14875.4|14871.4|860
1648815000000|2022-04-01 12:10:00|14881.7|14877.7|14878.6|14874.6|14881.7|14877.7|14875.4|14871.4|884
1648815300000|2022-04-01 12:15:00|14875.4|14871.4|14881.7|14877.7|14881.7|14877.7|14872.3|14868.3|1292
1648815600000|2022-04-01 12:20:00|14878.6|14874.6|14884.8|14880.8|14891.1|14887.1|14875.4|14871.4|1476
1648815900000|2022-04-01 12:25:00|14887.9|14883.9|14894.2|14890.2|14903.6|14899.6|14887.9|14883.9|2003
1648816200000|2022-04-01 12:30:00|14895.8|14891.8|14867.6|14863.6|14905.1|14901.1|14859.8|14855.8|3789
1648816500000|2022-04-01 12:35:00|14869.2|14865.2|14866.1|14862.1|14878.6|14874.6|14859.8|14855.8|1987
1648816800000|2022-04-01 12:40:00|14862.9|14858.9|14859.8|14855.8|14869.2|14865.2|14856.7|14852.7|1333
1648817100000|2022-04-01 12:45:00|14862.9|14858.9|14869.2|14865.2|14891.1|14887.1|14859.8|14855.8|1773
1648817400000|2022-04-01 12:50:00|14866.1|14862.1|14859.8|14855.8|14875.4|14871.4|14856.7|14852.7|1673
1648817700000|2022-04-01 12:55:00|14856.7|14852.7|14853.6|14849.6|14859.8|14855.8|14844.2|14840.2|2053
1648818000000|2022-04-01 13:00:00|14856.7|14852.7|14866.1|14862.1|14866.1|14862.1|14853.6|14849.6|1044
1648818300000|2022-04-01 13:05:00|14869.2|14865.2|14862.9|14858.9|14875.4|14871.4|14859.8|14855.8|1389
1648818600000|2022-04-01 13:10:00|14859.8|14855.8|14841.1|14837.1|14862.9|14858.9|14837.9|14833.9|1671
1648818900000|2022-04-01 13:15:00|14844.2|14840.2|14850.4|14846.4|14853.6|14849.6|14841.1|14837.1|818
1648819200000|2022-04-01 13:20:00|14847.3|14843.3|14841.1|14837.1|14850.4|14846.4|14837.9|14833.9|971
1648819500000|2022-04-01 13:25:00|14837.9|14833.9|14816.1|14812.1|14844.2|14840.2|14812.9|14808.9|1106
1648819800000|2022-04-01 13:30:00|14814.5|14810.5|14797.3|14793.3|14822.3|14818.3|14794.2|14790.2|2236
1648820100000|2022-04-01 13:35:00|14794.2|14790.2|14806.7|14802.7|14809.8|14805.8|14794.2|14790.2|3015
1648820400000|2022-04-01 13:40:00|14803.6|14799.6|14812.9|14808.9|14812.9|14808.9|14803.6|14799.6|1442
1648820700000|2022-04-01 13:45:00|14809.8|14805.8|14809.8|14805.8|14816.1|14812.1|14803.6|14799.6|1601
1648821000000|2022-04-01 13:50:00|14806.7|14802.7|14812.9|14808.9|14816.1|14812.1|14800.4|14796.4|1225
1648821300000|2022-04-01 13:55:00|14814.5|14810.5|14820.8|14816.8|14828.6|14824.6|14814.5|14810.5|1538
1648821600000|2022-04-01 14:00:00|14823.9|14819.9|14834.8|14830.8|14834.8|14830.8|14816.1|14812.1|2305
1648821900000|2022-04-01 14:05:00|14837.9|14833.9|14834.8|14830.8|14847.3|14843.3|14834.8|14830.8|1723
1648822200000|2022-04-01 14:10:00|14836.4|14832.4|14844.2|14840.2|14850.4|14846.4|14834.8|14830.8|1612
1648822500000|2022-04-01 14:15:00|14847.3|14843.3|14834.8|14830.8|14850.4|14846.4|14834.8|14830.8|910
1648822800000|2022-04-01 14:20:00|14837.9|14833.9|14844.2|14840.2|14847.3|14843.3|14837.9|14833.9|1287
1648823100000|2022-04-01 14:25:00|14845.8|14841.8|14837.9|14833.9|14847.3|14843.3|14837.9|14833.9|974
1648823400000|2022-04-01 14:30:00|14841.1|14837.1|14841.1|14837.1|14844.2|14840.2|14831.7|14827.7|985
1648823700000|2022-04-01 14:35:00|14844.2|14840.2|14866.1|14862.1|14869.2|14865.2|14841.1|14837.1|2265
1648824000000|2022-04-01 14:40:00|14862.9|14858.9|14856.7|14852.7|14862.9|14858.9|14847.3|14843.3|1526
1648824300000|2022-04-01 14:45:00|14853.6|14849.6|14859.8|14855.8|14861.4|14857.4|14853.6|14849.6|1187
1648824600000|2022-04-01 14:50:00|14862.9|14858.9|14862.9|14858.9|14869.2|14865.2|14859.8|14855.8|1431
1648824900000|2022-04-01 14:55:00|14866.1|14862.1|14878.6|14874.6|14881.7|14877.7|14862.9|14858.9|1335
1648825200000|2022-04-01 15:00:00|14875.4|14871.4|14881.7|14877.7|14881.7|14877.7|14866.1|14862.1|1430
1648825500000|2022-04-01 15:05:00|14880.1|14876.1|14887.9|14883.9|14887.9|14883.9|14875.4|14871.4|1476
1648825800000|2022-04-01 15:10:00|14884.8|14880.8|14903.6|14899.6|14903.6|14899.6|14884.8|14880.8|1682
1648826100000|2022-04-01 15:15:00|14900.4|14896.4|14928.6|14924.6|14931.7|14927.7|14900.4|14896.4|2827
1648826400000|2022-04-01 15:20:00|14925.4|14921.4|14937.9|14933.9|14947.3|14943.3|14925.4|14921.4|2614
1648826700000|2022-04-01 15:25:00|14941.1|14937.1|14936.4|14932.4|14950.4|14946.4|14934.8|14930.8|2466
1648827000000|2022-04-01 15:30:00|14934.8|14930.8|14928.6|14924.6|14937.9|14933.9|14925.4|14921.4|1654
1648827300000|2022-04-01 15:35:00|14925.4|14921.4|14947.3|14943.3|14950.4|14946.4|14925.4|14921.4|2477
1648827600000|2022-04-01 15:40:00|14950.4|14946.4|14962.9|14958.9|14966.1|14962.1|14947.3|14943.3|3175
1648827900000|2022-04-01 15:45:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14956.7|14952.7|1157
1648828200000|2022-04-01 15:50:00|14966.1|14962.1|14956.7|14952.7|14972.3|14968.3|14950.4|14946.4|1698
1648828500000|2022-04-01 15:55:00|14959.8|14955.8|14972.3|14968.3|14972.3|14968.3|14959.8|14955.8|1757
1648828800000|2022-04-01 16:00:00|14975.4|14971.4|14966.1|14962.1|14975.4|14971.4|14966.1|14962.1|817
1648829100000|2022-04-01 16:05:00|14964.5|14960.5|14975.4|14971.4|14978.6|14974.6|14964.5|14960.5|1447
1648829400000|2022-04-01 16:10:00|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14962.9|14958.9|809
1648829700000|2022-04-01 16:15:00|14966.1|14962.1|14975.4|14971.4|14975.4|14971.4|14962.9|14958.9|1204
1648830000000|2022-04-01 16:20:00|14972.3|14968.3|14959.8|14955.8|14972.3|14968.3|14956.7|14952.7|1594
1648830300000|2022-04-01 16:25:00|14956.7|14952.7|14959.8|14955.8|14962.9|14958.9|14953.6|14949.6|907
1648830600000|2022-04-01 16:30:00|14962.9|14958.9|14969.2|14965.2|14972.3|14968.3|14962.9|14958.9|609
1648830900000|2022-04-01 16:35:00|14975.4|14971.4|14987.9|14983.9|14987.9|14983.9|14975.4|14971.4|1619
1648831200000|2022-04-01 16:40:00|14991.1|14987.1|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|1910
1648831500000|2022-04-01 16:45:00|14981.7|14977.7|14987.9|14983.9|14991.1|14987.1|14981.7|14977.7|1032
1648831800000|2022-04-01 16:50:00|14984.8|14980.8|14984.8|14980.8|14991.1|14987.1|14981.7|14977.7|1125
1648832100000|2022-04-01 16:55:00|14981.7|14977.7|14978.6|14974.6|14981.7|14977.7|14972.3|14968.3|973
1648832400000|2022-04-01 17:00:00|14975.4|14971.4|14984.8|14980.8|14984.8|14980.8|14972.3|14968.3|1446
1648832700000|2022-04-01 17:05:00|14981.7|14977.7|14987.9|14983.9|14991.1|14987.1|14978.6|14974.6|1086
1648833000000|2022-04-01 17:10:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|592
1648833300000|2022-04-01 17:15:00|14994.2|14990.2|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|880
1648833600000|2022-04-01 17:20:00|15002|14998|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|716
1648833900000|2022-04-01 17:25:00|15000.4|14996.4|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|983
1648834200000|2022-04-01 17:30:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|14994.2|14990.2|741
1648834500000|2022-04-01 17:35:00|15003.6|14999.6|14994.2|14990.2|15006.7|15002.7|14991.1|14987.1|1292
1648834800000|2022-04-01 17:40:00|14991.1|14987.1|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|1411
1648835100000|2022-04-01 17:45:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|1238
1648835400000|2022-04-01 17:50:00|14994.2|14990.2|15003.6|14999.6|15003.6|14999.6|14991.1|14987.1|993
1648835700000|2022-04-01 17:55:00|15000.4|14996.4|14994.2|14990.2|15003.6|14999.6|14994.2|14990.2|528
1648836000000|2022-04-01 18:00:00|14991.1|14987.1|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|304
1648836300000|2022-04-01 18:05:00|14987.9|14983.9|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|1192
1648836600000|2022-04-01 18:10:00|14981.7|14977.7|14975.4|14971.4|14984.8|14980.8|14975.4|14971.4|736
1648836900000|2022-04-01 18:15:00|14977|14973|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|614
1648837200000|2022-04-01 18:20:00|14983.3|14979.3|14966.1|14962.1|14984.8|14980.8|14966.1|14962.1|628
1648837500000|2022-04-01 18:25:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14962.9|14958.9|674
1648837800000|2022-04-01 18:30:00|14970.8|14966.8|14981.7|14977.7|14981.7|14977.7|14970.8|14966.8|801
1648838100000|2022-04-01 18:35:00|14978.6|14974.6|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|517
1648838400000|2022-04-01 18:40:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14972.3|14968.3|818
1648838700000|2022-04-01 18:45:00|14984.8|14980.8|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|1382
1648839000000|2022-04-01 18:50:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|362
1648839300000|2022-04-01 18:55:00|14991.1|14987.1|14984.8|14980.8|14997.3|14993.3|14981.7|14977.7|2411
1648839600000|2022-04-01 19:00:00|14981.7|14977.7|14966.1|14962.1|14984.8|14980.8|14962.9|14958.9|1201
1648839900000|2022-04-01 19:05:00|14962.9|14958.9|14953.6|14949.6|14962.9|14958.9|14953.6|14949.6|794
1648840200000|2022-04-01 19:10:00|14950.4|14946.4|14953.6|14949.6|14966.1|14962.1|14950.4|14946.4|1263
1648840500000|2022-04-01 19:15:00|14956.7|14952.7|14966.1|14962.1|14969.2|14965.2|14956.7|14952.7|340
1648840800000|2022-04-01 19:20:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|668
1648841100000|2022-04-01 19:25:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14959.8|14955.8|292
1648841400000|2022-04-01 19:30:00|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14953.6|14949.6|1124
1648841700000|2022-04-01 19:35:00|14953.6|14949.6|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|363
1648842000000|2022-04-01 19:40:00|14962.9|14958.9|14966.1|14962.1|14966.1|14962.1|14959.8|14955.8|414
1648842300000|2022-04-01 19:45:00|14969.2|14965.2|14969.2|14965.2|14969.2|14965.2|14966.1|14962.1|514
1648842600000|2022-04-01 19:50:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|442
1648842900000|2022-04-01 19:55:00|14962.9|14958.9|14950.4|14946.4|14966.1|14962.1|14941.1|14937.1|3001
1648843200000|2022-04-01 20:00:00|14953.6|14949.6|14981.7|14977.7|14984.8|14980.8|14953.6|14949.6|2438
1648843500000|2022-04-01 20:05:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|567
1648843800000|2022-04-01 20:10:00|14991.1|14987.1|14991.1|14987.1|14991.1|14987.1|14981.7|14977.7|924
1648844100000|2022-04-01 20:15:00|14987.9|14983.9|14981.7|14977.7|14991.1|14987.1|14981.7|14977.7|531
1648844400000|2022-04-01 20:20:00|14978.6|14974.6|14972.3|14968.3|14981.7|14977.7|14972.3|14968.3|583
1648844700000|2022-04-01 20:25:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|495
1648845000000|2022-04-01 20:30:00|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|585
1648845300000|2022-04-01 20:35:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|240
1648845600000|2022-04-01 20:40:00|14962.9|14958.9|14956.7|14952.7|14966.1|14962.1|14956.7|14952.7|785
1648845900000|2022-04-01 20:45:00|14959.8|14955.8|14950.4|14946.4|14959.8|14955.8|14950.4|14946.4|545
1648846200000|2022-04-01 20:50:00|14953.6|14949.6|14947.3|14943.3|14959.8|14955.8|14947.3|14943.3|909
1648846500000|2022-04-01 20:55:00|14944.2|14940.2|14956.7|14952.7|14956.7|14952.7|14944.2|14940.2|1314
1649023200000|2022-04-03 22:00:00|14947.3|14943.3|14925.4|14921.4|14948.9|14944.9|14919.2|14915.2|688
1649023500000|2022-04-03 22:05:00|14922.3|14918.3|14922.3|14918.3|14930.1|14926.1|14919.2|14915.2|195
1649023800000|2022-04-03 22:10:00|14919.2|14915.2|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|116
1649024100000|2022-04-03 22:15:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|90
1649024400000|2022-04-03 22:20:00|14919.2|14915.2|14919.2|14915.2|14925.4|14921.4|14916.1|14912.1|144
1649024700000|2022-04-03 22:25:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|98
1649025000000|2022-04-03 22:30:00|14920.8|14916.8|14925.4|14921.4|14925.4|14921.4|14919.2|14915.2|135
1649025300000|2022-04-03 22:35:00|14928.6|14924.6|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|109
1649025600000|2022-04-03 22:40:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14931.7|14927.7|119
1649025900000|2022-04-03 22:45:00|14936.4|14932.4|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|72
1649026200000|2022-04-03 22:50:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|30
1649026500000|2022-04-03 22:55:00|14936.4|14932.4|14937.9|14933.9|14937.9|14933.9|14934.8|14930.8|94
1649026800000|2022-04-03 23:00:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|138
1649027100000|2022-04-03 23:05:00|14937.9|14933.9|14928.6|14924.6|14941.1|14937.1|14928.6|14924.6|205
1649027400000|2022-04-03 23:10:00|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14930.1|14926.1|78
1649027700000|2022-04-03 23:15:00|14937.9|14933.9|14941.1|14937.1|14941.1|14937.1|14937.9|14933.9|131
1649028000000|2022-04-03 23:20:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|59
1649028300000|2022-04-03 23:25:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|90
1649028600000|2022-04-03 23:30:00|14942.6|14938.6|14934.8|14930.8|14944.2|14940.2|14933.3|14929.3|112
1649028900000|2022-04-03 23:35:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14930.1|14926.1|55
1649029200000|2022-04-03 23:40:00|14933.3|14929.3|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|123
1649029500000|2022-04-03 23:45:00|14933.3|14929.3|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|195
1649029800000|2022-04-03 23:50:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|84
1649030100000|2022-04-03 23:55:00|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|14934.8|14930.8|59
1649030400000|2022-04-04 00:00:00|14931.7|14927.7|14941.1|14937.1|14941.1|14937.1|14931.7|14927.7|166
1649030700000|2022-04-04 00:05:00|14937.9|14933.9|14937.9|14933.9|14945.8|14941.8|14937.9|14933.9|139
1649031000000|2022-04-04 00:10:00|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14941.1|14937.1|103
1649031300000|2022-04-04 00:15:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|200
1649031600000|2022-04-04 00:20:00|14952|14948|14944.2|14940.2|14952|14948|14944.2|14940.2|167
1649031900000|2022-04-04 00:25:00|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|104
1649032200000|2022-04-04 00:30:00|14936.4|14932.4|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|146
1649032500000|2022-04-04 00:35:00|14933.3|14929.3|14941.1|14937.1|14941.1|14937.1|14931.7|14927.7|160
1649032800000|2022-04-04 00:40:00|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14941.1|14937.1|157
1649033100000|2022-04-04 00:45:00|14937.9|14933.9|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|171
1649033400000|2022-04-04 00:50:00|14944.2|14940.2|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|72
1649033700000|2022-04-04 00:55:00|14936.4|14932.4|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|97
1649034000000|2022-04-04 01:00:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14931.7|14927.7|109
1649034300000|2022-04-04 01:05:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|91
1649034600000|2022-04-04 01:10:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|151
1649034900000|2022-04-04 01:15:00|14923.9|14919.9|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|121
1649035200000|2022-04-04 01:20:00|14927|14923|14928.6|14924.6|14931.7|14927.7|14927|14923|76
1649035500000|2022-04-04 01:25:00|14930.1|14926.1|14922.3|14918.3|14930.1|14926.1|14922.3|14918.3|41
1649035800000|2022-04-04 01:30:00|14925.4|14921.4|14916.1|14912.1|14925.4|14921.4|14916.1|14912.1|215
1649036100000|2022-04-04 01:35:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|65
1649036400000|2022-04-04 01:40:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|88
1649036700000|2022-04-04 01:45:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|81
1649037000000|2022-04-04 01:50:00|14912.9|14908.9|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|212
1649037300000|2022-04-04 01:55:00|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|135
1649037600000|2022-04-04 02:00:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|240
1649037900000|2022-04-04 02:05:00|14911.4|14907.4|14906.7|14902.7|14911.4|14907.4|14906.7|14902.7|27
1649038200000|2022-04-04 02:10:00|14908.3|14904.3|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|114
1649038500000|2022-04-04 02:15:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|129
1649038800000|2022-04-04 02:20:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|16
1649039100000|2022-04-04 02:25:00|14908.3|14904.3|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|164
1649039400000|2022-04-04 02:30:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|213
1649039700000|2022-04-04 02:35:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|112
1649040000000|2022-04-04 02:40:00|14912.9|14908.9|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|80
1649040300000|2022-04-04 02:45:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|66
1649040600000|2022-04-04 02:50:00|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|55
1649040900000|2022-04-04 02:55:00|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|111
1649041200000|2022-04-04 03:00:00|||||||||123
1649041500000|2022-04-04 03:05:00|14903.6|14899.6|14912.9|14908.9|14912.9|14908.9|14903.6|14899.6|507
1649041800000|2022-04-04 03:10:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|99
1649042100000|2022-04-04 03:15:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|24
1649042400000|2022-04-04 03:20:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|48
1649042700000|2022-04-04 03:25:00|14909.8|14905.8|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|101
1649043000000|2022-04-04 03:30:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|112
1649043300000|2022-04-04 03:35:00|||||||||37
1649043600000|2022-04-04 03:40:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|55
1649043900000|2022-04-04 03:45:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|41
1649044200000|2022-04-04 03:50:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|85
1649044500000|2022-04-04 03:55:00|||||||||58
1649044800000|2022-04-04 04:00:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|35
1649045100000|2022-04-04 04:05:00|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|97
1649045400000|2022-04-04 04:10:00|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|33
1649045700000|2022-04-04 04:15:00|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|43
1649046000000|2022-04-04 04:20:00|||||||||1
1649046300000|2022-04-04 04:25:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|66
1649046600000|2022-04-04 04:30:00|14916.1|14912.1|14917.6|14913.6|14919.2|14915.2|14916.1|14912.1|121
1649046900000|2022-04-04 04:35:00|14916.1|14912.1|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|34
1649047200000|2022-04-04 04:40:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|82
1649047500000|2022-04-04 04:45:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|39
1649047800000|2022-04-04 04:50:00|||||||||24
1649048100000|2022-04-04 04:55:00|14908.3|14904.3|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|22
1649048400000|2022-04-04 05:00:00|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|14912.9|14908.9|72
1649048700000|2022-04-04 05:05:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|47
1649049000000|2022-04-04 05:10:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|47
1649049300000|2022-04-04 05:15:00|||||||||12
1649049600000|2022-04-04 05:20:00|||||||||5
1649049900000|2022-04-04 05:25:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|47
1649050200000|2022-04-04 05:30:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|130
1649050500000|2022-04-04 05:35:00|||||||||4
1649050800000|2022-04-04 05:40:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|253
1649051100000|2022-04-04 05:45:00|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|208
1649051400000|2022-04-04 05:50:00|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|111
1649051700000|2022-04-04 05:55:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|92
1649052000000|2022-04-04 06:00:00|14912.9|14908.9|14900.4|14896.4|14912.9|14908.9|14897.3|14893.3|373
1649052300000|2022-04-04 06:05:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|99
1649052600000|2022-04-04 06:10:00|14902|14898|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|210
1649052900000|2022-04-04 06:15:00|14909.8|14905.8|14903.6|14899.6|14909.8|14905.8|14903.6|14899.6|257
1649053200000|2022-04-04 06:20:00|14906.7|14902.7|14897.3|14893.3|14906.7|14902.7|14894.2|14890.2|332
1649053500000|2022-04-04 06:25:00|14900.4|14896.4|14898.9|14894.9|14900.4|14896.4|14897.3|14893.3|320
1649053800000|2022-04-04 06:30:00|14897.3|14893.3|14906.7|14902.7|14906.7|14902.7|14897.3|14893.3|213
1649054100000|2022-04-04 06:35:00|14903.6|14899.6|14909.8|14905.8|14912.9|14908.9|14903.6|14899.6|177
1649054400000|2022-04-04 06:40:00|14906.7|14902.7|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|137
1649054700000|2022-04-04 06:45:00|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|300
1649055000000|2022-04-04 06:50:00|14912.9|14908.9|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|211
1649055300000|2022-04-04 06:55:00|14922.3|14918.3|14931.7|14927.7|14934.8|14930.8|14919.2|14915.2|385
1649055600000|2022-04-04 07:00:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|481
1649055900000|2022-04-04 07:05:00|14925.4|14921.4|14931.7|14927.7|14934.8|14930.8|14922.3|14918.3|378
1649056200000|2022-04-04 07:10:00|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14925.4|14921.4|235
1649056500000|2022-04-04 07:15:00|14931.7|14927.7|14931.7|14927.7|14944.2|14940.2|14931.7|14927.7|523
1649056800000|2022-04-04 07:20:00|14934.8|14930.8|14931.7|14927.7|14941.1|14937.1|14931.7|14927.7|236
1649057100000|2022-04-04 07:25:00|14928.6|14924.6|14916.1|14912.1|14931.7|14927.7|14916.1|14912.1|475
1649057400000|2022-04-04 07:30:00|14919.2|14915.2|14909.8|14905.8|14922.3|14918.3|14909.8|14905.8|289
1649057700000|2022-04-04 07:35:00|14906.7|14902.7|14903.6|14899.6|14909.8|14905.8|14897.3|14893.3|633
1649058000000|2022-04-04 07:40:00|14906.7|14902.7|14912.9|14908.9|14916.1|14912.1|14900.4|14896.4|307
1649058300000|2022-04-04 07:45:00|14914.5|14910.5|14922.3|14918.3|14925.4|14921.4|14912.9|14908.9|540
1649058600000|2022-04-04 07:50:00|14925.4|14921.4|14919.2|14915.2|14931.7|14927.7|14919.2|14915.2|334
1649058900000|2022-04-04 07:55:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|285
1649059200000|2022-04-04 08:00:00|14922.3|14918.3|14944.2|14940.2|14966.1|14962.1|14919.2|14915.2|1683
1649059500000|2022-04-04 08:05:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14937.9|14933.9|700
1649059800000|2022-04-04 08:10:00|14944.2|14940.2|14956.7|14952.7|14959.8|14955.8|14937.9|14933.9|1091
1649060100000|2022-04-04 08:15:00|14953.6|14949.6|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|393
1649060400000|2022-04-04 08:20:00|14947.3|14943.3|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|562
1649060700000|2022-04-04 08:25:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|282
1649061000000|2022-04-04 08:30:00|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|428
1649061300000|2022-04-04 08:35:00|14947.3|14943.3|14944.2|14940.2|14950.4|14946.4|14937.9|14933.9|341
1649061600000|2022-04-04 08:40:00|14947.3|14943.3|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|183
1649061900000|2022-04-04 08:45:00|14945.8|14941.8|14937.9|14933.9|14947.3|14943.3|14937.9|14933.9|264
1649062200000|2022-04-04 08:50:00|14941.1|14937.1|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|132
1649062500000|2022-04-04 08:55:00|14937.9|14933.9|14944.2|14940.2|14944.2|14940.2|14937.9|14933.9|107
1649062800000|2022-04-04 09:00:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|250
1649063100000|2022-04-04 09:05:00|14944.2|14940.2|14931.7|14927.7|14944.2|14940.2|14928.6|14924.6|346
1649063400000|2022-04-04 09:10:00|14934.8|14930.8|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|223
1649063700000|2022-04-04 09:15:00|14934.8|14930.8|14928.6|14924.6|14934.8|14930.8|14928.6|14924.6|144
1649064000000|2022-04-04 09:20:00|14931.7|14927.7|14931.7|14927.7|14934.8|14930.8|14928.6|14924.6|112
1649064300000|2022-04-04 09:25:00|14934.8|14930.8|14922.3|14918.3|14934.8|14930.8|14922.3|14918.3|393
1649064600000|2022-04-04 09:30:00|14919.2|14915.2|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|477
1649064900000|2022-04-04 09:35:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14919.2|14915.2|204
1649065200000|2022-04-04 09:40:00|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|272
1649065500000|2022-04-04 09:45:00|14928.6|14924.6|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|140
1649065800000|2022-04-04 09:50:00|14928.6|14924.6|14925.4|14921.4|14931.7|14927.7|14925.4|14921.4|167
1649066100000|2022-04-04 09:55:00|14922.3|14918.3|14934.8|14930.8|14937.9|14933.9|14922.3|14918.3|733
1649066400000|2022-04-04 10:00:00|14931.7|14927.7|14931.7|14927.7|14937.9|14933.9|14931.7|14927.7|430
1649066700000|2022-04-04 10:05:00|14928.6|14924.6|14928.6|14924.6|14931.7|14927.7|14928.6|14924.6|201
1649067000000|2022-04-04 10:10:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|131
1649067300000|2022-04-04 10:15:00|14925.4|14921.4|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|119
1649067600000|2022-04-04 10:20:00|14922.3|14918.3|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|143
1649067900000|2022-04-04 10:25:00|14922.3|14918.3|14928.6|14924.6|14928.6|14924.6|14922.3|14918.3|412
1649068200000|2022-04-04 10:30:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|97
1649068500000|2022-04-04 10:35:00|14925.4|14921.4|14912.9|14908.9|14931.7|14927.7|14912.9|14908.9|1056
1649068800000|2022-04-04 10:40:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|330
1649069100000|2022-04-04 10:45:00|14912.9|14908.9|14903.6|14899.6|14912.9|14908.9|14903.6|14899.6|263
1649069400000|2022-04-04 10:50:00|14905.1|14901.1|14912.9|14908.9|14912.9|14908.9|14903.6|14899.6|419
1649069700000|2022-04-04 10:55:00|14916.1|14912.1|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|416
1649070000000|2022-04-04 11:00:00|14914.5|14910.5|14922.3|14918.3|14925.4|14921.4|14912.9|14908.9|571
1649070300000|2022-04-04 11:05:00|14919.2|14915.2|14912.9|14908.9|14919.2|14915.2|14909.8|14905.8|453
1649070600000|2022-04-04 11:10:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14909.8|14905.8|421
1649070900000|2022-04-04 11:15:00|14919.2|14915.2|14922.3|14918.3|14928.6|14924.6|14917.6|14913.6|1024
1649071200000|2022-04-04 11:20:00|14920.8|14916.8|14931.7|14927.7|14934.8|14930.8|14916.1|14912.1|463
1649071500000|2022-04-04 11:25:00|14933.3|14929.3|14941.1|14937.1|14941.1|14937.1|14931.7|14927.7|302
1649071800000|2022-04-04 11:30:00|14944.2|14940.2|14937.9|14933.9|14944.2|14940.2|14934.8|14930.8|804
1649072100000|2022-04-04 11:35:00|14934.8|14930.8|14931.7|14927.7|14937.9|14933.9|14928.6|14924.6|632
1649072400000|2022-04-04 11:40:00|14934.8|14930.8|14928.6|14924.6|14937.9|14933.9|14925.4|14921.4|425
1649072700000|2022-04-04 11:45:00|14925.4|14921.4|14931.7|14927.7|14931.7|14927.7|14925.4|14921.4|340
1649073000000|2022-04-04 11:50:00|14934.8|14930.8|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|264
1649073300000|2022-04-04 11:55:00|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14939.5|14935.5|522
1649073600000|2022-04-04 12:00:00|14941.1|14937.1|14944.2|14940.2|14947.3|14943.3|14937.9|14933.9|611
1649073900000|2022-04-04 12:05:00|14947.3|14943.3|14934.8|14930.8|14947.3|14943.3|14934.8|14930.8|396
1649074200000|2022-04-04 12:10:00|14933.3|14929.3|14919.2|14915.2|14934.8|14930.8|14919.2|14915.2|697
1649074500000|2022-04-04 12:15:00|14922.3|14918.3|14900.4|14896.4|14922.3|14918.3|14897.3|14893.3|1529
1649074800000|2022-04-04 12:20:00|14898.9|14894.9|14934.8|14930.8|14934.8|14930.8|14897.3|14893.3|2195
1649075100000|2022-04-04 12:25:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14928.6|14924.6|1197
1649075400000|2022-04-04 12:30:00|14931.7|14927.7|14944.2|14940.2|14950.4|14946.4|14931.7|14927.7|1128
1649075700000|2022-04-04 12:35:00|14945.8|14941.8|14962.9|14958.9|14962.9|14958.9|14944.2|14940.2|1329
1649076000000|2022-04-04 12:40:00|14959.8|14955.8|14950.4|14946.4|14959.8|14955.8|14944.2|14940.2|1721
1649076300000|2022-04-04 12:45:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14937.9|14933.9|1414
1649076600000|2022-04-04 12:50:00|14947.3|14943.3|14956.7|14952.7|14959.8|14955.8|14947.3|14943.3|1017
1649076900000|2022-04-04 12:55:00|14953.6|14949.6|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|824
1649077200000|2022-04-04 13:00:00|14947.3|14943.3|14953.6|14949.6|14956.7|14952.7|14944.2|14940.2|966
1649077500000|2022-04-04 13:05:00|14950.4|14946.4|14956.7|14952.7|14969.2|14965.2|14950.4|14946.4|1160
1649077800000|2022-04-04 13:10:00|14953.6|14949.6|14937.9|14933.9|14953.6|14949.6|14934.8|14930.8|673
1649078100000|2022-04-04 13:15:00|14936.4|14932.4|14944.2|14940.2|14947.3|14943.3|14931.7|14927.7|831
1649078400000|2022-04-04 13:20:00|14947.3|14943.3|14944.2|14940.2|14950.4|14946.4|14937.9|14933.9|738
1649078700000|2022-04-04 13:25:00|14942.6|14938.6|14941.1|14937.1|14953.6|14949.6|14941.1|14937.1|1272
1649079000000|2022-04-04 13:30:00|14944.2|14940.2|14934.8|14930.8|14944.2|14940.2|14928.6|14924.6|1585
1649079300000|2022-04-04 13:35:00|14931.7|14927.7|14925.4|14921.4|14931.7|14927.7|14916.1|14912.1|1583
1649079600000|2022-04-04 13:40:00|14928.6|14924.6|14928.6|14924.6|14937.9|14933.9|14925.4|14921.4|2083
1649079900000|2022-04-04 13:45:00|14931.7|14927.7|14931.7|14927.7|14944.2|14940.2|14931.7|14927.7|775
1649080200000|2022-04-04 13:50:00|14930.1|14926.1|14906.7|14902.7|14931.7|14927.7|14903.6|14899.6|1580
1649080500000|2022-04-04 13:55:00|14903.6|14899.6|14878.6|14874.6|14906.7|14902.7|14878.6|14874.6|1847
1649080800000|2022-04-04 14:00:00|14875.4|14871.4|14875.4|14871.4|14887.9|14883.9|14866.1|14862.1|2936
1649081100000|2022-04-04 14:05:00|14873.9|14869.9|14859.8|14855.8|14878.6|14874.6|14856.7|14852.7|2030
1649081400000|2022-04-04 14:10:00|14862.9|14858.9|14859.8|14855.8|14869.2|14865.2|14856.7|14852.7|1739
1649081700000|2022-04-04 14:15:00|14862.9|14858.9|14853.6|14849.6|14866.1|14862.1|14850.4|14846.4|2304
1649082000000|2022-04-04 14:20:00|14856.7|14852.7|14859.8|14855.8|14869.2|14865.2|14847.3|14843.3|1843
1649082300000|2022-04-04 14:25:00|14862.9|14858.9|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|1238
1649082600000|2022-04-04 14:30:00|14856.7|14852.7|14853.6|14849.6|14859.8|14855.8|14844.2|14840.2|2068
1649082900000|2022-04-04 14:35:00|14856.7|14852.7|14856.7|14852.7|14856.7|14852.7|14850.4|14846.4|1145
1649083200000|2022-04-04 14:40:00|14853.6|14849.6|14859.8|14855.8|14866.1|14862.1|14853.6|14849.6|969
1649083500000|2022-04-04 14:45:00|14862.9|14858.9|14884.8|14880.8|14887.9|14883.9|14859.8|14855.8|1415
1649083800000|2022-04-04 14:50:00|14883.3|14879.3|14891.1|14887.1|14891.1|14887.1|14878.6|14874.6|1614
1649084100000|2022-04-04 14:55:00|14894.2|14890.2|14875.4|14871.4|14894.2|14890.2|14875.4|14871.4|1098
1649084400000|2022-04-04 15:00:00|14878.6|14874.6|14878.6|14874.6|14884.8|14880.8|14875.4|14871.4|943
1649084700000|2022-04-04 15:05:00|14875.4|14871.4|14878.6|14874.6|14881.7|14877.7|14875.4|14871.4|653
1649085000000|2022-04-04 15:10:00|14881.7|14877.7|14872.3|14868.3|14881.7|14877.7|14872.3|14868.3|1733
1649085300000|2022-04-04 15:15:00|14875.4|14871.4|14869.2|14865.2|14875.4|14871.4|14866.1|14862.1|424
1649085600000|2022-04-04 15:20:00|14872.3|14868.3|14872.3|14868.3|14872.3|14868.3|14869.2|14865.2|593
1649085900000|2022-04-04 15:25:00|14875.4|14871.4|14878.6|14874.6|14881.7|14877.7|14869.2|14865.2|977
1649086200000|2022-04-04 15:30:00|14881.7|14877.7|14884.8|14880.8|14884.8|14880.8|14881.7|14877.7|762
1649086500000|2022-04-04 15:35:00|14881.7|14877.7|14881.7|14877.7|14887.9|14883.9|14881.7|14877.7|846
1649086800000|2022-04-04 15:40:00|14884.8|14880.8|14881.7|14877.7|14884.8|14880.8|14878.6|14874.6|399
1649087100000|2022-04-04 15:45:00|14884.8|14880.8|14897.3|14893.3|14897.3|14893.3|14884.8|14880.8|844
1649087400000|2022-04-04 15:50:00|14900.4|14896.4|14897.3|14893.3|14903.6|14899.6|14897.3|14893.3|1003
1649087700000|2022-04-04 15:55:00|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14897.3|14893.3|1093
1649088000000|2022-04-04 16:00:00|14906.7|14902.7|14897.3|14893.3|14909.8|14905.8|14897.3|14893.3|604
1649088300000|2022-04-04 16:05:00|14900.4|14896.4|14897.3|14893.3|14900.4|14896.4|14897.3|14893.3|343
1649088600000|2022-04-04 16:10:00|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|925
1649088900000|2022-04-04 16:15:00|14897.3|14893.3|14903.6|14899.6|14909.8|14905.8|14894.2|14890.2|1049
1649089200000|2022-04-04 16:20:00|14900.4|14896.4|14909.8|14905.8|14909.8|14905.8|14900.4|14896.4|498
1649089500000|2022-04-04 16:25:00|14912.9|14908.9|14903.6|14899.6|14912.9|14908.9|14900.4|14896.4|524
1649089800000|2022-04-04 16:30:00|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14900.4|14896.4|38
1649090100000|2022-04-04 16:35:00|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14897.3|14893.3|293
1649090400000|2022-04-04 16:40:00|14906.7|14902.7|14897.3|14893.3|14906.7|14902.7|14897.3|14893.3|419
1649090700000|2022-04-04 16:45:00|14900.4|14896.4|14900.4|14896.4|14903.6|14899.6|14897.3|14893.3|201
1649091000000|2022-04-04 16:50:00|14898.9|14894.9|14900.4|14896.4|14900.4|14896.4|14891.1|14887.1|599
1649091300000|2022-04-04 16:55:00|14903.6|14899.6|14897.3|14893.3|14903.6|14899.6|14894.2|14890.2|426
1649091600000|2022-04-04 17:00:00|14900.4|14896.4|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|482
1649091900000|2022-04-04 17:05:00|14909.8|14905.8|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|572
1649092200000|2022-04-04 17:10:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14909.8|14905.8|552
1649092500000|2022-04-04 17:15:00|14909.8|14905.8|14903.6|14899.6|14912.9|14908.9|14903.6|14899.6|450
1649092800000|2022-04-04 17:20:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14897.3|14893.3|853
1649093100000|2022-04-04 17:25:00|14903.6|14899.6|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|592
1649093400000|2022-04-04 17:30:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|266
1649093700000|2022-04-04 17:35:00|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|274
1649094000000|2022-04-04 17:40:00|14900.4|14896.4|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|195
1649094300000|2022-04-04 17:45:00|14903.6|14899.6|14906.7|14902.7|14906.7|14902.7|14903.6|14899.6|74
1649094600000|2022-04-04 17:50:00|14909.8|14905.8|14906.7|14902.7|14909.8|14905.8|14903.6|14899.6|438
1649094900000|2022-04-04 17:55:00|14909.8|14905.8|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|404
1649095200000|2022-04-04 18:00:00|14906.7|14902.7|14894.2|14890.2|14906.7|14902.7|14894.2|14890.2|619
1649095500000|2022-04-04 18:05:00|14897.3|14893.3|14900.4|14896.4|14900.4|14896.4|14897.3|14893.3|217
1649095800000|2022-04-04 18:10:00|14903.6|14899.6|14903.6|14899.6|14903.6|14899.6|14902|14898|214
1649096100000|2022-04-04 18:15:00|14906.7|14902.7|14903.6|14899.6|14906.7|14902.7|14903.6|14899.6|120
1649096400000|2022-04-04 18:20:00|14906.7|14902.7|14912.9|14908.9|14912.9|14908.9|14903.6|14899.6|247
1649096700000|2022-04-04 18:25:00|14909.8|14905.8|14912.9|14908.9|14916.1|14912.1|14906.7|14902.7|351
1649097000000|2022-04-04 18:30:00|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|356
1649097300000|2022-04-04 18:35:00|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|301
1649097600000|2022-04-04 18:40:00|14905.1|14901.1|14909.8|14905.8|14909.8|14905.8|14905.1|14901.1|852
1649097900000|2022-04-04 18:45:00|14908.3|14904.3|14891.1|14887.1|14908.3|14904.3|14891.1|14887.1|1314
1649098200000|2022-04-04 18:50:00|14894.2|14890.2|14891.1|14887.1|14894.2|14890.2|14884.8|14880.8|1177
1649098500000|2022-04-04 18:55:00|14887.9|14883.9|14887.9|14883.9|14897.3|14893.3|14884.8|14880.8|2591
1649098800000|2022-04-04 19:00:00|14891.1|14887.1|14894.2|14890.2|14900.4|14896.4|14884.8|14880.8|1250
1649099100000|2022-04-04 19:05:00|14897.3|14893.3|14881.7|14877.7|14897.3|14893.3|14881.7|14877.7|658
1649099400000|2022-04-04 19:10:00|14878.6|14874.6|14884.8|14880.8|14887.9|14883.9|14875.4|14871.4|562
1649099700000|2022-04-04 19:15:00|14887.9|14883.9|14878.6|14874.6|14887.9|14883.9|14878.6|14874.6|615
1649100000000|2022-04-04 19:20:00|14877|14873|14875.4|14871.4|14878.6|14874.6|14869.2|14865.2|868
1649100300000|2022-04-04 19:25:00|14878.6|14874.6|14869.2|14865.2|14878.6|14874.6|14869.2|14865.2|262
1649100600000|2022-04-04 19:30:00|14866.1|14862.1|14866.1|14862.1|14866.1|14862.1|14856.7|14852.7|651
1649100900000|2022-04-04 19:35:00|14862.9|14858.9|14872.3|14868.3|14872.3|14868.3|14862.9|14858.9|597
1649101200000|2022-04-04 19:40:00|14869.2|14865.2|14869.2|14865.2|14875.4|14871.4|14866.1|14862.1|409
1649101500000|2022-04-04 19:45:00|14872.3|14868.3|14878.6|14874.6|14881.7|14877.7|14866.1|14862.1|803
1649101800000|2022-04-04 19:50:00|14875.4|14871.4|14881.7|14877.7|14884.8|14880.8|14875.4|14871.4|557
1649102100000|2022-04-04 19:55:00|14884.8|14880.8|14891.1|14887.1|14897.3|14893.3|14878.6|14874.6|2044
1649102400000|2022-04-04 20:00:00|14894.2|14890.2|14906.7|14902.7|14906.7|14902.7|14887.9|14883.9|909
1649102700000|2022-04-04 20:05:00|14903.6|14899.6|14894.2|14890.2|14906.7|14902.7|14891.1|14887.1|1127
1649103000000|2022-04-04 20:10:00|14897.3|14893.3|14887.9|14883.9|14897.3|14893.3|14884.8|14880.8|877
1649103300000|2022-04-04 20:15:00|14886.4|14882.4|14887.9|14883.9|14887.9|14883.9|14881.7|14877.7|479
1649103600000|2022-04-04 20:20:00|14891.1|14887.1|14897.3|14893.3|14897.3|14893.3|14891.1|14887.1|420
1649103900000|2022-04-04 20:25:00|14894.2|14890.2|14891.1|14887.1|14897.3|14893.3|14887.9|14883.9|558
1649104200000|2022-04-04 20:30:00|14894.2|14890.2|14900.4|14896.4|14903.6|14899.6|14894.2|14890.2|208
1649104500000|2022-04-04 20:35:00|14902|14898|14908.3|14904.3|14909.8|14905.8|14900.4|14896.4|282
1649104800000|2022-04-04 20:40:00|14906.7|14902.7|14922.3|14918.3|14922.3|14918.3|14906.7|14902.7|709
1649105100000|2022-04-04 20:45:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|502
1649105400000|2022-04-04 20:50:00|14912.9|14908.9|14925.4|14921.4|14925.4|14921.4|14906.7|14902.7|685
1649105700000|2022-04-04 20:55:00|14928.6|14924.6|14916.1|14912.1|14928.6|14924.6|14916.1|14912.1|733
1649109600000|2022-04-04 22:00:00|14914.5|14910.5|14925.4|14921.4|14925.4|14921.4|14912.9|14908.9|115
1649109900000|2022-04-04 22:05:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|74
1649110200000|2022-04-04 22:10:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|39
1649110500000|2022-04-04 22:15:00|14923.9|14919.9|14928.6|14924.6|14931.7|14927.7|14923.9|14919.9|138
1649110800000|2022-04-04 22:20:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|16
1649111100000|2022-04-04 22:25:00|||||||||31
1649111400000|2022-04-04 22:30:00|14931.7|14927.7|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|125
1649111700000|2022-04-04 22:35:00|14925.4|14921.4|14928.6|14924.6|14928.6|14924.6|14925.4|14921.4|93
1649112000000|2022-04-04 22:40:00|14930.1|14926.1|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|145
1649112300000|2022-04-04 22:45:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|37
1649112600000|2022-04-04 22:50:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14933.3|14929.3|198
1649112900000|2022-04-04 22:55:00|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|14931.7|14927.7|56
1649113200000|2022-04-04 23:00:00|14928.6|14924.6|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|148
1649113500000|2022-04-04 23:05:00|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|14922.3|14918.3|102
1649113800000|2022-04-04 23:10:00|14919.2|14915.2|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|81
1649114100000|2022-04-04 23:15:00|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|99
1649114400000|2022-04-04 23:20:00|14917.6|14913.6|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|86
1649114700000|2022-04-04 23:25:00|||||||||7
1649115000000|2022-04-04 23:30:00|14919.2|14915.2|14912.9|14908.9|14919.2|14915.2|14912.9|14908.9|114
1649115300000|2022-04-04 23:35:00|14914.5|14910.5|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|77
1649115600000|2022-04-04 23:40:00|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14916.1|14912.1|136
1649115900000|2022-04-04 23:45:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|58
1649116200000|2022-04-04 23:50:00|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|43
1649116500000|2022-04-04 23:55:00|||||||||2
1649116800000|2022-04-05 00:00:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|81
1649117100000|2022-04-05 00:05:00|14922.3|14918.3|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|113
1649117400000|2022-04-05 00:10:00|14922.3|14918.3|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|56
1649117700000|2022-04-05 00:15:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|78
1649118000000|2022-04-05 00:20:00|14906.7|14902.7|14906.7|14902.7|14909.8|14905.8|14906.7|14902.7|90
1649118300000|2022-04-05 00:25:00|14903.6|14899.6|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|81
1649118600000|2022-04-05 00:30:00|14911.4|14907.4|14912.9|14908.9|14914.5|14910.5|14909.8|14905.8|95
1649118900000|2022-04-05 00:35:00|14914.5|14910.5|14920.8|14916.8|14922.3|14918.3|14914.5|14910.5|159
1649119200000|2022-04-05 00:40:00|14922.3|14918.3|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|166
1649119500000|2022-04-05 00:45:00|14919.2|14915.2|14928.6|14924.6|14931.7|14927.7|14916.1|14912.1|327
1649119800000|2022-04-05 00:50:00|14925.4|14921.4|14925.4|14921.4|14928.6|14924.6|14925.4|14921.4|167
1649120100000|2022-04-05 00:55:00|14922.3|14918.3|14925.4|14921.4|14925.4|14921.4|14922.3|14918.3|112
1649120400000|2022-04-05 01:00:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|191
1649120700000|2022-04-05 01:05:00|14919.2|14915.2|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|150
1649121000000|2022-04-05 01:10:00|14916.1|14912.1|14916.1|14912.1|14919.2|14915.2|14916.1|14912.1|57
1649121300000|2022-04-05 01:15:00|14912.9|14908.9|14916.1|14912.1|14919.2|14915.2|14912.9|14908.9|60
1649121600000|2022-04-05 01:20:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14914.5|14910.5|52
1649121900000|2022-04-05 01:25:00|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|107
1649122200000|2022-04-05 01:30:00|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|16
1649122500000|2022-04-05 01:35:00|14916.1|14912.1|14912.9|14908.9|14919.2|14915.2|14912.9|14908.9|277
1649122800000|2022-04-05 01:40:00|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|81
1649123100000|2022-04-05 01:45:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14911.4|14907.4|71
1649123400000|2022-04-05 01:50:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|81
1649123700000|2022-04-05 01:55:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|31
1649124000000|2022-04-05 02:00:00|14914.5|14910.5|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|90
1649124300000|2022-04-05 02:05:00|14911.4|14907.4|14912.9|14908.9|14914.5|14910.5|14909.8|14905.8|45
1649124600000|2022-04-05 02:10:00|14916.1|14912.1|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|73
1649124900000|2022-04-05 02:15:00|14912.9|14908.9|14916.1|14912.1|14916.1|14912.1|14912.9|14908.9|40
1649125200000|2022-04-05 02:20:00|14912.9|14908.9|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|67
1649125500000|2022-04-05 02:25:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|109
1649125800000|2022-04-05 02:30:00|14917.6|14913.6|14916.1|14912.1|14917.6|14913.6|14916.1|14912.1|1
1649126100000|2022-04-05 02:35:00|14917.6|14913.6|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|88
1649126400000|2022-04-05 02:40:00|14922.3|14918.3|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|32
1649126700000|2022-04-05 02:45:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14916.1|14912.1|23
1649127000000|2022-04-05 02:50:00|14916.1|14912.1|14912.9|14908.9|14916.1|14912.1|14912.9|14908.9|76
1649127300000|2022-04-05 02:55:00|||||||||16
1649127600000|2022-04-05 03:00:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|55
1649127900000|2022-04-05 03:05:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|20
1649128200000|2022-04-05 03:10:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|95
1649128500000|2022-04-05 03:15:00|14909.8|14905.8|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|23
1649128800000|2022-04-05 03:20:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14909.8|14905.8|30
1649129100000|2022-04-05 03:25:00|14914.5|14910.5|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|20
1649129400000|2022-04-05 03:30:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|36
1649130000000|2022-04-05 03:40:00|||||||||9
1649130300000|2022-04-05 03:45:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|15
1649130600000|2022-04-05 03:50:00|14903.6|14899.6|14897.3|14893.3|14903.6|14899.6|14897.3|14893.3|97
1649130900000|2022-04-05 03:55:00|||||||||5
1649131200000|2022-04-05 04:00:00|14894.2|14890.2|14894.2|14890.2|14897.3|14893.3|14894.2|14890.2|87
1649131500000|2022-04-05 04:05:00|14891.1|14887.1|14891.1|14887.1|14894.2|14890.2|14891.1|14887.1|170
1649131800000|2022-04-05 04:10:00|14887.9|14883.9|14887.9|14883.9|14891.1|14887.1|14887.9|14883.9|50
1649132100000|2022-04-05 04:15:00|14891.1|14887.1|14891.1|14887.1|14891.1|14887.1|14887.9|14883.9|35
1649132400000|2022-04-05 04:20:00|14887.9|14883.9|14892.6|14888.6|14894.2|14890.2|14887.9|14883.9|52
1649132700000|2022-04-05 04:25:00|14894.2|14890.2|14894.2|14890.2|14894.2|14890.2|14891.1|14887.1|18
1649133000000|2022-04-05 04:30:00|14891.1|14887.1|14881.7|14877.7|14891.1|14887.1|14875.4|14871.4|394
1649133300000|2022-04-05 04:35:00|14878.6|14874.6|14872.3|14868.3|14881.7|14877.7|14872.3|14868.3|120
1649133600000|2022-04-05 04:40:00|14869.2|14865.2|14875.4|14871.4|14875.4|14871.4|14866.1|14862.1|286
1649133900000|2022-04-05 04:45:00|14877|14873|14878.6|14874.6|14881.7|14877.7|14872.3|14868.3|136
1649134200000|2022-04-05 04:50:00|14880.1|14876.1|14878.6|14874.6|14880.1|14876.1|14875.4|14871.4|61
1649134500000|2022-04-05 04:55:00|14875.4|14871.4|14869.2|14865.2|14878.6|14874.6|14869.2|14865.2|68
1649134800000|2022-04-05 05:00:00|14867.6|14863.6|14872.3|14868.3|14872.3|14868.3|14866.1|14862.1|74
1649135100000|2022-04-05 05:05:00|14869.2|14865.2|14878.6|14874.6|14881.7|14877.7|14869.2|14865.2|189
1649135400000|2022-04-05 05:10:00|14880.1|14876.1|14881.7|14877.7|14881.7|14877.7|14878.6|14874.6|116
1649135700000|2022-04-05 05:15:00|14884.8|14880.8|14875.4|14871.4|14886.4|14882.4|14875.4|14871.4|142
1649136000000|2022-04-05 05:20:00|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|53
1649136300000|2022-04-05 05:25:00|14875.4|14871.4|14878.6|14874.6|14878.6|14874.6|14872.3|14868.3|62
1649136600000|2022-04-05 05:30:00|14881.7|14877.7|14881.7|14877.7|14884.8|14880.8|14878.6|14874.6|117
1649136900000|2022-04-05 05:35:00|14878.6|14874.6|14878.6|14874.6|14878.6|14874.6|14875.4|14871.4|34
1649137200000|2022-04-05 05:40:00|14875.4|14871.4|14875.4|14871.4|14881.7|14877.7|14875.4|14871.4|117
1649137500000|2022-04-05 05:45:00|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14875.4|14871.4|57
1649137800000|2022-04-05 05:50:00|14878.6|14874.6|14875.4|14871.4|14878.6|14874.6|14872.3|14868.3|88
1649138100000|2022-04-05 05:55:00|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14872.3|14868.3|93
1649138400000|2022-04-05 06:00:00|14869.2|14865.2|14862.9|14858.9|14875.4|14871.4|14862.9|14858.9|423
1649138700000|2022-04-05 06:05:00|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14866.1|14862.1|149
1649139000000|2022-04-05 06:10:00|14869.2|14865.2|14866.1|14862.1|14872.3|14868.3|14866.1|14862.1|49
1649139300000|2022-04-05 06:15:00|14869.2|14865.2|14862.9|14858.9|14872.3|14868.3|14862.9|14858.9|159
1649139600000|2022-04-05 06:20:00|14866.1|14862.1|14859.8|14855.8|14866.1|14862.1|14859.8|14855.8|219
1649139900000|2022-04-05 06:25:00|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14856.7|14852.7|252
1649140200000|2022-04-05 06:30:00|14869.2|14865.2|14862.9|14858.9|14869.2|14865.2|14859.8|14855.8|221
1649140500000|2022-04-05 06:35:00|14861.4|14857.4|14862.9|14858.9|14866.1|14862.1|14859.8|14855.8|191
1649140800000|2022-04-05 06:40:00|14866.1|14862.1|14862.9|14858.9|14866.1|14862.1|14862.9|14858.9|274
1649141100000|2022-04-05 06:45:00|14866.1|14862.1|14866.1|14862.1|14869.2|14865.2|14862.9|14858.9|76
1649141400000|2022-04-05 06:50:00|14869.2|14865.2|14878.6|14874.6|14878.6|14874.6|14866.1|14862.1|152
1649141700000|2022-04-05 06:55:00|14880.1|14876.1|14881.7|14877.7|14884.8|14880.8|14878.6|14874.6|306
1649142000000|2022-04-05 07:00:00|14878.6|14874.6|14866.1|14862.1|14878.6|14874.6|14859.8|14855.8|307
1649142300000|2022-04-05 07:05:00|14862.9|14858.9|14869.2|14865.2|14872.3|14868.3|14859.8|14855.8|284
1649142600000|2022-04-05 07:10:00|14866.1|14862.1|14875.4|14871.4|14878.6|14874.6|14866.1|14862.1|397
1649142900000|2022-04-05 07:15:00|14872.3|14868.3|14856.7|14852.7|14873.9|14869.9|14853.6|14849.6|377
1649143200000|2022-04-05 07:20:00|14853.6|14849.6|14850.4|14846.4|14861.4|14857.4|14847.3|14843.3|434
1649143500000|2022-04-05 07:25:00|14848.9|14844.9|14841.1|14837.1|14850.4|14846.4|14837.9|14833.9|393
1649143800000|2022-04-05 07:30:00|14842.6|14838.6|14847.3|14843.3|14847.3|14843.3|14841.1|14837.1|203
1649144100000|2022-04-05 07:35:00|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14837.9|14833.9|274
1649144400000|2022-04-05 07:40:00|14844.2|14840.2|14847.3|14843.3|14847.3|14843.3|14844.2|14840.2|145
1649144700000|2022-04-05 07:45:00|14850.4|14846.4|14831.7|14827.7|14850.4|14846.4|14831.7|14827.7|326
1649145000000|2022-04-05 07:50:00|14834.8|14830.8|14834.8|14830.8|14841.1|14837.1|14831.7|14827.7|590
1649145300000|2022-04-05 07:55:00|14831.7|14827.7|14837.9|14833.9|14839.5|14835.5|14828.6|14824.6|177
1649145600000|2022-04-05 08:00:00|14839.5|14835.5|14831.7|14827.7|14841.1|14837.1|14825.4|14821.4|389
1649145900000|2022-04-05 08:05:00|14834.8|14830.8|14825.4|14821.4|14834.8|14830.8|14825.4|14821.4|506
1649146200000|2022-04-05 08:10:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|211
1649146500000|2022-04-05 08:15:00|14827|14823|14831.7|14827.7|14834.8|14830.8|14825.4|14821.4|277
1649146800000|2022-04-05 08:20:00|14834.8|14830.8|14837.9|14833.9|14841.1|14837.1|14834.8|14830.8|275
1649147100000|2022-04-05 08:25:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|170
1649147400000|2022-04-05 08:30:00|14831.7|14827.7|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|185
1649147700000|2022-04-05 08:35:00|14836.4|14832.4|14831.7|14827.7|14841.1|14837.1|14831.7|14827.7|173
1649148000000|2022-04-05 08:40:00|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|279
1649148300000|2022-04-05 08:45:00|14831.7|14827.7|14841.1|14837.1|14841.1|14837.1|14828.6|14824.6|328
1649148600000|2022-04-05 08:50:00|14837.9|14833.9|14834.8|14830.8|14841.1|14837.1|14834.8|14830.8|379
1649148900000|2022-04-05 08:55:00|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|170
1649149200000|2022-04-05 09:00:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|57
1649149500000|2022-04-05 09:05:00|14837.9|14833.9|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|107
1649149800000|2022-04-05 09:10:00|14833.3|14829.3|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|114
1649150100000|2022-04-05 09:15:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14834.8|14830.8|63
1649150400000|2022-04-05 09:20:00|14833.3|14829.3|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|362
1649150700000|2022-04-05 09:25:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|169
1649151000000|2022-04-05 09:30:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|273
1649151300000|2022-04-05 09:35:00|14825.4|14821.4|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|195
1649151600000|2022-04-05 09:40:00|14831.7|14827.7|14834.8|14830.8|14837.9|14833.9|14828.6|14824.6|154
1649151900000|2022-04-05 09:45:00|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|89
1649152200000|2022-04-05 09:50:00|14828.6|14824.6|14822.3|14818.3|14831.7|14827.7|14819.2|14815.2|320
1649152500000|2022-04-05 09:55:00|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14819.2|14815.2|158
1649152800000|2022-04-05 10:00:00|14822.3|14818.3|14816.1|14812.1|14822.3|14818.3|14812.9|14808.9|361
1649153100000|2022-04-05 10:05:00|14819.2|14815.2|14819.2|14815.2|14822.3|14818.3|14812.9|14808.9|427
1649153400000|2022-04-05 10:10:00|14822.3|14818.3|14816.1|14812.1|14822.3|14818.3|14816.1|14812.1|203
1649153700000|2022-04-05 10:15:00|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14816.1|14812.1|233
1649154000000|2022-04-05 10:20:00|14812.9|14808.9|14806.7|14802.7|14816.1|14812.1|14806.7|14802.7|248
1649154300000|2022-04-05 10:25:00|14809.8|14805.8|14794.2|14790.2|14809.8|14805.8|14794.2|14790.2|332
1649154600000|2022-04-05 10:30:00|14791.1|14787.1|14787.9|14783.9|14797.3|14793.3|14784.8|14780.8|655
1649154900000|2022-04-05 10:35:00|14784.8|14780.8|14784.8|14780.8|14791.1|14787.1|14781.7|14777.7|403
1649155200000|2022-04-05 10:40:00|14786.4|14782.4|14787.9|14783.9|14795.8|14791.8|14781.7|14777.7|491
1649155500000|2022-04-05 10:45:00|14784.8|14780.8|14784.8|14780.8|14792.6|14788.6|14784.8|14780.8|250
1649155800000|2022-04-05 10:50:00|14787.9|14783.9|14784.8|14780.8|14787.9|14783.9|14784.8|14780.8|105
1649156100000|2022-04-05 10:55:00|14787.9|14783.9|14794.2|14790.2|14794.2|14790.2|14784.8|14780.8|494
1649156400000|2022-04-05 11:00:00|14792.6|14788.6|14791.1|14787.1|14794.2|14790.2|14784.8|14780.8|419
1649156700000|2022-04-05 11:05:00|14789.5|14785.5|14791.1|14787.1|14791.1|14787.1|14787.9|14783.9|129
1649157000000|2022-04-05 11:10:00|14789.5|14785.5|14797.3|14793.3|14797.3|14793.3|14787.9|14783.9|229
1649157300000|2022-04-05 11:15:00|14803.6|14799.6|14803.6|14799.6|14803.6|14799.6|14795.8|14791.8|460
1649157600000|2022-04-05 11:20:00|14800.4|14796.4|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|246
1649157900000|2022-04-05 11:25:00|14802|14798|14800.4|14796.4|14803.6|14799.6|14794.2|14790.2|383
1649158200000|2022-04-05 11:30:00|14797.3|14793.3|14794.2|14790.2|14800.4|14796.4|14794.2|14790.2|477
1649158500000|2022-04-05 11:35:00|14795.8|14791.8|14797.3|14793.3|14797.3|14793.3|14794.2|14790.2|399
1649158800000|2022-04-05 11:40:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|75
1649159100000|2022-04-05 11:45:00|14803.6|14799.6|14794.2|14790.2|14803.6|14799.6|14794.2|14790.2|148
1649159400000|2022-04-05 11:50:00|14791.1|14787.1|14787.9|14783.9|14791.1|14787.1|14784.8|14780.8|478
1649159700000|2022-04-05 11:55:00|14791.1|14787.1|14794.2|14790.2|14794.2|14790.2|14789.5|14785.5|402
1649160000000|2022-04-05 12:00:00|14795.8|14791.8|14795.8|14791.8|14800.4|14796.4|14794.2|14790.2|412
1649160300000|2022-04-05 12:05:00|14797.3|14793.3|14784.8|14780.8|14797.3|14793.3|14784.8|14780.8|614
1649160600000|2022-04-05 12:10:00|14781.7|14777.7|14791.1|14787.1|14794.2|14790.2|14781.7|14777.7|683
1649160900000|2022-04-05 12:15:00|14787.9|14783.9|14766.1|14762.1|14787.9|14783.9|14766.1|14762.1|1241
1649161200000|2022-04-05 12:20:00|14769.2|14765.2|14775.4|14771.4|14781.7|14777.7|14769.2|14765.2|1030
1649161500000|2022-04-05 12:25:00|14778.6|14774.6|14778.6|14774.6|14778.6|14774.6|14772.3|14768.3|634
1649161800000|2022-04-05 12:30:00|14781.7|14777.7|14784.8|14780.8|14784.8|14780.8|14778.6|14774.6|581
1649162100000|2022-04-05 12:35:00|14781.7|14777.7|14778.6|14774.6|14787.9|14783.9|14775.4|14771.4|692
1649162400000|2022-04-05 12:40:00|14781.7|14777.7|14794.2|14790.2|14794.2|14790.2|14778.6|14774.6|591
1649162700000|2022-04-05 12:45:00|14797.3|14793.3|14794.2|14790.2|14803.6|14799.6|14794.2|14790.2|1227
1649163000000|2022-04-05 12:50:00|14797.3|14793.3|14809.8|14805.8|14812.9|14808.9|14787.9|14783.9|1029
1649163300000|2022-04-05 12:55:00|14812.9|14808.9|14806.7|14802.7|14812.9|14808.9|14800.4|14796.4|674
1649163600000|2022-04-05 13:00:00|14809.8|14805.8|14819.2|14815.2|14819.2|14815.2|14809.8|14805.8|1130
1649163900000|2022-04-05 13:05:00|14816.1|14812.1|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|471
1649164200000|2022-04-05 13:10:00|14825.4|14821.4|14816.1|14812.1|14825.4|14821.4|14812.9|14808.9|802
1649164500000|2022-04-05 13:15:00|14814.5|14810.5|14812.9|14808.9|14819.2|14815.2|14809.8|14805.8|748
1649164800000|2022-04-05 13:20:00|14816.1|14812.1|14812.9|14808.9|14820.8|14816.8|14812.9|14808.9|725
1649165100000|2022-04-05 13:25:00|14816.1|14812.1|14834.8|14830.8|14834.8|14830.8|14812.9|14808.9|646
1649165400000|2022-04-05 13:30:00|14831.7|14827.7|14819.2|14815.2|14834.8|14830.8|14819.2|14815.2|821
1649165700000|2022-04-05 13:35:00|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14812.9|14808.9|1073
1649166000000|2022-04-05 13:40:00|14812.9|14808.9|14809.8|14805.8|14812.9|14808.9|14806.7|14802.7|880
1649166300000|2022-04-05 13:45:00|14806.7|14802.7|14803.6|14799.6|14808.3|14804.3|14797.3|14793.3|814
1649166600000|2022-04-05 13:50:00|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14797.3|14793.3|667
1649166900000|2022-04-05 13:55:00|14800.4|14796.4|14800.4|14796.4|14806.7|14802.7|14797.3|14793.3|331
1649167200000|2022-04-05 14:00:00|14802|14798|14797.3|14793.3|14803.6|14799.6|14794.2|14790.2|746
1649167500000|2022-04-05 14:05:00|14795.8|14791.8|14769.2|14765.2|14797.3|14793.3|14769.2|14765.2|2788
1649167800000|2022-04-05 14:10:00|14766.1|14762.1|14741.1|14737.1|14766.1|14762.1|14725.4|14721.4|3215
1649168100000|2022-04-05 14:15:00|14737.9|14733.9|14725.4|14721.4|14741.1|14737.1|14722.3|14718.3|2368
1649168400000|2022-04-05 14:20:00|14722.3|14718.3|14700.4|14696.4|14728.6|14724.6|14697.3|14693.3|2735
1649168700000|2022-04-05 14:25:00|14702|14698|14719.2|14715.2|14722.3|14718.3|14697.3|14693.3|2725
1649169000000|2022-04-05 14:30:00|14717.6|14713.6|14700.4|14696.4|14717.6|14713.6|14694.2|14690.2|1877
1649169300000|2022-04-05 14:35:00|14697.3|14693.3|14681.7|14677.7|14697.3|14693.3|14681.7|14677.7|2352
1649169600000|2022-04-05 14:40:00|14684.8|14680.8|14672.3|14668.3|14694.2|14690.2|14672.3|14668.3|2657
1649169900000|2022-04-05 14:45:00|14675.4|14671.4|14678.6|14674.6|14687.9|14683.9|14672.3|14668.3|1858
1649170200000|2022-04-05 14:50:00|14675.4|14671.4|14687.9|14683.9|14687.9|14683.9|14675.4|14671.4|1238
1649170500000|2022-04-05 14:55:00|14686.4|14682.4|14681.7|14677.7|14691.1|14687.1|14678.6|14674.6|1358
1649170800000|2022-04-05 15:00:00|14678.6|14674.6|14675.4|14671.4|14681.7|14677.7|14669.2|14665.2|2470
1649171100000|2022-04-05 15:05:00|14672.3|14668.3|14659.8|14655.8|14675.4|14671.4|14656.7|14652.7|2046
1649171400000|2022-04-05 15:10:00|14656.7|14652.7|14647.3|14643.3|14656.7|14652.7|14647.3|14643.3|1844
1649171700000|2022-04-05 15:15:00|14650.4|14646.4|14659.8|14655.8|14659.8|14655.8|14647.3|14643.3|2070
1649172000000|2022-04-05 15:20:00|14656.7|14652.7|14675.4|14671.4|14675.4|14671.4|14656.7|14652.7|1169
1649172300000|2022-04-05 15:25:00|14678.6|14674.6|14675.4|14671.4|14678.6|14674.6|14666.1|14662.1|1290
1649172600000|2022-04-05 15:30:00|14678.6|14674.6|14669.2|14665.2|14681.7|14677.7|14666.1|14662.1|1133
1649172900000|2022-04-05 15:35:00|14666.1|14662.1|14656.7|14652.7|14670.8|14666.8|14656.7|14652.7|1128
1649173200000|2022-04-05 15:40:00|14659.8|14655.8|14650.4|14646.4|14659.8|14655.8|14650.4|14646.4|725
1649173500000|2022-04-05 15:45:00|14653.6|14649.6|14637.9|14633.9|14653.6|14649.6|14637.9|14633.9|2653
1649173800000|2022-04-05 15:50:00|14641.1|14637.1|14647.3|14643.3|14650.4|14646.4|14641.1|14637.1|1657
1649174100000|2022-04-05 15:55:00|14650.4|14646.4|14641.1|14637.1|14653.6|14649.6|14641.1|14637.1|1545
1649174400000|2022-04-05 16:00:00|14637.9|14633.9|14644.2|14640.2|14644.2|14640.2|14634.8|14630.8|1135
1649174700000|2022-04-05 16:05:00|14647.3|14643.3|14647.3|14643.3|14653.6|14649.6|14644.2|14640.2|621
1649175000000|2022-04-05 16:10:00|14644.2|14640.2|14644.2|14640.2|14647.3|14643.3|14637.9|14633.9|878
1649175300000|2022-04-05 16:15:00|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14641.1|14637.1|884
1649175600000|2022-04-05 16:20:00|14641.1|14637.1|14628.6|14624.6|14641.1|14637.1|14628.6|14624.6|584
1649175900000|2022-04-05 16:25:00|14625.4|14621.4|14631.7|14627.7|14637.9|14633.9|14625.4|14621.4|1525
1649176200000|2022-04-05 16:30:00|14634.8|14630.8|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|625
1649176500000|2022-04-05 16:35:00|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|708
1649176800000|2022-04-05 16:40:00|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|1268
1649177100000|2022-04-05 16:45:00|14631.7|14627.7|14637.9|14633.9|14641.1|14637.1|14631.7|14627.7|675
1649177400000|2022-04-05 16:50:00|14641.1|14637.1|14637.9|14633.9|14641.1|14637.1|14628.6|14624.6|925
1649177700000|2022-04-05 16:55:00|14641.1|14637.1|14641.1|14637.1|14644.2|14640.2|14637.9|14633.9|1428
1649178000000|2022-04-05 17:00:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|1071
1649178300000|2022-04-05 17:05:00|14647.3|14643.3|14650.4|14646.4|14653.6|14649.6|14647.3|14643.3|926
1649178600000|2022-04-05 17:10:00|14647.3|14643.3|14644.2|14640.2|14650.4|14646.4|14644.2|14640.2|360
1649178900000|2022-04-05 17:15:00|14647.3|14643.3|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|817
1649179200000|2022-04-05 17:20:00|14644.2|14640.2|14644.2|14640.2|14644.2|14640.2|14641.1|14637.1|427
1649179500000|2022-04-05 17:25:00|14647.3|14643.3|14644.2|14640.2|14647.3|14643.3|14637.9|14633.9|427
1649179800000|2022-04-05 17:30:00|14647.3|14643.3|14637.9|14633.9|14647.3|14643.3|14631.7|14627.7|1203
1649180100000|2022-04-05 17:35:00|14634.8|14630.8|14641.1|14637.1|14641.1|14637.1|14634.8|14630.8|338
1649180400000|2022-04-05 17:40:00|14644.2|14640.2|14641.1|14637.1|14644.2|14640.2|14637.9|14633.9|781
1649180700000|2022-04-05 17:45:00|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|644
1649181000000|2022-04-05 17:50:00|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|517
1649181300000|2022-04-05 17:55:00|14631.7|14627.7|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|533
1649181600000|2022-04-05 18:00:00|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|414
1649181900000|2022-04-05 18:05:00|14637.9|14633.9|14644.2|14640.2|14644.2|14640.2|14637.9|14633.9|482
1649182200000|2022-04-05 18:10:00|14641.1|14637.1|14641.1|14637.1|14644.2|14640.2|14641.1|14637.1|431
1649182500000|2022-04-05 18:15:00|14637.9|14633.9|14631.7|14627.7|14641.1|14637.1|14628.6|14624.6|516
1649182800000|2022-04-05 18:20:00|14628.6|14624.6|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|779
1649183100000|2022-04-05 18:25:00|14631.7|14627.7|14637.9|14633.9|14641.1|14637.1|14628.6|14624.6|728
1649183400000|2022-04-05 18:30:00|14634.8|14630.8|14644.2|14640.2|14644.2|14640.2|14634.8|14630.8|775
1649183700000|2022-04-05 18:35:00|14641.1|14637.1|14647.3|14643.3|14647.3|14643.3|14641.1|14637.1|438
1649184000000|2022-04-05 18:40:00|14644.2|14640.2|14634.8|14630.8|14650.4|14646.4|14631.7|14627.7|773
1649184300000|2022-04-05 18:45:00|14631.7|14627.7|14641.1|14637.1|14644.2|14640.2|14631.7|14627.7|836
1649184600000|2022-04-05 18:50:00|14644.2|14640.2|14647.3|14643.3|14653.6|14649.6|14644.2|14640.2|618
1649184900000|2022-04-05 18:55:00|14650.4|14646.4|14641.1|14637.1|14656.7|14652.7|14637.9|14633.9|3031
1649185200000|2022-04-05 19:00:00|14637.9|14633.9|14656.7|14652.7|14669.2|14665.2|14637.9|14633.9|4222
1649185500000|2022-04-05 19:05:00|14653.6|14649.6|14669.2|14665.2|14672.3|14668.3|14653.6|14649.6|1280
1649185800000|2022-04-05 19:10:00|14672.3|14668.3|14672.3|14668.3|14675.4|14671.4|14669.2|14665.2|646
1649186100000|2022-04-05 19:15:00|14675.4|14671.4|14666.1|14662.1|14678.6|14674.6|14666.1|14662.1|1432
1649186400000|2022-04-05 19:20:00|14669.2|14665.2|14666.1|14662.1|14669.2|14665.2|14662.9|14658.9|226
1649186700000|2022-04-05 19:25:00|14669.2|14665.2|14675.4|14671.4|14678.6|14674.6|14666.1|14662.1|420
1649187000000|2022-04-05 19:30:00|14677|14673|14669.2|14665.2|14677|14673|14669.2|14665.2|251
1649187300000|2022-04-05 19:35:00|14672.3|14668.3|14672.3|14668.3|14672.3|14668.3|14669.2|14665.2|337
1649187600000|2022-04-05 19:40:00|14669.2|14665.2|14656.7|14652.7|14669.2|14665.2|14656.7|14652.7|655
1649187900000|2022-04-05 19:45:00|14659.8|14655.8|14650.4|14646.4|14659.8|14655.8|14650.4|14646.4|721
1649188200000|2022-04-05 19:50:00|14647.3|14643.3|14650.4|14646.4|14650.4|14646.4|14641.1|14637.1|1007
1649188500000|2022-04-05 19:55:00|14653.6|14649.6|14644.2|14640.2|14653.6|14649.6|14641.1|14637.1|1638
1649188800000|2022-04-05 20:00:00|14641.1|14637.1|14647.3|14643.3|14650.4|14646.4|14641.1|14637.1|2107
1649189100000|2022-04-05 20:05:00|14650.4|14646.4|14656.7|14652.7|14656.7|14652.7|14650.4|14646.4|461
1649189400000|2022-04-05 20:10:00|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|477
1649189700000|2022-04-05 20:15:00|14656.7|14652.7|14659.8|14655.8|14662.9|14658.9|14656.7|14652.7|422
1649190000000|2022-04-05 20:20:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|372
1649190300000|2022-04-05 20:25:00|14650.4|14646.4|14647.3|14643.3|14656.7|14652.7|14647.3|14643.3|839
1649190600000|2022-04-05 20:30:00|14644.2|14640.2|14647.3|14643.3|14653.6|14649.6|14641.1|14637.1|416
1649190900000|2022-04-05 20:35:00|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14647.3|14643.3|503
1649191200000|2022-04-05 20:40:00|14650.4|14646.4|14653.6|14649.6|14656.7|14652.7|14650.4|14646.4|610
1649191500000|2022-04-05 20:45:00|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|645
1649191800000|2022-04-05 20:50:00|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14653.6|14649.6|440
1649192100000|2022-04-05 20:55:00|14662.9|14658.9|14662.9|14658.9|14666.1|14662.1|14662.9|14658.9|574
1649196000000|2022-04-05 22:00:00|14659.8|14655.8|14667.6|14663.6|14669.2|14665.2|14659.8|14655.8|200
1649196300000|2022-04-05 22:05:00|14666.1|14662.1|14666.1|14662.1|14667.6|14663.6|14666.1|14662.1|20
1649196600000|2022-04-05 22:10:00|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|14662.9|14658.9|38
1649196900000|2022-04-05 22:15:00|14664.5|14660.5|14661.4|14657.4|14666.1|14662.1|14659.8|14655.8|51
1649197200000|2022-04-05 22:20:00|14659.8|14655.8|14650.4|14646.4|14662.9|14658.9|14650.4|14646.4|156
1649197500000|2022-04-05 22:25:00|14648.9|14644.9|14650.4|14646.4|14653.6|14649.6|14647.3|14643.3|241
1649197800000|2022-04-05 22:30:00|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14647.3|14643.3|51
1649198100000|2022-04-05 22:35:00|14650.4|14646.4|14656.7|14652.7|14656.7|14652.7|14650.4|14646.4|60
1649198400000|2022-04-05 22:40:00|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|63
1649198700000|2022-04-05 22:45:00|14659.8|14655.8|14656.7|14652.7|14659.8|14655.8|14656.7|14652.7|120
1649199000000|2022-04-05 22:50:00|14658.3|14654.3|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|55
1649199300000|2022-04-05 22:55:00|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|36
1649199600000|2022-04-05 23:00:00|||||||||26
1649199900000|2022-04-05 23:05:00|14656.7|14652.7|14659.8|14655.8|14659.8|14655.8|14656.7|14652.7|156
1649200200000|2022-04-05 23:10:00|14656.7|14652.7|14653.6|14649.6|14656.7|14652.7|14653.6|14649.6|47
1649200500000|2022-04-05 23:15:00|14650.4|14646.4|14647.3|14643.3|14653.6|14649.6|14647.3|14643.3|119
1649200800000|2022-04-05 23:20:00|14644.2|14640.2|14641.1|14637.1|14647.3|14643.3|14641.1|14637.1|174
1649201100000|2022-04-05 23:25:00|14639.5|14635.5|14641.1|14637.1|14644.2|14640.2|14637.9|14633.9|91
1649201400000|2022-04-05 23:30:00|14644.2|14640.2|14644.2|14640.2|14647.3|14643.3|14641.1|14637.1|70
1649201700000|2022-04-05 23:35:00|14645.8|14641.8|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|77
1649202000000|2022-04-05 23:40:00|14645.8|14641.8|14641.1|14637.1|14647.3|14643.3|14641.1|14637.1|37
1649202300000|2022-04-05 23:45:00|14644.2|14640.2|14647.3|14643.3|14650.4|14646.4|14644.2|14640.2|115
1649202600000|2022-04-05 23:50:00|14644.2|14640.2|14647.3|14643.3|14647.3|14643.3|14644.2|14640.2|56
1649202900000|2022-04-05 23:55:00|14644.2|14640.2|14637.9|14633.9|14644.2|14640.2|14637.9|14633.9|125
1649203200000|2022-04-06 00:00:00|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|197
1649203500000|2022-04-06 00:05:00|14631.7|14627.7|14625.4|14621.4|14631.7|14627.7|14622.3|14618.3|528
1649203800000|2022-04-06 00:10:00|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14625.4|14621.4|204
1649204100000|2022-04-06 00:15:00|14628.6|14624.6|14634.8|14630.8|14636.4|14632.4|14628.6|14624.6|197
1649204400000|2022-04-06 00:20:00|14631.7|14627.7|14631.7|14627.7|14637.9|14633.9|14631.7|14627.7|137
1649204700000|2022-04-06 00:25:00|14628.6|14624.6|14616.1|14612.1|14628.6|14624.6|14616.1|14612.1|357
1649205000000|2022-04-06 00:30:00|14612.9|14608.9|14597.3|14593.3|14616.1|14612.1|14594.2|14590.2|771
1649205300000|2022-04-06 00:35:00|14600.4|14596.4|14600.4|14596.4|14606.7|14602.7|14597.3|14593.3|235
1649205600000|2022-04-06 00:40:00|14597.3|14593.3|14597.3|14593.3|14600.4|14596.4|14587.9|14583.9|560
1649205900000|2022-04-06 00:45:00|14594.2|14590.2|14587.9|14583.9|14597.3|14593.3|14578.6|14574.6|525
1649206200000|2022-04-06 00:50:00|14591.1|14587.1|14569.2|14565.2|14591.1|14587.1|14569.2|14565.2|508
1649206500000|2022-04-06 00:55:00|14572.3|14568.3|14581.7|14577.7|14587.9|14583.9|14569.2|14565.2|268
1649206800000|2022-04-06 01:00:00|14584.8|14580.8|14584.8|14580.8|14594.2|14590.2|14581.7|14577.7|287
1649207100000|2022-04-06 01:05:00|14583.3|14579.3|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|131
1649207400000|2022-04-06 01:10:00|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|250
1649207700000|2022-04-06 01:15:00|14575.4|14571.4|14569.2|14565.2|14584.8|14580.8|14569.2|14565.2|923
1649208000000|2022-04-06 01:20:00|14572.3|14568.3|14580.1|14576.1|14581.7|14577.7|14569.2|14565.2|498
1649208300000|2022-04-06 01:25:00|14581.7|14577.7|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|146
1649208600000|2022-04-06 01:30:00|14581.7|14577.7|14587.9|14583.9|14591.1|14587.1|14578.6|14574.6|129
1649208900000|2022-04-06 01:35:00|14591.1|14587.1|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|198
1649209200000|2022-04-06 01:40:00|14594.2|14590.2|14591.1|14587.1|14597.3|14593.3|14591.1|14587.1|88
1649209500000|2022-04-06 01:45:00|14592.6|14588.6|14598.9|14594.9|14600.4|14596.4|14592.6|14588.6|216
1649209800000|2022-04-06 01:50:00|14597.3|14593.3|14591.1|14587.1|14600.4|14596.4|14584.8|14580.8|274
1649210100000|2022-04-06 01:55:00|14587.9|14583.9|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|155
1649210400000|2022-04-06 02:00:00|14587.9|14583.9|14578.6|14574.6|14589.5|14585.5|14578.6|14574.6|101
1649210700000|2022-04-06 02:05:00|14581.7|14577.7|14575.4|14571.4|14581.7|14577.7|14575.4|14571.4|77
1649211000000|2022-04-06 02:10:00|14573.9|14569.9|14581.7|14577.7|14581.7|14577.7|14569.2|14565.2|157
1649211300000|2022-04-06 02:15:00|14584.8|14580.8|14587.9|14583.9|14587.9|14583.9|14581.7|14577.7|131
1649211600000|2022-04-06 02:20:00|14584.8|14580.8|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|121
1649211900000|2022-04-06 02:25:00|14575.4|14571.4|14566.1|14562.1|14578.6|14574.6|14566.1|14562.1|271
1649212200000|2022-04-06 02:30:00|14567.6|14563.6|14566.1|14562.1|14572.3|14568.3|14566.1|14562.1|57
1649212500000|2022-04-06 02:35:00|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|58
1649212800000|2022-04-06 02:40:00|14570.8|14566.8|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|247
1649213100000|2022-04-06 02:45:00|14569.2|14565.2|14559.8|14555.8|14572.3|14568.3|14559.8|14555.8|196
1649213400000|2022-04-06 02:50:00|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|168
1649213700000|2022-04-06 02:55:00|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|216
1649214000000|2022-04-06 03:00:00|14566.1|14562.1|14569.2|14565.2|14572.3|14568.3|14562.9|14558.9|145
1649214300000|2022-04-06 03:05:00|14570.8|14566.8|14566.1|14562.1|14570.8|14566.8|14562.9|14558.9|75
1649214600000|2022-04-06 03:10:00|14562.9|14558.9|14556.7|14552.7|14566.1|14562.1|14556.7|14552.7|114
1649214900000|2022-04-06 03:15:00|14559.8|14555.8|14566.1|14562.1|14566.1|14562.1|14559.8|14555.8|72
1649215200000|2022-04-06 03:20:00|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|260
1649215500000|2022-04-06 03:25:00|14562.9|14558.9|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|174
1649215800000|2022-04-06 03:30:00|14559.8|14555.8|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|105
1649216100000|2022-04-06 03:35:00|14561.4|14557.4|14564.5|14560.5|14564.5|14560.5|14559.8|14555.8|97
1649216400000|2022-04-06 03:40:00|14566.1|14562.1|14566.1|14562.1|14569.2|14565.2|14562.9|14558.9|70
1649216700000|2022-04-06 03:45:00|14567.6|14563.6|14566.1|14562.1|14569.2|14565.2|14566.1|14562.1|58
1649217000000|2022-04-06 03:50:00|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|46
1649217300000|2022-04-06 03:55:00|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|41
1649217600000|2022-04-06 04:00:00|14567.6|14563.6|14566.1|14562.1|14569.2|14565.2|14566.1|14562.1|58
1649217900000|2022-04-06 04:05:00|14562.9|14558.9|14562.9|14558.9|14569.2|14565.2|14562.9|14558.9|84
1649218200000|2022-04-06 04:10:00|14559.8|14555.8|14556.7|14552.7|14562.9|14558.9|14556.7|14552.7|84
1649218500000|2022-04-06 04:15:00|14559.8|14555.8|14556.7|14552.7|14562.9|14558.9|14556.7|14552.7|328
1649218800000|2022-04-06 04:20:00|14558.3|14554.3|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|99
1649219100000|2022-04-06 04:25:00|14553.6|14549.6|14553.6|14549.6|14553.6|14549.6|14544.2|14540.2|361
1649219400000|2022-04-06 04:30:00|14550.4|14546.4|14550.4|14546.4|14553.6|14549.6|14550.4|14546.4|185
1649219700000|2022-04-06 04:35:00|14552|14548|14547.3|14543.3|14553.6|14549.6|14547.3|14543.3|77
1649220000000|2022-04-06 04:40:00|14544.2|14540.2|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|247
1649220300000|2022-04-06 04:45:00|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|45
1649220600000|2022-04-06 04:50:00|14544.2|14540.2|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|114
1649220900000|2022-04-06 04:55:00|14541.1|14537.1|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|92
1649221200000|2022-04-06 05:00:00|14541.1|14537.1|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|101
1649221500000|2022-04-06 05:05:00|14541.1|14537.1|14541.1|14537.1|14547.3|14543.3|14541.1|14537.1|149
1649221800000|2022-04-06 05:10:00|14542.6|14538.6|14544.2|14540.2|14547.3|14543.3|14542.6|14538.6|59
1649222100000|2022-04-06 05:15:00|14547.3|14543.3|14547.3|14543.3|14553.6|14549.6|14547.3|14543.3|209
1649222400000|2022-04-06 05:20:00|14544.2|14540.2|14550.4|14546.4|14553.6|14549.6|14544.2|14540.2|129
1649222700000|2022-04-06 05:25:00|14547.3|14543.3|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|154
1649223000000|2022-04-06 05:30:00|14553.6|14549.6|14559.8|14555.8|14562.9|14558.9|14553.6|14549.6|381
1649223300000|2022-04-06 05:35:00|14561.4|14557.4|14559.8|14555.8|14562.9|14558.9|14556.7|14552.7|95
1649223600000|2022-04-06 05:40:00|14561.4|14557.4|14566.1|14562.1|14572.3|14568.3|14559.8|14555.8|211
1649223900000|2022-04-06 05:45:00|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14562.9|14558.9|80
1649224200000|2022-04-06 05:50:00|14562.9|14558.9|14566.1|14562.1|14566.1|14562.1|14559.8|14555.8|97
1649224500000|2022-04-06 05:55:00|14562.9|14558.9|14564.5|14560.5|14566.1|14562.1|14556.7|14552.7|153
1649224800000|2022-04-06 06:00:00|14562.9|14558.9|14578.6|14574.6|14581.7|14577.7|14562.9|14558.9|488
1649225100000|2022-04-06 06:05:00|14575.4|14571.4|14572.3|14568.3|14578.6|14574.6|14569.2|14565.2|342
1649225400000|2022-04-06 06:10:00|14575.4|14571.4|14566.1|14562.1|14575.4|14571.4|14562.9|14558.9|287
1649225700000|2022-04-06 06:15:00|14562.9|14558.9|14572.3|14568.3|14578.6|14574.6|14562.9|14558.9|414
1649226000000|2022-04-06 06:20:00|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14569.2|14565.2|306
1649226300000|2022-04-06 06:25:00|14575.4|14571.4|14578.6|14574.6|14578.6|14574.6|14572.3|14568.3|170
1649226600000|2022-04-06 06:30:00|14575.4|14571.4|14584.8|14580.8|14584.8|14580.8|14572.3|14568.3|287
1649226900000|2022-04-06 06:35:00|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|410
1649227200000|2022-04-06 06:40:00|14577|14573|14584.8|14580.8|14587.9|14583.9|14572.3|14568.3|475
1649227500000|2022-04-06 06:45:00|14587.9|14583.9|14594.2|14590.2|14594.2|14590.2|14584.8|14580.8|644
1649227800000|2022-04-06 06:50:00|14591.1|14587.1|14578.6|14574.6|14591.1|14587.1|14578.6|14574.6|570
1649228100000|2022-04-06 06:55:00|14581.7|14577.7|14591.1|14587.1|14591.1|14587.1|14581.7|14577.7|356
1649228400000|2022-04-06 07:00:00|14594.2|14590.2|14572.3|14568.3|14594.2|14590.2|14569.2|14565.2|640
1649228700000|2022-04-06 07:05:00|14569.2|14565.2|14572.3|14568.3|14578.6|14574.6|14569.2|14565.2|420
1649229000000|2022-04-06 07:10:00|14575.4|14571.4|14559.8|14555.8|14575.4|14571.4|14553.6|14549.6|542
1649229300000|2022-04-06 07:15:00|14562.9|14558.9|14578.6|14574.6|14581.7|14577.7|14556.7|14552.7|549
1649229600000|2022-04-06 07:20:00|14580.1|14576.1|14572.3|14568.3|14580.1|14576.1|14562.9|14558.9|429
1649229900000|2022-04-06 07:25:00|14573.9|14569.9|14575.4|14571.4|14578.6|14574.6|14569.2|14565.2|277
1649230200000|2022-04-06 07:30:00|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|195
1649230500000|2022-04-06 07:35:00|14572.3|14568.3|14559.8|14555.8|14575.4|14571.4|14556.7|14552.7|387
1649230800000|2022-04-06 07:40:00|14562.9|14558.9|14575.4|14571.4|14575.4|14571.4|14559.8|14555.8|300
1649231100000|2022-04-06 07:45:00|14578.6|14574.6|14575.4|14571.4|14578.6|14574.6|14566.1|14562.1|263
1649231400000|2022-04-06 07:50:00|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14569.2|14565.2|213
1649231700000|2022-04-06 07:55:00|14575.4|14571.4|14566.1|14562.1|14578.6|14574.6|14566.1|14562.1|229
1649232000000|2022-04-06 08:00:00|14569.2|14565.2|14584.8|14580.8|14587.9|14583.9|14569.2|14565.2|298
1649232300000|2022-04-06 08:05:00|14581.7|14577.7|14575.4|14571.4|14581.7|14577.7|14569.2|14565.2|322
1649232600000|2022-04-06 08:10:00|14572.3|14568.3|14569.2|14565.2|14578.6|14574.6|14569.2|14565.2|121
1649232900000|2022-04-06 08:15:00|14572.3|14568.3|14575.4|14571.4|14578.6|14574.6|14569.2|14565.2|353
1649233200000|2022-04-06 08:20:00|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14555.1|14551.1|463
1649233500000|2022-04-06 08:25:00|14572.3|14568.3|14559.8|14555.8|14572.3|14568.3|14556.7|14552.7|240
1649233800000|2022-04-06 08:30:00|14561.4|14557.4|14566.1|14562.1|14572.3|14568.3|14559.8|14555.8|347
1649234100000|2022-04-06 08:35:00|14562.9|14558.9|14556.7|14552.7|14566.1|14562.1|14553.6|14549.6|838
1649234400000|2022-04-06 08:40:00|14553.6|14549.6|14550.4|14546.4|14559.8|14555.8|14547.3|14543.3|573
1649234700000|2022-04-06 08:45:00|14548.9|14544.9|14547.3|14543.3|14555.1|14551.1|14544.2|14540.2|619
1649235000000|2022-04-06 08:50:00|14544.2|14540.2|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|703
1649235300000|2022-04-06 08:55:00|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14537.9|14533.9|280
1649235600000|2022-04-06 09:00:00|14548.9|14544.9|14553.6|14549.6|14553.6|14549.6|14547.3|14543.3|361
1649235900000|2022-04-06 09:05:00|14550.4|14546.4|14541.1|14537.1|14556.7|14552.7|14541.1|14537.1|573
1649236200000|2022-04-06 09:10:00|14542.6|14538.6|14553.6|14549.6|14553.6|14549.6|14542.6|14538.6|315
1649236500000|2022-04-06 09:15:00|14556.7|14552.7|14553.6|14549.6|14562.9|14558.9|14553.6|14549.6|603
1649236800000|2022-04-06 09:20:00|14556.7|14552.7|14547.3|14543.3|14556.7|14552.7|14547.3|14543.3|285
1649237100000|2022-04-06 09:25:00|14550.4|14546.4|14556.7|14552.7|14556.7|14552.7|14547.3|14543.3|254
1649237400000|2022-04-06 09:30:00|14555.1|14551.1|14544.2|14540.2|14556.7|14552.7|14544.2|14540.2|112
1649237700000|2022-04-06 09:35:00|14545.8|14541.8|14547.3|14543.3|14547.3|14543.3|14544.2|14540.2|117
1649238000000|2022-04-06 09:40:00|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|82
1649238300000|2022-04-06 09:45:00|14545.8|14541.8|14541.1|14537.1|14547.3|14543.3|14534.8|14530.8|437
1649238600000|2022-04-06 09:50:00|14537.9|14533.9|14537.9|14533.9|14544.2|14540.2|14534.8|14530.8|193
1649238900000|2022-04-06 09:55:00|14541.1|14537.1|14544.2|14540.2|14550.4|14546.4|14541.1|14537.1|677
1649239200000|2022-04-06 10:00:00|14542.6|14538.6|14534.8|14530.8|14547.3|14543.3|14531.7|14527.7|714
1649239500000|2022-04-06 10:05:00|14537.9|14533.9|14531.7|14527.7|14537.9|14533.9|14531.7|14527.7|242
1649239800000|2022-04-06 10:10:00|14525.4|14521.4|14528.6|14524.6|14531.7|14527.7|14525.4|14521.4|409
1649240100000|2022-04-06 10:15:00|14531.7|14527.7|14519.2|14515.2|14531.7|14527.7|14516.1|14512.1|612
1649240400000|2022-04-06 10:20:00|14520.8|14516.8|14512.9|14508.9|14520.8|14516.8|14506.7|14502.7|566
1649240700000|2022-04-06 10:25:00|14516.1|14512.1|14509.8|14505.8|14519.2|14515.2|14495.8|14491.8|826
1649241000000|2022-04-06 10:30:00|14506.7|14502.7|14505.1|14501.1|14512.9|14508.9|14503.6|14499.6|530
1649241300000|2022-04-06 10:35:00|14503.6|14499.6|14506.7|14502.7|14506.7|14502.7|14500.4|14496.4|494
1649241600000|2022-04-06 10:40:00|14503.6|14499.6|14484.8|14480.8|14506.7|14502.7|14481.7|14477.7|1040
1649241900000|2022-04-06 10:45:00|14487.9|14483.9|14481.7|14477.7|14491.1|14487.1|14481.7|14477.7|725
1649242200000|2022-04-06 10:50:00|14478.6|14474.6|14484.8|14480.8|14487.9|14483.9|14475.4|14471.4|744
1649242500000|2022-04-06 10:55:00|14481.7|14477.7|14497.3|14493.3|14500.4|14496.4|14481.7|14477.7|814
1649242800000|2022-04-06 11:00:00|14500.4|14496.4|14506.7|14502.7|14509.8|14505.8|14497.3|14493.3|759
1649243100000|2022-04-06 11:05:00|14505.1|14501.1|14506.7|14502.7|14516.1|14512.1|14503.6|14499.6|737
1649243400000|2022-04-06 11:10:00|14509.8|14505.8|14500.4|14496.4|14509.8|14505.8|14500.4|14496.4|1016
1649243700000|2022-04-06 11:15:00|14497.3|14493.3|14506.7|14502.7|14509.8|14505.8|14494.2|14490.2|775
1649244000000|2022-04-06 11:20:00|14509.8|14505.8|14506.7|14502.7|14512.9|14508.9|14503.6|14499.6|225
1649244300000|2022-04-06 11:25:00|14509.8|14505.8|14506.7|14502.7|14509.8|14505.8|14503.6|14499.6|511
1649244600000|2022-04-06 11:30:00|14509.8|14505.8|14511.4|14507.4|14516.1|14512.1|14506.7|14502.7|430
1649244900000|2022-04-06 11:35:00|14509.8|14505.8|14512.9|14508.9|14519.2|14515.2|14509.8|14505.8|548
1649245200000|2022-04-06 11:40:00|14516.1|14512.1|14512.9|14508.9|14522.3|14518.3|14512.9|14508.9|418
1649245500000|2022-04-06 11:45:00|14509.8|14505.8|14509.8|14505.8|14512.9|14508.9|14506.7|14502.7|663
1649245800000|2022-04-06 11:50:00|14512.9|14508.9|14500.4|14496.4|14512.9|14508.9|14494.2|14490.2|460
1649246100000|2022-04-06 11:55:00|14503.6|14499.6|14494.2|14490.2|14503.6|14499.6|14491.1|14487.1|529
1649246400000|2022-04-06 12:00:00|14491.1|14487.1|14491.1|14487.1|14506.7|14502.7|14491.1|14487.1|1049
1649246700000|2022-04-06 12:05:00|14494.2|14490.2|14506.7|14502.7|14506.7|14502.7|14491.1|14487.1|1019
1649247000000|2022-04-06 12:10:00|14505.1|14501.1|14503.6|14499.6|14506.7|14502.7|14497.3|14493.3|976
1649247300000|2022-04-06 12:15:00|14506.7|14502.7|14506.7|14502.7|14516.1|14512.1|14503.6|14499.6|1948
1649247600000|2022-04-06 12:20:00|14509.8|14505.8|14541.1|14537.1|14544.2|14540.2|14509.8|14505.8|2657
1649247900000|2022-04-06 12:25:00|14534.8|14530.8|14525.4|14521.4|14537.9|14533.9|14516.1|14512.1|1363
1649248200000|2022-04-06 12:30:00|14528.6|14524.6|14519.2|14515.2|14537.9|14533.9|14512.9|14508.9|1405
1649248500000|2022-04-06 12:35:00|14516.1|14512.1|14512.9|14508.9|14519.2|14515.2|14506.7|14502.7|974
1649248800000|2022-04-06 12:40:00|14516.1|14512.1|14525.4|14521.4|14525.4|14521.4|14512.9|14508.9|758
1649249100000|2022-04-06 12:45:00|14528.6|14524.6|14516.1|14512.1|14528.6|14524.6|14516.1|14512.1|839
1649249400000|2022-04-06 12:50:00|14519.2|14515.2|14509.8|14505.8|14519.2|14515.2|14509.8|14505.8|895
1649249700000|2022-04-06 12:55:00|14512.9|14508.9|14503.6|14499.6|14516.1|14512.1|14500.4|14496.4|714
1649250000000|2022-04-06 13:00:00|14500.4|14496.4|14497.3|14493.3|14506.7|14502.7|14494.2|14490.2|674
1649250300000|2022-04-06 13:05:00|14500.4|14496.4|14506.7|14502.7|14506.7|14502.7|14497.3|14493.3|680
1649250600000|2022-04-06 13:10:00|14503.6|14499.6|14491.1|14487.1|14506.7|14502.7|14487.9|14483.9|746
1649250900000|2022-04-06 13:15:00|14487.9|14483.9|14497.3|14493.3|14497.3|14493.3|14487.9|14483.9|859
1649251200000|2022-04-06 13:20:00|14500.4|14496.4|14484.8|14480.8|14503.6|14499.6|14484.8|14480.8|1431
1649251500000|2022-04-06 13:25:00|14481.7|14477.7|14481.7|14477.7|14491.1|14487.1|14478.6|14474.6|1745
1649251800000|2022-04-06 13:30:00|14478.6|14474.6|14491.1|14487.1|14497.3|14493.3|14478.6|14474.6|2789
1649252100000|2022-04-06 13:35:00|14494.2|14490.2|14487.9|14483.9|14494.2|14490.2|14487.9|14483.9|1468
1649252400000|2022-04-06 13:40:00|14491.1|14487.1|14487.9|14483.9|14491.1|14487.1|14478.6|14474.6|1180
1649252700000|2022-04-06 13:45:00|14491.1|14487.1|14484.8|14480.8|14491.1|14487.1|14481.7|14477.7|1772
1649253000000|2022-04-06 13:50:00|14487.9|14483.9|14491.1|14487.1|14497.3|14493.3|14484.8|14480.8|2388
1649253300000|2022-04-06 13:55:00|14492.6|14488.6|14519.2|14515.2|14519.2|14515.2|14492.6|14488.6|1599
1649253600000|2022-04-06 14:00:00|14522.3|14518.3|14541.1|14537.1|14544.2|14540.2|14522.3|14518.3|3649
1649253900000|2022-04-06 14:05:00|14544.2|14540.2|14525.4|14521.4|14547.3|14543.3|14525.4|14521.4|1894
1649254200000|2022-04-06 14:10:00|14531.7|14527.7|14519.2|14515.2|14531.7|14527.7|14519.2|14515.2|2148
1649254500000|2022-04-06 14:15:00|14522.3|14518.3|14541.1|14537.1|14544.2|14540.2|14522.3|14518.3|1378
1649254800000|2022-04-06 14:20:00|14537.9|14533.9|14531.7|14527.7|14544.2|14540.2|14527|14523|1169
1649255100000|2022-04-06 14:25:00|14534.8|14530.8|14509.8|14505.8|14537.9|14533.9|14506.7|14502.7|1634
1649255400000|2022-04-06 14:30:00|14512.9|14508.9|14494.2|14490.2|14522.3|14518.3|14494.2|14490.2|1739
1649255700000|2022-04-06 14:35:00|14492.6|14488.6|14494.2|14490.2|14500.4|14496.4|14484.8|14480.8|1367
1649256000000|2022-04-06 14:40:00|14491.1|14487.1|14503.6|14499.6|14503.6|14499.6|14487.9|14483.9|1448
1649256300000|2022-04-06 14:45:00|14502|14498|14503.6|14499.6|14509.8|14505.8|14497.3|14493.3|1216
1649256600000|2022-04-06 14:50:00|14505.1|14501.1|14491.1|14487.1|14506.7|14502.7|14487.9|14483.9|1277
1649256900000|2022-04-06 14:55:00|14489.5|14485.5|14487.9|14483.9|14497.3|14493.3|14484.8|14480.8|1373
1649257200000|2022-04-06 15:00:00|14484.8|14480.8|14497.3|14493.3|14497.3|14493.3|14484.8|14480.8|1716
1649257500000|2022-04-06 15:05:00|14500.4|14496.4|14506.7|14502.7|14509.8|14505.8|14497.3|14493.3|822
1649257800000|2022-04-06 15:10:00|14509.8|14505.8|14525.4|14521.4|14525.4|14521.4|14506.7|14502.7|1237
1649258100000|2022-04-06 15:15:00|14522.3|14518.3|14522.3|14518.3|14531.7|14527.7|14519.2|14515.2|1041
1649258400000|2022-04-06 15:20:00|14525.4|14521.4|14531.7|14527.7|14533.3|14529.3|14519.2|14515.2|888
1649258700000|2022-04-06 15:25:00|14534.8|14530.8|14534.8|14530.8|14537.9|14533.9|14531.7|14527.7|658
1649259000000|2022-04-06 15:30:00|14531.7|14527.7|14553.6|14549.6|14556.7|14552.7|14528.6|14524.6|1525
1649259300000|2022-04-06 15:35:00|14550.4|14546.4|14572.3|14568.3|14572.3|14568.3|14550.4|14546.4|2059
1649259600000|2022-04-06 15:40:00|14575.4|14571.4|14566.1|14562.1|14575.4|14571.4|14562.9|14558.9|1154
1649259900000|2022-04-06 15:45:00|14562.9|14558.9|14569.2|14565.2|14569.2|14565.2|14559.8|14555.8|1216
1649260200000|2022-04-06 15:50:00|14572.3|14568.3|14544.2|14540.2|14572.3|14568.3|14544.2|14540.2|1257
1649260500000|2022-04-06 15:55:00|14547.3|14543.3|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|1028
1649260800000|2022-04-06 16:00:00|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|426
1649261100000|2022-04-06 16:05:00|14541.1|14537.1|14537.9|14533.9|14544.2|14540.2|14531.7|14527.7|1042
1649261400000|2022-04-06 16:10:00|14541.1|14537.1|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|858
1649261700000|2022-04-06 16:15:00|14541.1|14537.1|14541.1|14537.1|14547.3|14543.3|14541.1|14537.1|542
1649262000000|2022-04-06 16:20:00|14537.9|14533.9|14547.3|14543.3|14547.3|14543.3|14534.8|14530.8|963
1649262300000|2022-04-06 16:25:00|14544.2|14540.2|14553.6|14549.6|14559.8|14555.8|14544.2|14540.2|1262
1649262600000|2022-04-06 16:30:00|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|499
1649262900000|2022-04-06 16:35:00|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14541.1|14537.1|888
1649263200000|2022-04-06 16:40:00|14547.3|14543.3|14537.9|14533.9|14556.7|14552.7|14537.9|14533.9|666
1649263500000|2022-04-06 16:45:00|14534.8|14530.8|14534.8|14530.8|14541.1|14537.1|14534.8|14530.8|731
1649263800000|2022-04-06 16:50:00|14537.9|14533.9|14534.8|14530.8|14541.1|14537.1|14534.8|14530.8|493
1649264100000|2022-04-06 16:55:00|14536.4|14532.4|14547.3|14543.3|14550.4|14546.4|14534.8|14530.8|552
1649264400000|2022-04-06 17:00:00|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14544.2|14540.2|242
1649264700000|2022-04-06 17:05:00|14544.2|14540.2|14537.9|14533.9|14544.2|14540.2|14534.8|14530.8|398
1649265000000|2022-04-06 17:10:00|14534.8|14530.8|14534.8|14530.8|14541.1|14537.1|14531.7|14527.7|671
1649265300000|2022-04-06 17:15:00|14537.9|14533.9|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|226
1649265600000|2022-04-06 17:20:00|14544.2|14540.2|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|757
1649265900000|2022-04-06 17:25:00|14547.3|14543.3|14550.4|14546.4|14550.4|14546.4|14547.3|14543.3|716
1649266200000|2022-04-06 17:30:00|14553.6|14549.6|14562.9|14558.9|14562.9|14558.9|14553.6|14549.6|706
1649266500000|2022-04-06 17:35:00|14559.8|14555.8|14569.2|14565.2|14569.2|14565.2|14559.8|14555.8|1029
1649266800000|2022-04-06 17:40:00|14566.1|14562.1|14575.4|14571.4|14581.7|14577.7|14562.9|14558.9|1615
1649267100000|2022-04-06 17:45:00|14578.6|14574.6|14559.8|14555.8|14578.6|14574.6|14559.8|14555.8|795
1649267400000|2022-04-06 17:50:00|14556.7|14552.7|14559.8|14555.8|14566.1|14562.1|14553.6|14549.6|1086
1649267700000|2022-04-06 17:55:00|14556.7|14552.7|14556.7|14552.7|14562.9|14558.9|14556.7|14552.7|811
1649268000000|2022-04-06 18:00:00|14555.1|14551.1|14587.9|14583.9|14616.1|14612.1|14534.8|14530.8|4737
1649268300000|2022-04-06 18:05:00|14591.1|14587.1|14553.6|14549.6|14594.2|14590.2|14547.3|14543.3|3201
1649268600000|2022-04-06 18:10:00|14550.4|14546.4|14550.4|14546.4|14556.7|14552.7|14537.9|14533.9|2316
1649268900000|2022-04-06 18:15:00|14547.3|14543.3|14528.6|14524.6|14547.3|14543.3|14516.1|14512.1|2157
1649269200000|2022-04-06 18:20:00|14530.1|14526.1|14522.3|14518.3|14541.1|14537.1|14522.3|14518.3|989
1649269500000|2022-04-06 18:25:00|14519.2|14515.2|14537.9|14533.9|14544.2|14540.2|14519.2|14515.2|1091
1649269800000|2022-04-06 18:30:00|14541.1|14537.1|14525.4|14521.4|14547.3|14543.3|14525.4|14521.4|1154
1649270100000|2022-04-06 18:35:00|14528.6|14524.6|14509.8|14505.8|14537.9|14533.9|14506.7|14502.7|1665
1649270400000|2022-04-06 18:40:00|14506.7|14502.7|14512.9|14508.9|14516.1|14512.1|14503.6|14499.6|1574
1649270700000|2022-04-06 18:45:00|14514.5|14510.5|14525.4|14521.4|14531.7|14527.7|14509.8|14505.8|1563
1649271000000|2022-04-06 18:50:00|14522.3|14518.3|14537.9|14533.9|14541.1|14537.1|14522.3|14518.3|975
1649271300000|2022-04-06 18:55:00|14541.1|14537.1|14547.3|14543.3|14569.2|14565.2|14541.1|14537.1|2269
1649271600000|2022-04-06 19:00:00|14544.2|14540.2|14541.1|14537.1|14547.3|14543.3|14534.8|14530.8|1563
1649271900000|2022-04-06 19:05:00|14537.9|14533.9|14544.2|14540.2|14547.3|14543.3|14531.7|14527.7|625
1649272200000|2022-04-06 19:10:00|14547.3|14543.3|14534.8|14530.8|14547.3|14543.3|14534.8|14530.8|361
1649272500000|2022-04-06 19:15:00|14537.9|14533.9|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|247
1649272800000|2022-04-06 19:20:00|14541.1|14537.1|14550.4|14546.4|14553.6|14549.6|14541.1|14537.1|500
1649273100000|2022-04-06 19:25:00|14547.3|14543.3|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|325
1649273400000|2022-04-06 19:30:00|14552|14548|14559.8|14555.8|14566.1|14562.1|14550.4|14546.4|695
1649273700000|2022-04-06 19:35:00|14556.7|14552.7|14550.4|14546.4|14556.7|14552.7|14547.3|14543.3|407
1649274000000|2022-04-06 19:40:00|14553.6|14549.6|14544.2|14540.2|14556.7|14552.7|14544.2|14540.2|532
1649274300000|2022-04-06 19:45:00|14541.1|14537.1|14544.2|14540.2|14547.3|14543.3|14537.9|14533.9|391
1649274600000|2022-04-06 19:50:00|14541.1|14537.1|14550.4|14546.4|14556.7|14552.7|14541.1|14537.1|624
1649274900000|2022-04-06 19:55:00|14553.6|14549.6|14553.6|14549.6|14562.9|14558.9|14547.3|14543.3|2379
1649275200000|2022-04-06 20:00:00|14552|14548|14559.8|14555.8|14559.8|14555.8|14550.4|14546.4|1067
1649275500000|2022-04-06 20:05:00|14562.9|14558.9|14569.2|14565.2|14575.4|14571.4|14562.9|14558.9|755
1649275800000|2022-04-06 20:10:00|14572.3|14568.3|14581.7|14577.7|14584.8|14580.8|14572.3|14568.3|927
1649276100000|2022-04-06 20:15:00|14578.6|14574.6|14587.9|14583.9|14591.1|14587.1|14578.6|14574.6|383
1649276400000|2022-04-06 20:20:00|14591.1|14587.1|14584.8|14580.8|14591.1|14587.1|14584.8|14580.8|565
1649276700000|2022-04-06 20:25:00|14587.9|14583.9|14581.7|14577.7|14591.1|14587.1|14581.7|14577.7|566
1649277000000|2022-04-06 20:30:00|14578.6|14574.6|14572.3|14568.3|14578.6|14574.6|14566.1|14562.1|586
1649277300000|2022-04-06 20:35:00|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|200
1649277600000|2022-04-06 20:40:00|14573.9|14569.9|14566.1|14562.1|14575.4|14571.4|14566.1|14562.1|267
1649277900000|2022-04-06 20:45:00|14569.2|14565.2|14572.3|14568.3|14575.4|14571.4|14566.1|14562.1|443
1649278200000|2022-04-06 20:50:00|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14566.1|14562.1|508
1649278500000|2022-04-06 20:55:00|14566.1|14562.1|14553.6|14549.6|14566.1|14562.1|14550.4|14546.4|804
1649282400000|2022-04-06 22:00:00|14555.1|14551.1|14562.9|14558.9|14575.4|14571.4|14553.6|14549.6|300
1649282700000|2022-04-06 22:05:00|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14561.4|14557.4|188
1649283000000|2022-04-06 22:10:00|14566.1|14562.1|14569.2|14565.2|14570.8|14566.8|14562.9|14558.9|342
1649283300000|2022-04-06 22:15:00|14572.3|14568.3|14566.1|14562.1|14572.3|14568.3|14566.1|14562.1|49
1649283600000|2022-04-06 22:20:00|14562.9|14558.9|14553.6|14549.6|14562.9|14558.9|14553.6|14549.6|73
1649283900000|2022-04-06 22:25:00|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14541.1|14537.1|139
1649284200000|2022-04-06 22:30:00|14550.4|14546.4|14553.6|14549.6|14556.7|14552.7|14547.3|14543.3|91
1649284500000|2022-04-06 22:35:00|14550.4|14546.4|14544.2|14540.2|14550.4|14546.4|14544.2|14540.2|279
1649284800000|2022-04-06 22:40:00|14542.6|14538.6|14537.9|14533.9|14547.3|14543.3|14537.9|14533.9|255
1649285100000|2022-04-06 22:45:00|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14541.1|14537.1|112
1649285400000|2022-04-06 22:50:00|14544.2|14540.2|14547.3|14543.3|14553.6|14549.6|14544.2|14540.2|147
1649285700000|2022-04-06 22:55:00|14550.4|14546.4|14541.1|14537.1|14550.4|14546.4|14537.9|14533.9|104
1649286000000|2022-04-06 23:00:00|14539.5|14535.5|14541.1|14537.1|14541.1|14537.1|14537.9|14533.9|101
1649286300000|2022-04-06 23:05:00|14542.6|14538.6|14537.9|14533.9|14544.2|14540.2|14531.7|14527.7|108
1649286600000|2022-04-06 23:10:00|14541.1|14537.1|14528.6|14524.6|14544.2|14540.2|14528.6|14524.6|304
1649286900000|2022-04-06 23:15:00|14530.1|14526.1|14531.7|14527.7|14534.8|14530.8|14528.6|14524.6|96
1649287200000|2022-04-06 23:20:00|14530.1|14526.1|14534.8|14530.8|14534.8|14530.8|14528.6|14524.6|95
1649287500000|2022-04-06 23:25:00|||||||||33
1649287800000|2022-04-06 23:30:00|14537.9|14533.9|14531.7|14527.7|14541.1|14537.1|14531.7|14527.7|115
1649288100000|2022-04-06 23:35:00|14534.8|14530.8|14547.3|14543.3|14547.3|14543.3|14531.7|14527.7|185
1649288400000|2022-04-06 23:40:00|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|103
1649288700000|2022-04-06 23:45:00|14548.9|14544.9|14556.7|14552.7|14556.7|14552.7|14548.9|14544.9|91
1649289000000|2022-04-06 23:50:00|14559.8|14555.8|14562.9|14558.9|14572.3|14568.3|14559.8|14555.8|128
1649289300000|2022-04-06 23:55:00|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|122
1649289600000|2022-04-07 00:00:00|14566.1|14562.1|14578.6|14574.6|14581.7|14577.7|14566.1|14562.1|262
1649289900000|2022-04-07 00:05:00|14575.4|14571.4|14581.7|14577.7|14587.9|14583.9|14575.4|14571.4|380
1649290200000|2022-04-07 00:10:00|14584.8|14580.8|14584.8|14580.8|14594.2|14590.2|14584.8|14580.8|449
1649290500000|2022-04-07 00:15:00|14586.4|14582.4|14578.6|14574.6|14591.1|14587.1|14578.6|14574.6|355
1649290800000|2022-04-07 00:20:00|14581.7|14577.7|14587.9|14583.9|14587.9|14583.9|14578.6|14574.6|243
1649291100000|2022-04-07 00:25:00|14584.8|14580.8|14600.4|14596.4|14603.6|14599.6|14584.8|14580.8|625
1649291400000|2022-04-07 00:30:00|14597.3|14593.3|14600.4|14596.4|14609.8|14605.8|14597.3|14593.3|351
1649291700000|2022-04-07 00:35:00|14603.6|14599.6|14600.4|14596.4|14606.7|14602.7|14597.3|14593.3|255
1649292000000|2022-04-07 00:40:00|14597.3|14593.3|14597.3|14593.3|14603.6|14599.6|14597.3|14593.3|112
1649292300000|2022-04-07 00:45:00|14600.4|14596.4|14600.4|14596.4|14603.6|14599.6|14594.2|14590.2|88
1649292600000|2022-04-07 00:50:00|14597.3|14593.3|14597.3|14593.3|14600.4|14596.4|14595.8|14591.8|75
1649292900000|2022-04-07 00:55:00|14600.4|14596.4|14594.2|14590.2|14600.4|14596.4|14591.1|14587.1|166
1649293200000|2022-04-07 01:00:00|14591.1|14587.1|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|112
1649293500000|2022-04-07 01:05:00|14594.2|14590.2|14581.7|14577.7|14594.2|14590.2|14581.7|14577.7|232
1649293800000|2022-04-07 01:10:00|14578.6|14574.6|14572.3|14568.3|14578.6|14574.6|14569.2|14565.2|218
1649294100000|2022-04-07 01:15:00|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|198
1649294400000|2022-04-07 01:20:00|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|119
1649294700000|2022-04-07 01:25:00|14578.6|14574.6|14581.7|14577.7|14581.7|14577.7|14577|14573|92
1649295000000|2022-04-07 01:30:00|14584.8|14580.8|14597.3|14593.3|14600.4|14596.4|14584.8|14580.8|182
1649295300000|2022-04-07 01:35:00|14594.2|14590.2|14595.8|14591.8|14597.3|14593.3|14587.9|14583.9|212
1649295600000|2022-04-07 01:40:00|14594.2|14590.2|14594.2|14590.2|14603.6|14599.6|14594.2|14590.2|255
1649295900000|2022-04-07 01:45:00|14591.1|14587.1|14591.1|14587.1|14597.3|14593.3|14587.9|14583.9|146
1649296200000|2022-04-07 01:50:00|14594.2|14590.2|14591.1|14587.1|14597.3|14593.3|14589.5|14585.5|64
1649296500000|2022-04-07 01:55:00|14587.9|14583.9|14594.2|14590.2|14598.9|14594.9|14587.9|14583.9|92
1649296800000|2022-04-07 02:00:00|14591.1|14587.1|14594.2|14590.2|14597.3|14593.3|14591.1|14587.1|57
1649297100000|2022-04-07 02:05:00|14591.1|14587.1|14584.8|14580.8|14591.1|14587.1|14584.8|14580.8|135
1649297400000|2022-04-07 02:10:00|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|109
1649297700000|2022-04-07 02:15:00|14578.6|14574.6|14584.8|14580.8|14587.9|14583.9|14578.6|14574.6|177
1649298000000|2022-04-07 02:20:00|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|57
1649298300000|2022-04-07 02:25:00|14575.4|14571.4|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|56
1649298600000|2022-04-07 02:30:00|14577|14573|14572.3|14568.3|14578.6|14574.6|14572.3|14568.3|82
1649298900000|2022-04-07 02:35:00|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|40
1649299200000|2022-04-07 02:40:00|14573.9|14569.9|14573.9|14569.9|14575.4|14571.4|14572.3|14568.3|96
1649299500000|2022-04-07 02:45:00|14572.3|14568.3|14578.6|14574.6|14578.6|14574.6|14572.3|14568.3|90
1649299800000|2022-04-07 02:50:00|14575.4|14571.4|14581.7|14577.7|14581.7|14577.7|14575.4|14571.4|79
1649300100000|2022-04-07 02:55:00|14584.8|14580.8|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|59
1649300400000|2022-04-07 03:00:00|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|31
1649300700000|2022-04-07 03:05:00|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|110
1649301000000|2022-04-07 03:10:00|14581.7|14577.7|14584.8|14580.8|14584.8|14580.8|14580.1|14576.1|38
1649301300000|2022-04-07 03:15:00|14581.7|14577.7|14587.9|14583.9|14587.9|14583.9|14581.7|14577.7|55
1649301600000|2022-04-07 03:20:00|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|51
1649301900000|2022-04-07 03:25:00|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|94
1649302200000|2022-04-07 03:30:00|14581.7|14577.7|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|53
1649302500000|2022-04-07 03:35:00|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|114
1649302800000|2022-04-07 03:40:00|14580.1|14576.1|14575.4|14571.4|14581.7|14577.7|14575.4|14571.4|80
1649303100000|2022-04-07 03:45:00|||||||||64
1649303400000|2022-04-07 03:50:00|14572.3|14568.3|14578.6|14574.6|14578.6|14574.6|14572.3|14568.3|26
1649303700000|2022-04-07 03:55:00|14575.4|14571.4|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|38
1649304000000|2022-04-07 04:00:00|||||||||19
1649304300000|2022-04-07 04:05:00|14575.4|14571.4|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|56
1649304600000|2022-04-07 04:10:00|14573.9|14569.9|14569.2|14565.2|14575.4|14571.4|14566.1|14562.1|110
1649304900000|2022-04-07 04:15:00|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|57
1649305200000|2022-04-07 04:20:00|14573.9|14569.9|14569.2|14565.2|14575.4|14571.4|14569.2|14565.2|35
1649305500000|2022-04-07 04:25:00|14572.3|14568.3|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|35
1649305800000|2022-04-07 04:30:00|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|147
1649306100000|2022-04-07 04:35:00|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|58
1649306400000|2022-04-07 04:40:00|14575.4|14571.4|14572.3|14568.3|14575.4|14571.4|14572.3|14568.3|83
1649306700000|2022-04-07 04:45:00|14569.2|14565.2|14575.4|14571.4|14578.6|14574.6|14569.2|14565.2|37
1649307000000|2022-04-07 04:50:00|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14572.3|14568.3|22
1649307300000|2022-04-07 04:55:00|14573.9|14569.9|14577|14573|14577|14573|14573.9|14569.9|37
1649307600000|2022-04-07 05:00:00|14578.6|14574.6|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|35
1649307900000|2022-04-07 05:05:00|14577|14573|14572.3|14568.3|14578.6|14574.6|14572.3|14568.3|45
1649308200000|2022-04-07 05:10:00|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14566.1|14562.1|129
1649308500000|2022-04-07 05:15:00|14566.1|14562.1|14566.1|14562.1|14569.2|14565.2|14566.1|14562.1|58
1649308800000|2022-04-07 05:20:00|14569.2|14565.2|14572.3|14568.3|14575.4|14571.4|14569.2|14565.2|142
1649309100000|2022-04-07 05:25:00|14573.9|14569.9|14575.4|14571.4|14578.6|14574.6|14572.3|14568.3|138
1649309400000|2022-04-07 05:30:00|14578.6|14574.6|14575.4|14571.4|14578.6|14574.6|14575.4|14571.4|79
1649309700000|2022-04-07 05:35:00|14578.6|14574.6|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|128
1649310000000|2022-04-07 05:40:00|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|46
1649310300000|2022-04-07 05:45:00|14578.6|14574.6|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|94
1649310600000|2022-04-07 05:50:00|14581.7|14577.7|14581.7|14577.7|14584.8|14580.8|14578.6|14574.6|99
1649310900000|2022-04-07 05:55:00|14584.8|14580.8|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|159
1649311200000|2022-04-07 06:00:00|14583.3|14579.3|14591.1|14587.1|14597.3|14593.3|14581.7|14577.7|464
1649311500000|2022-04-07 06:05:00|14587.9|14583.9|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|123
1649311800000|2022-04-07 06:10:00|14584.8|14580.8|14584.8|14580.8|14591.1|14587.1|14581.7|14577.7|427
1649312100000|2022-04-07 06:15:00|14587.9|14583.9|14584.8|14580.8|14587.9|14583.9|14578.6|14574.6|168
1649312400000|2022-04-07 06:20:00|14583.3|14579.3|14591.1|14587.1|14591.1|14587.1|14581.7|14577.7|319
1649312700000|2022-04-07 06:25:00|14587.9|14583.9|14587.9|14583.9|14594.2|14590.2|14584.8|14580.8|303
1649313000000|2022-04-07 06:30:00|14586.4|14582.4|14597.3|14593.3|14597.3|14593.3|14586.4|14582.4|139
1649313300000|2022-04-07 06:35:00|14594.2|14590.2|14594.2|14590.2|14594.2|14590.2|14587.9|14583.9|125
1649313600000|2022-04-07 06:40:00|14591.1|14587.1|14603.6|14599.6|14606.7|14602.7|14591.1|14587.1|258
1649313900000|2022-04-07 06:45:00|14606.7|14602.7|14600.4|14596.4|14606.7|14602.7|14594.2|14590.2|218
1649314200000|2022-04-07 06:50:00|14597.3|14593.3|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|212
1649314500000|2022-04-07 06:55:00|14597.3|14593.3|14597.3|14593.3|14603.6|14599.6|14594.2|14590.2|260
1649314800000|2022-04-07 07:00:00|14600.4|14596.4|14609.8|14605.8|14616.1|14612.1|14597.3|14593.3|959
1649315100000|2022-04-07 07:05:00|14612.9|14608.9|14606.7|14602.7|14612.9|14608.9|14603.6|14599.6|314
1649315400000|2022-04-07 07:10:00|14603.6|14599.6|14597.3|14593.3|14606.7|14602.7|14591.1|14587.1|518
1649315700000|2022-04-07 07:15:00|14594.2|14590.2|14597.3|14593.3|14603.6|14599.6|14594.2|14590.2|347
1649316000000|2022-04-07 07:20:00|14600.4|14596.4|14609.8|14605.8|14612.9|14608.9|14598.9|14594.9|376
1649316300000|2022-04-07 07:25:00|14608.3|14604.3|14594.2|14590.2|14609.8|14605.8|14594.2|14590.2|342
1649316600000|2022-04-07 07:30:00|14597.3|14593.3|14603.6|14599.6|14603.6|14599.6|14591.1|14587.1|387
1649316900000|2022-04-07 07:35:00|14600.4|14596.4|14591.1|14587.1|14603.6|14599.6|14587.9|14583.9|414
1649317200000|2022-04-07 07:40:00|14587.9|14583.9|14578.6|14574.6|14591.1|14587.1|14572.3|14568.3|434
1649317500000|2022-04-07 07:45:00|14575.4|14571.4|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|365
1649317800000|2022-04-07 07:50:00|14581.7|14577.7|14575.4|14571.4|14584.8|14580.8|14572.3|14568.3|438
1649318100000|2022-04-07 07:55:00|14578.6|14574.6|14575.4|14571.4|14584.8|14580.8|14572.3|14568.3|493
1649318400000|2022-04-07 08:00:00|14578.6|14574.6|14583.3|14579.3|14584.8|14580.8|14575.4|14571.4|517
1649318700000|2022-04-07 08:05:00|14584.8|14580.8|14594.2|14590.2|14594.2|14590.2|14583.3|14579.3|359
1649319000000|2022-04-07 08:10:00|14597.3|14593.3|14603.6|14599.6|14606.7|14602.7|14594.2|14590.2|236
1649319300000|2022-04-07 08:15:00|14602|14598|14597.3|14593.3|14606.7|14602.7|14595.8|14591.8|365
1649319600000|2022-04-07 08:20:00|14600.4|14596.4|14603.6|14599.6|14606.7|14602.7|14597.3|14593.3|312
1649319900000|2022-04-07 08:25:00|14600.4|14596.4|14594.2|14590.2|14600.4|14596.4|14594.2|14590.2|440
1649320200000|2022-04-07 08:30:00|14591.1|14587.1|14584.8|14580.8|14597.3|14593.3|14581.7|14577.7|425
1649320500000|2022-04-07 08:35:00|14581.7|14577.7|14578.6|14574.6|14584.8|14580.8|14575.4|14571.4|226
1649320800000|2022-04-07 08:40:00|14581.7|14577.7|14575.4|14571.4|14581.7|14577.7|14572.3|14568.3|250
1649321100000|2022-04-07 08:45:00|14572.3|14568.3|14575.4|14571.4|14578.6|14574.6|14572.3|14568.3|209
1649321400000|2022-04-07 08:50:00|14577|14573|14591.1|14587.1|14594.2|14590.2|14575.4|14571.4|302
1649321700000|2022-04-07 08:55:00|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|220
1649322000000|2022-04-07 09:00:00|14592.6|14588.6|14584.8|14580.8|14592.6|14588.6|14584.8|14580.8|229
1649322300000|2022-04-07 09:05:00|14583.3|14579.3|14581.7|14577.7|14584.8|14580.8|14578.6|14574.6|111
1649322600000|2022-04-07 09:10:00|14584.8|14580.8|14587.9|14583.9|14587.9|14583.9|14581.7|14577.7|190
1649322900000|2022-04-07 09:15:00|14586.4|14582.4|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|182
1649323200000|2022-04-07 09:20:00|14591.1|14587.1|14587.9|14583.9|14597.3|14593.3|14587.9|14583.9|391
1649323500000|2022-04-07 09:25:00|14589.5|14585.5|14584.8|14580.8|14594.2|14590.2|14584.8|14580.8|168
1649323800000|2022-04-07 09:30:00|14587.9|14583.9|14581.7|14577.7|14587.9|14583.9|14581.7|14577.7|714
1649324100000|2022-04-07 09:35:00|14578.6|14574.6|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|135
1649324400000|2022-04-07 09:40:00|14575.4|14571.4|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|196
1649324700000|2022-04-07 09:45:00|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|85
1649325000000|2022-04-07 09:50:00|14575.4|14571.4|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|107
1649325300000|2022-04-07 09:55:00|14577|14573|14572.3|14568.3|14578.6|14574.6|14572.3|14568.3|149
1649325600000|2022-04-07 10:00:00|14575.4|14571.4|14569.2|14565.2|14575.4|14571.4|14569.2|14565.2|515
1649325900000|2022-04-07 10:05:00|14566.1|14562.1|14569.2|14565.2|14569.2|14565.2|14562.9|14558.9|396
1649326200000|2022-04-07 10:10:00|14566.1|14562.1|14562.9|14558.9|14566.1|14562.1|14559.8|14555.8|239
1649326500000|2022-04-07 10:15:00|14566.1|14562.1|14569.2|14565.2|14572.3|14568.3|14566.1|14562.1|168
1649326800000|2022-04-07 10:20:00|14570.8|14566.8|14569.2|14565.2|14575.4|14571.4|14569.2|14565.2|168
1649327100000|2022-04-07 10:25:00|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|80
1649327400000|2022-04-07 10:30:00|14566.1|14562.1|14569.2|14565.2|14572.3|14568.3|14566.1|14562.1|233
1649327700000|2022-04-07 10:35:00|14566.1|14562.1|14556.7|14552.7|14567.6|14563.6|14555.1|14551.1|423
1649328000000|2022-04-07 10:40:00|14553.6|14549.6|14556.7|14552.7|14556.7|14552.7|14547.3|14543.3|650
1649328300000|2022-04-07 10:45:00|14559.8|14555.8|14541.1|14537.1|14559.8|14555.8|14541.1|14537.1|695
1649328600000|2022-04-07 10:50:00|14544.2|14540.2|14547.3|14543.3|14550.4|14546.4|14537.9|14533.9|882
1649328900000|2022-04-07 10:55:00|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14534.8|14530.8|705
1649329200000|2022-04-07 11:00:00|14544.2|14540.2|14537.9|14533.9|14547.3|14543.3|14533.3|14529.3|412
1649329500000|2022-04-07 11:05:00|14541.1|14537.1|14534.8|14530.8|14544.2|14540.2|14516.1|14512.1|1419
1649329800000|2022-04-07 11:10:00|14531.7|14527.7|14534.8|14530.8|14541.1|14537.1|14528.6|14524.6|754
1649330100000|2022-04-07 11:15:00|14537.9|14533.9|14541.1|14537.1|14544.2|14540.2|14534.8|14530.8|352
1649330400000|2022-04-07 11:20:00|14537.9|14533.9|14531.7|14527.7|14544.2|14540.2|14528.6|14524.6|374
1649330700000|2022-04-07 11:25:00|14528.6|14524.6|14534.8|14530.8|14537.9|14533.9|14528.6|14524.6|298
1649331000000|2022-04-07 11:30:00|14531.7|14527.7|14522.3|14518.3|14531.7|14527.7|14519.2|14515.2|729
1649331300000|2022-04-07 11:35:00|14519.2|14515.2|14503.6|14499.6|14528.6|14524.6|14503.6|14499.6|1135
1649331600000|2022-04-07 11:40:00|14500.4|14496.4|14491.1|14487.1|14506.7|14502.7|14484.8|14480.8|1647
1649331900000|2022-04-07 11:45:00|14494.2|14490.2|14484.8|14480.8|14494.2|14490.2|14478.6|14474.6|1136
1649332200000|2022-04-07 11:50:00|14486.4|14482.4|14500.4|14496.4|14503.6|14499.6|14484.8|14480.8|970
1649332500000|2022-04-07 11:55:00|14498.9|14494.9|14497.3|14493.3|14506.7|14502.7|14494.2|14490.2|1264
1649332800000|2022-04-07 12:00:00|14494.2|14490.2|14497.3|14493.3|14497.3|14493.3|14491.1|14487.1|776
1649333100000|2022-04-07 12:05:00|14494.2|14490.2|14491.1|14487.1|14497.3|14493.3|14489.5|14485.5|652
1649333400000|2022-04-07 12:10:00|14494.2|14490.2|14491.1|14487.1|14494.2|14490.2|14487.9|14483.9|950
1649333700000|2022-04-07 12:15:00|14494.2|14490.2|14484.8|14480.8|14494.2|14490.2|14481.7|14477.7|576
1649334000000|2022-04-07 12:20:00|14481.7|14477.7|14509.8|14505.8|14512.9|14508.9|14481.7|14477.7|1624
1649334300000|2022-04-07 12:25:00|14506.7|14502.7|14502|14498|14512.9|14508.9|14500.4|14496.4|998
1649334600000|2022-04-07 12:30:00|14503.6|14499.6|14512.9|14508.9|14519.2|14515.2|14494.2|14490.2|1639
1649334900000|2022-04-07 12:35:00|14509.8|14505.8|14519.2|14515.2|14519.2|14515.2|14503.6|14499.6|949
1649335200000|2022-04-07 12:40:00|14522.3|14518.3|14503.6|14499.6|14531.7|14527.7|14503.6|14499.6|842
1649335500000|2022-04-07 12:45:00|14500.4|14496.4|14478.6|14474.6|14506.7|14502.7|14472.3|14468.3|2158
1649335800000|2022-04-07 12:50:00|14481.7|14477.7|14491.1|14487.1|14494.2|14490.2|14475.4|14471.4|1469
1649336100000|2022-04-07 12:55:00|14487.9|14483.9|14487.9|14483.9|14494.2|14490.2|14484.8|14480.8|922
1649336400000|2022-04-07 13:00:00|14484.8|14480.8|14484.8|14480.8|14494.2|14490.2|14478.6|14474.6|1112
1649336700000|2022-04-07 13:05:00|14481.7|14477.7|14472.3|14468.3|14481.7|14477.7|14472.3|14468.3|572
1649337000000|2022-04-07 13:10:00|14469.2|14465.2|14472.3|14468.3|14475.4|14471.4|14466.1|14462.1|1186
1649337300000|2022-04-07 13:15:00|14475.4|14471.4|14469.2|14465.2|14475.4|14471.4|14459.8|14455.8|993
1649337600000|2022-04-07 13:20:00|14472.3|14468.3|14481.7|14477.7|14481.7|14477.7|14469.2|14465.2|1187
1649337900000|2022-04-07 13:25:00|14478.6|14474.6|14450.4|14446.4|14481.7|14477.7|14447.3|14443.3|1893
1649338200000|2022-04-07 13:30:00|14447.3|14443.3|14437.9|14433.9|14450.4|14446.4|14431.7|14427.7|3278
1649338500000|2022-04-07 13:35:00|14441.1|14437.1|14447.3|14443.3|14450.4|14446.4|14437.9|14433.9|1735
1649338800000|2022-04-07 13:40:00|14444.2|14440.2|14441.1|14437.1|14450.4|14446.4|14441.1|14437.1|1024
1649339100000|2022-04-07 13:45:00|14437.9|14433.9|14450.4|14446.4|14450.4|14446.4|14428.6|14424.6|2143
1649339400000|2022-04-07 13:50:00|14453.6|14449.6|14459.8|14455.8|14462.9|14458.9|14450.4|14446.4|2772
1649339700000|2022-04-07 13:55:00|14462.9|14458.9|14484.8|14480.8|14487.9|14483.9|14462.9|14458.9|2997
1649340000000|2022-04-07 14:00:00|14487.9|14483.9|14491.1|14487.1|14503.6|14499.6|14484.8|14480.8|2090
1649340300000|2022-04-07 14:05:00|14494.2|14490.2|14466.1|14462.1|14500.4|14496.4|14466.1|14462.1|1866
1649340600000|2022-04-07 14:10:00|14462.9|14458.9|14453.6|14449.6|14466.1|14462.1|14450.4|14446.4|2101
1649340900000|2022-04-07 14:15:00|14456.7|14452.7|14453.6|14449.6|14459.8|14455.8|14447.3|14443.3|1483
1649341200000|2022-04-07 14:20:00|14456.7|14452.7|14459.8|14455.8|14469.2|14465.2|14453.6|14449.6|1740
1649341500000|2022-04-07 14:25:00|14462.9|14458.9|14437.9|14433.9|14466.1|14462.1|14437.9|14433.9|1438
1649341800000|2022-04-07 14:30:00|14439.5|14435.5|14456.7|14452.7|14456.7|14452.7|14437.9|14433.9|1536
1649342100000|2022-04-07 14:35:00|14453.6|14449.6|14459.8|14455.8|14459.8|14455.8|14447.3|14443.3|1246
1649342400000|2022-04-07 14:40:00|14456.7|14452.7|14434.8|14430.8|14459.8|14455.8|14425.4|14421.4|4502
1649342700000|2022-04-07 14:45:00|14437.9|14433.9|14425.4|14421.4|14437.9|14433.9|14425.4|14421.4|1825
1649343000000|2022-04-07 14:50:00|14422.3|14418.3|14425.4|14421.4|14431.7|14427.7|14422.3|14418.3|1731
1649343300000|2022-04-07 14:55:00|14423.9|14419.9|14425.4|14421.4|14428.6|14424.6|14419.2|14415.2|1547
1649343600000|2022-04-07 15:00:00|14422.3|14418.3|14400.4|14396.4|14431.7|14427.7|14400.4|14396.4|2300
1649343900000|2022-04-07 15:05:00|14397.3|14393.3|14406.7|14402.7|14406.7|14402.7|14387.9|14383.9|3000
1649344200000|2022-04-07 15:10:00|14409.8|14405.8|14422.3|14418.3|14425.4|14421.4|14406.7|14402.7|1785
1649344500000|2022-04-07 15:15:00|14425.4|14421.4|14422.3|14418.3|14428.6|14424.6|14422.3|14418.3|1494
1649344800000|2022-04-07 15:20:00|14423.9|14419.9|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|958
1649345100000|2022-04-07 15:25:00|14425.4|14421.4|14437.9|14433.9|14441.1|14437.1|14425.4|14421.4|1132
1649345400000|2022-04-07 15:30:00|14441.1|14437.1|14450.4|14446.4|14450.4|14446.4|14441.1|14437.1|1155
1649345700000|2022-04-07 15:35:00|14447.3|14443.3|14456.7|14452.7|14459.8|14455.8|14447.3|14443.3|1213
1649346000000|2022-04-07 15:40:00|14455.1|14451.1|14459.8|14455.8|14459.8|14455.8|14453.6|14449.6|1072
1649346300000|2022-04-07 15:45:00|14456.7|14452.7|14459.8|14455.8|14459.8|14455.8|14456.7|14452.7|434
1649346600000|2022-04-07 15:50:00|14456.7|14452.7|14441.1|14437.1|14459.8|14455.8|14437.9|14433.9|1423
1649346900000|2022-04-07 15:55:00|14437.9|14433.9|14434.8|14430.8|14437.9|14433.9|14425.4|14421.4|2036
1649347200000|2022-04-07 16:00:00|14433.3|14429.3|14425.4|14421.4|14434.8|14430.8|14419.2|14415.2|1764
1649347500000|2022-04-07 16:05:00|14422.3|14418.3|14431.7|14427.7|14434.8|14430.8|14419.2|14415.2|1165
1649347800000|2022-04-07 16:10:00|14428.6|14424.6|14425.4|14421.4|14428.6|14424.6|14422.3|14418.3|881
1649348100000|2022-04-07 16:15:00|14428.6|14424.6|14434.8|14430.8|14434.8|14430.8|14428.6|14424.6|568
1649348400000|2022-04-07 16:20:00|14437.9|14433.9|14434.8|14430.8|14437.9|14433.9|14431.7|14427.7|501
1649348700000|2022-04-07 16:25:00|14437.9|14433.9|14434.8|14430.8|14437.9|14433.9|14428.6|14424.6|613
1649349000000|2022-04-07 16:30:00|14437.9|14433.9|14425.4|14421.4|14437.9|14433.9|14425.4|14421.4|712
1649349300000|2022-04-07 16:35:00|14428.6|14424.6|14431.7|14427.7|14431.7|14427.7|14425.4|14421.4|954
1649349600000|2022-04-07 16:40:00|14428.6|14424.6|14434.8|14430.8|14437.9|14433.9|14425.4|14421.4|1149
1649349900000|2022-04-07 16:45:00|14431.7|14427.7|14441.1|14437.1|14441.1|14437.1|14428.6|14424.6|380
1649350200000|2022-04-07 16:50:00|14444.2|14440.2|14434.8|14430.8|14444.2|14440.2|14434.8|14430.8|979
1649350500000|2022-04-07 16:55:00|14437.9|14433.9|14431.7|14427.7|14441.1|14437.1|14428.6|14424.6|633
1649350800000|2022-04-07 17:00:00|14430.1|14426.1|14444.2|14440.2|14444.2|14440.2|14428.6|14424.6|724
1649351100000|2022-04-07 17:05:00|14441.1|14437.1|14434.8|14430.8|14444.2|14440.2|14434.8|14430.8|512
1649351400000|2022-04-07 17:10:00|14437.9|14433.9|14437.9|14433.9|14444.2|14440.2|14434.8|14430.8|507
1649351700000|2022-04-07 17:15:00|14441.1|14437.1|14428.6|14424.6|14441.1|14437.1|14428.6|14424.6|859
1649352000000|2022-04-07 17:20:00|14427|14423|14431.7|14427.7|14431.7|14427.7|14422.3|14418.3|920
1649352300000|2022-04-07 17:25:00|14428.6|14424.6|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|356
1649352600000|2022-04-07 17:30:00|14422.3|14418.3|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|1484
1649352900000|2022-04-07 17:35:00|14425.4|14421.4|14428.6|14424.6|14428.6|14424.6|14422.3|14418.3|608
1649353200000|2022-04-07 17:40:00|14425.4|14421.4|14416.1|14412.1|14428.6|14424.6|14416.1|14412.1|564
1649353500000|2022-04-07 17:45:00|14417.6|14413.6|14419.2|14415.2|14419.2|14415.2|14416.1|14412.1|814
1649353800000|2022-04-07 17:50:00|14416.1|14412.1|14422.3|14418.3|14425.4|14421.4|14416.1|14412.1|440
1649354100000|2022-04-07 17:55:00|14423.9|14419.9|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|818
1649354400000|2022-04-07 18:00:00|14425.4|14421.4|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|1436
1649354700000|2022-04-07 18:05:00|14422.3|14418.3|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|524
1649355000000|2022-04-07 18:10:00|14422.3|14418.3|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|454
1649355300000|2022-04-07 18:15:00|14423.9|14419.9|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|785
1649355600000|2022-04-07 18:20:00|14425.4|14421.4|14425.4|14421.4|14425.4|14421.4|14422.3|14418.3|1125
1649355900000|2022-04-07 18:25:00|14422.3|14418.3|14422.3|14418.3|14422.3|14418.3|14419.2|14415.2|944
1649356200000|2022-04-07 18:30:00|14419.2|14415.2|14406.7|14402.7|14422.3|14418.3|14403.6|14399.6|1306
1649356500000|2022-04-07 18:35:00|14409.8|14405.8|14416.1|14412.1|14422.3|14418.3|14406.7|14402.7|1242
1649356800000|2022-04-07 18:40:00|14412.9|14408.9|14422.3|14418.3|14425.4|14421.4|14409.8|14405.8|1395
1649357100000|2022-04-07 18:45:00|14419.2|14415.2|14419.2|14415.2|14422.3|14418.3|14412.9|14408.9|987
1649357400000|2022-04-07 18:50:00|14422.3|14418.3|14416.1|14412.1|14422.3|14418.3|14416.1|14412.1|1308
1649357700000|2022-04-07 18:55:00|14419.2|14415.2|14422.3|14418.3|14428.6|14424.6|14414.5|14410.5|1868
1649358000000|2022-04-07 19:00:00|14419.2|14415.2|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|948
1649358300000|2022-04-07 19:05:00|14419.2|14415.2|14419.2|14415.2|14422.3|14418.3|14416.1|14412.1|558
1649358600000|2022-04-07 19:10:00|14422.3|14418.3|14428.6|14424.6|14428.6|14424.6|14422.3|14418.3|1214
1649358900000|2022-04-07 19:15:00|14431.7|14427.7|14419.2|14415.2|14431.7|14427.7|14412.9|14408.9|578
1649359200000|2022-04-07 19:20:00|14422.3|14418.3|14422.3|14418.3|14422.3|14418.3|14419.2|14415.2|245
1649359500000|2022-04-07 19:25:00|14419.2|14415.2|14416.1|14412.1|14422.3|14418.3|14412.9|14408.9|807
1649359800000|2022-04-07 19:30:00|14419.2|14415.2|14422.3|14418.3|14422.3|14418.3|14412.9|14408.9|997
1649360100000|2022-04-07 19:35:00|14419.2|14415.2|14428.6|14424.6|14428.6|14424.6|14419.2|14415.2|859
1649360400000|2022-04-07 19:40:00|14431.7|14427.7|14428.6|14424.6|14434.8|14430.8|14428.6|14424.6|1347
1649360700000|2022-04-07 19:45:00|14431.7|14427.7|14428.6|14424.6|14434.8|14430.8|14428.6|14424.6|657
1649361000000|2022-04-07 19:50:00|14425.4|14421.4|14437.9|14433.9|14437.9|14433.9|14422.3|14418.3|1425
1649361300000|2022-04-07 19:55:00|14434.8|14430.8|14447.3|14443.3|14447.3|14443.3|14434.8|14430.8|2058
1649361600000|2022-04-07 20:00:00|14450.4|14446.4|14450.4|14446.4|14453.6|14449.6|14441.1|14437.1|1651
1649361900000|2022-04-07 20:05:00|14447.3|14443.3|14447.3|14443.3|14447.3|14443.3|14441.1|14437.1|934
1649362200000|2022-04-07 20:10:00|14450.4|14446.4|14447.3|14443.3|14450.4|14446.4|14441.1|14437.1|514
1649362500000|2022-04-07 20:15:00|14450.4|14446.4|14437.9|14433.9|14450.4|14446.4|14437.9|14433.9|592
1649362800000|2022-04-07 20:20:00|14434.8|14430.8|14434.8|14430.8|14437.9|14433.9|14428.6|14424.6|696
1649363100000|2022-04-07 20:25:00|14437.9|14433.9|14441.1|14437.1|14441.1|14437.1|14437.9|14433.9|371
1649363400000|2022-04-07 20:30:00|14444.2|14440.2|14441.1|14437.1|14447.3|14443.3|14441.1|14437.1|633
1649363700000|2022-04-07 20:35:00|14434.8|14430.8|14428.6|14424.6|14437.9|14433.9|14428.6|14424.6|557
1649364000000|2022-04-07 20:40:00|14430.1|14426.1|14422.3|14418.3|14431.7|14427.7|14422.3|14418.3|218
1649364300000|2022-04-07 20:45:00|14419.2|14415.2|14431.7|14427.7|14431.7|14427.7|14419.2|14415.2|298
1649364600000|2022-04-07 20:50:00|14434.8|14430.8|14428.6|14424.6|14434.8|14430.8|14428.6|14424.6|248
1649364900000|2022-04-07 20:55:00|14425.4|14421.4|14428.6|14424.6|14428.6|14424.6|14422.3|14418.3|645
1649368800000|2022-04-07 22:00:00|14425.4|14421.4|14431.7|14427.7|14444.2|14440.2|14425.4|14421.4|509
1649369100000|2022-04-07 22:05:00|14430.1|14426.1|14425.4|14421.4|14431.7|14427.7|14425.4|14421.4|75
1649369400000|2022-04-07 22:10:00|14428.6|14424.6|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|128
1649369700000|2022-04-07 22:15:00|14423.9|14419.9|14420.8|14416.8|14425.4|14421.4|14419.2|14415.2|65
1649370000000|2022-04-07 22:20:00|14422.3|14418.3|14419.2|14415.2|14422.3|14418.3|14419.2|14415.2|29
1649370300000|2022-04-07 22:25:00|14422.3|14418.3|14419.2|14415.2|14422.3|14418.3|14419.2|14415.2|130
1649370600000|2022-04-07 22:30:00|14422.3|14418.3|14422.3|14418.3|14422.3|14418.3|14422.3|14418.3|25
1649370900000|2022-04-07 22:35:00|14419.2|14415.2|14431.7|14427.7|14431.7|14427.7|14419.2|14415.2|238
1649371200000|2022-04-07 22:40:00|14430.1|14426.1|14425.4|14421.4|14430.1|14426.1|14425.4|14421.4|42
1649371500000|2022-04-07 22:45:00|14428.6|14424.6|14428.6|14424.6|14428.6|14424.6|14428.6|14424.6|33
1649371800000|2022-04-07 22:50:00|14425.4|14421.4|14428.6|14424.6|14428.6|14424.6|14425.4|14421.4|17
1649372100000|2022-04-07 22:55:00|14425.4|14421.4|14431.7|14427.7|14431.7|14427.7|14425.4|14421.4|35
1649372400000|2022-04-07 23:00:00|14434.8|14430.8|14441.1|14437.1|14441.1|14437.1|14433.3|14429.3|66
1649372700000|2022-04-07 23:05:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14442.6|14438.6|129
1649373000000|2022-04-07 23:10:00|14445.8|14441.8|14441.1|14437.1|14447.3|14443.3|14441.1|14437.1|43
1649373300000|2022-04-07 23:15:00|||||||||4
1649373600000|2022-04-07 23:20:00|14437.9|14433.9|14444.2|14440.2|14444.2|14440.2|14437.9|14433.9|52
1649373900000|2022-04-07 23:25:00|14442.6|14438.6|14444.2|14440.2|14444.2|14440.2|14441.1|14437.1|73
1649374200000|2022-04-07 23:30:00|14442.6|14438.6|14442.6|14438.6|14444.2|14440.2|14441.1|14437.1|44
1649374500000|2022-04-07 23:35:00|14444.2|14440.2|14447.3|14443.3|14447.3|14443.3|14441.1|14437.1|64
1649374800000|2022-04-07 23:40:00|14448.9|14444.9|14447.3|14443.3|14450.4|14446.4|14447.3|14443.3|44
1649375100000|2022-04-07 23:45:00|14445.8|14441.8|14450.4|14446.4|14450.4|14446.4|14444.2|14440.2|63
1649375400000|2022-04-07 23:50:00|14453.6|14449.6|14453.6|14449.6|14453.6|14449.6|14453.6|14449.6|37
1649375700000|2022-04-07 23:55:00|14450.4|14446.4|14453.6|14449.6|14456.7|14452.7|14450.4|14446.4|162
1649376000000|2022-04-08 00:00:00|14450.4|14446.4|14466.1|14462.1|14466.1|14462.1|14447.3|14443.3|173
1649376300000|2022-04-08 00:05:00|14462.9|14458.9|14466.1|14462.1|14469.2|14465.2|14462.9|14458.9|371
1649376600000|2022-04-08 00:10:00|14467.6|14463.6|14462.9|14458.9|14467.6|14463.6|14462.9|14458.9|208
1649376900000|2022-04-08 00:15:00|14466.1|14462.1|14462.9|14458.9|14469.2|14465.2|14462.9|14458.9|172
1649377200000|2022-04-08 00:20:00|14466.1|14462.1|14472.3|14468.3|14472.3|14468.3|14466.1|14462.1|401
1649377500000|2022-04-08 00:25:00|14475.4|14471.4|14481.7|14477.7|14481.7|14477.7|14469.2|14465.2|334
1649377800000|2022-04-08 00:30:00|14478.6|14474.6|14483.3|14479.3|14484.8|14480.8|14472.3|14468.3|268
1649378100000|2022-04-08 00:35:00|14481.7|14477.7|14472.3|14468.3|14484.8|14480.8|14472.3|14468.3|353
1649378400000|2022-04-08 00:40:00|14473.9|14469.9|14466.1|14462.1|14475.4|14471.4|14466.1|14462.1|99
1649378700000|2022-04-08 00:45:00|14462.9|14458.9|14453.6|14449.6|14466.1|14462.1|14453.6|14449.6|386
1649379000000|2022-04-08 00:50:00|14450.4|14446.4|14459.8|14455.8|14459.8|14455.8|14450.4|14446.4|309
1649379300000|2022-04-08 00:55:00|14462.9|14458.9|14453.6|14449.6|14462.9|14458.9|14453.6|14449.6|85
1649379600000|2022-04-08 01:00:00|14450.4|14446.4|14450.4|14446.4|14453.6|14449.6|14450.4|14446.4|158
1649379900000|2022-04-08 01:05:00|14453.6|14449.6|14459.8|14455.8|14462.9|14458.9|14453.6|14449.6|87
1649380200000|2022-04-08 01:10:00|14461.4|14457.4|14466.1|14462.1|14469.2|14465.2|14459.8|14455.8|75
1649380500000|2022-04-08 01:15:00|14469.2|14465.2|14466.1|14462.1|14472.3|14468.3|14466.1|14462.1|99
1649380800000|2022-04-08 01:20:00|14467.6|14463.6|14472.3|14468.3|14472.3|14468.3|14466.1|14462.1|51
1649381100000|2022-04-08 01:25:00|14469.2|14465.2|14467.6|14463.6|14472.3|14468.3|14462.9|14458.9|62
1649381400000|2022-04-08 01:30:00|14466.1|14462.1|14472.3|14468.3|14473.9|14469.9|14466.1|14462.1|47
1649381700000|2022-04-08 01:35:00|14469.2|14465.2|14469.2|14465.2|14472.3|14468.3|14469.2|14465.2|62
1649382000000|2022-04-08 01:40:00|14466.1|14462.1|14469.2|14465.2|14469.2|14465.2|14466.1|14462.1|96
1649382300000|2022-04-08 01:45:00|14466.1|14462.1|14466.1|14462.1|14469.2|14465.2|14466.1|14462.1|96
1649382600000|2022-04-08 01:50:00|14467.6|14463.6|14469.2|14465.2|14469.2|14465.2|14466.1|14462.1|49
1649382900000|2022-04-08 01:55:00|14466.1|14462.1|14462.9|14458.9|14466.1|14462.1|14462.9|14458.9|87
1649383200000|2022-04-08 02:00:00|14466.1|14462.1|14469.2|14465.2|14472.3|14468.3|14466.1|14462.1|49
1649383500000|2022-04-08 02:05:00|14470.8|14466.8|14469.2|14465.2|14470.8|14466.8|14469.2|14465.2|13
1649383800000|2022-04-08 02:10:00|14470.8|14466.8|14472.3|14468.3|14472.3|14468.3|14469.2|14465.2|50
1649384100000|2022-04-08 02:15:00|14469.2|14465.2|14466.1|14462.1|14472.3|14468.3|14466.1|14462.1|70
1649384400000|2022-04-08 02:20:00|14469.2|14465.2|14459.8|14455.8|14469.2|14465.2|14459.8|14455.8|96
1649384700000|2022-04-08 02:25:00|14461.4|14457.4|14459.8|14455.8|14462.9|14458.9|14459.8|14455.8|31
1649385000000|2022-04-08 02:30:00|14462.9|14458.9|14459.8|14455.8|14462.9|14458.9|14459.8|14455.8|45
1649385300000|2022-04-08 02:35:00|14462.9|14458.9|14450.4|14446.4|14462.9|14458.9|14450.4|14446.4|127
1649385600000|2022-04-08 02:40:00|14453.6|14449.6|14450.4|14446.4|14453.6|14449.6|14444.2|14440.2|137
1649385900000|2022-04-08 02:45:00|14448.9|14444.9|14453.6|14449.6|14453.6|14449.6|14448.9|14444.9|44
1649386200000|2022-04-08 02:50:00|14452|14448|14453.6|14449.6|14453.6|14449.6|14450.4|14446.4|37
1649386500000|2022-04-08 02:55:00|14452|14448|14450.4|14446.4|14453.6|14449.6|14447.3|14443.3|130
1649386800000|2022-04-08 03:00:00|14448.9|14444.9|14441.1|14437.1|14450.4|14446.4|14441.1|14437.1|134
1649387100000|2022-04-08 03:05:00|14444.2|14440.2|14441.1|14437.1|14444.2|14440.2|14441.1|14437.1|161
1649387400000|2022-04-08 03:10:00|14437.9|14433.9|14431.7|14427.7|14441.1|14437.1|14431.7|14427.7|251
1649387700000|2022-04-08 03:15:00|14430.1|14426.1|14441.1|14437.1|14441.1|14437.1|14430.1|14426.1|115
1649388000000|2022-04-08 03:20:00|14439.5|14435.5|14431.7|14427.7|14441.1|14437.1|14431.7|14427.7|247
1649388300000|2022-04-08 03:25:00|14434.8|14430.8|14437.9|14433.9|14437.9|14433.9|14431.7|14427.7|62
1649388600000|2022-04-08 03:30:00|14441.1|14437.1|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|75
1649388900000|2022-04-08 03:35:00|14436.4|14432.4|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|60
1649389200000|2022-04-08 03:40:00|14441.1|14437.1|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|21
1649389500000|2022-04-08 03:45:00|14441.1|14437.1|14444.2|14440.2|14444.2|14440.2|14437.9|14433.9|55
1649389800000|2022-04-08 03:50:00|14445.8|14441.8|14447.3|14443.3|14448.9|14444.9|14444.2|14440.2|51
1649390100000|2022-04-08 03:55:00|14445.8|14441.8|14448.9|14444.9|14450.4|14446.4|14444.2|14440.2|45
1649390400000|2022-04-08 04:00:00|14447.3|14443.3|14444.2|14440.2|14447.3|14443.3|14444.2|14440.2|38
1649390700000|2022-04-08 04:05:00|14445.8|14441.8|14447.3|14443.3|14450.4|14446.4|14445.8|14441.8|70
1649391000000|2022-04-08 04:10:00|14450.4|14446.4|14447.3|14443.3|14450.4|14446.4|14447.3|14443.3|46
1649391300000|2022-04-08 04:15:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14441.1|14437.1|117
1649391600000|2022-04-08 04:20:00|14441.1|14437.1|14444.2|14440.2|14447.3|14443.3|14437.9|14433.9|95
1649391900000|2022-04-08 04:25:00|14442.6|14438.6|14444.2|14440.2|14444.2|14440.2|14441.1|14437.1|51
1649392200000|2022-04-08 04:30:00|14441.1|14437.1|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|76
1649392500000|2022-04-08 04:35:00|14434.8|14430.8|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|26
1649392800000|2022-04-08 04:40:00|14439.5|14435.5|14437.9|14433.9|14439.5|14435.5|14437.9|14433.9|24
1649393100000|2022-04-08 04:45:00|14434.8|14430.8|14431.7|14427.7|14434.8|14430.8|14431.7|14427.7|206
1649393400000|2022-04-08 04:50:00|14433.3|14429.3|14431.7|14427.7|14434.8|14430.8|14431.7|14427.7|108
1649393700000|2022-04-08 04:55:00|14433.3|14429.3|14437.9|14433.9|14437.9|14433.9|14431.7|14427.7|63
1649394000000|2022-04-08 05:00:00|||||||||9
1649394300000|2022-04-08 05:05:00|14441.1|14437.1|14444.2|14440.2|14444.2|14440.2|14441.1|14437.1|122
1649394600000|2022-04-08 05:10:00|14441.1|14437.1|14441.1|14437.1|14444.2|14440.2|14437.9|14433.9|84
1649394900000|2022-04-08 05:15:00|14437.9|14433.9|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|53
1649395200000|2022-04-08 05:20:00|14434.8|14430.8|14434.8|14430.8|14437.9|14433.9|14434.8|14430.8|53
1649395500000|2022-04-08 05:25:00|14437.9|14433.9|14437.9|14433.9|14439.5|14435.5|14434.8|14430.8|151
1649395800000|2022-04-08 05:30:00|14434.8|14430.8|14434.8|14430.8|14436.4|14432.4|14434.8|14430.8|11
1649396100000|2022-04-08 05:35:00|14437.9|14433.9|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|49
1649396400000|2022-04-08 05:40:00|14436.4|14432.4|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|94
1649396700000|2022-04-08 05:45:00|14441.1|14437.1|14444.2|14440.2|14447.3|14443.3|14441.1|14437.1|140
1649397000000|2022-04-08 05:50:00|14441.1|14437.1|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|149
1649397300000|2022-04-08 05:55:00|14439.5|14435.5|14450.4|14446.4|14450.4|14446.4|14439.5|14435.5|327
1649397600000|2022-04-08 06:00:00|14447.3|14443.3|14447.3|14443.3|14450.4|14446.4|14447.3|14443.3|205
1649397900000|2022-04-08 06:05:00|14450.4|14446.4|14441.1|14437.1|14450.4|14446.4|14441.1|14437.1|144
1649398200000|2022-04-08 06:10:00|14444.2|14440.2|14441.1|14437.1|14444.2|14440.2|14441.1|14437.1|40
1649398500000|2022-04-08 06:15:00|14437.9|14433.9|14434.8|14430.8|14437.9|14433.9|14431.7|14427.7|359
1649398800000|2022-04-08 06:20:00|14431.7|14427.7|14437.9|14433.9|14437.9|14433.9|14431.7|14427.7|178
1649399100000|2022-04-08 06:25:00|14434.8|14430.8|14441.1|14437.1|14444.2|14440.2|14434.8|14430.8|157
1649399400000|2022-04-08 06:30:00|14444.2|14440.2|14437.9|14433.9|14444.2|14440.2|14434.8|14430.8|110
1649399700000|2022-04-08 06:35:00|14441.1|14437.1|14444.2|14440.2|14444.2|14440.2|14441.1|14437.1|82
1649400000000|2022-04-08 06:40:00|14447.3|14443.3|14441.1|14437.1|14448.9|14444.9|14441.1|14437.1|214
1649400300000|2022-04-08 06:45:00|14437.9|14433.9|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|111
1649400600000|2022-04-08 06:50:00|14441.1|14437.1|14428.6|14424.6|14441.1|14437.1|14422.3|14418.3|371
1649400900000|2022-04-08 06:55:00|14431.7|14427.7|14437.9|14433.9|14437.9|14433.9|14430.1|14426.1|354
1649401200000|2022-04-08 07:00:00|14441.1|14437.1|14431.7|14427.7|14441.1|14437.1|14431.7|14427.7|350
1649401500000|2022-04-08 07:05:00|14430.1|14426.1|14441.1|14437.1|14444.2|14440.2|14419.2|14415.2|712
1649401800000|2022-04-08 07:10:00|14437.9|14433.9|14437.9|14433.9|14442.6|14438.6|14434.8|14430.8|278
1649402100000|2022-04-08 07:15:00|14441.1|14437.1|14431.7|14427.7|14441.1|14437.1|14431.7|14427.7|384
1649402400000|2022-04-08 07:20:00|14428.6|14424.6|14431.7|14427.7|14434.8|14430.8|14425.4|14421.4|316
1649402700000|2022-04-08 07:25:00|14434.8|14430.8|14447.3|14443.3|14447.3|14443.3|14428.6|14424.6|363
1649403000000|2022-04-08 07:30:00|14444.2|14440.2|14434.8|14430.8|14447.3|14443.3|14428.6|14424.6|290
1649403300000|2022-04-08 07:35:00|14431.7|14427.7|14431.7|14427.7|14437.9|14433.9|14428.6|14424.6|263
1649403600000|2022-04-08 07:40:00|14428.6|14424.6|14437.9|14433.9|14441.1|14437.1|14428.6|14424.6|252
1649403900000|2022-04-08 07:45:00|14436.4|14432.4|14441.1|14437.1|14447.3|14443.3|14434.8|14430.8|570
1649404200000|2022-04-08 07:50:00|14442.6|14438.6|14444.2|14440.2|14444.2|14440.2|14437.9|14433.9|241
1649404500000|2022-04-08 07:55:00|14442.6|14438.6|14434.8|14430.8|14444.2|14440.2|14434.8|14430.8|176
1649404800000|2022-04-08 08:00:00|14433.3|14429.3|14419.2|14415.2|14434.8|14430.8|14416.1|14412.1|289
1649405100000|2022-04-08 08:05:00|14417.6|14413.6|14425.4|14421.4|14425.4|14421.4|14416.1|14412.1|286
1649405400000|2022-04-08 08:10:00|14422.3|14418.3|14416.1|14412.1|14425.4|14421.4|14416.1|14412.1|205
1649405700000|2022-04-08 08:15:00|14414.5|14410.5|14400.4|14396.4|14416.1|14412.1|14394.2|14390.2|823
1649406000000|2022-04-08 08:20:00|14402|14398|14387.9|14383.9|14403.6|14399.6|14381.7|14377.7|934
1649406300000|2022-04-08 08:25:00|14386.4|14382.4|14397.3|14393.3|14397.3|14393.3|14384.8|14380.8|489
1649406600000|2022-04-08 08:30:00|14400.4|14396.4|14414.5|14410.5|14414.5|14410.5|14400.4|14396.4|278
1649406900000|2022-04-08 08:35:00|14412.9|14408.9|14403.6|14399.6|14416.1|14412.1|14403.6|14399.6|253
1649407200000|2022-04-08 08:40:00|14405.1|14401.1|14406.7|14402.7|14406.7|14402.7|14403.6|14399.6|307
1649407500000|2022-04-08 08:45:00|14408.3|14404.3|14412.9|14408.9|14412.9|14408.9|14406.7|14402.7|259
1649407800000|2022-04-08 08:50:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|144
1649408100000|2022-04-08 08:55:00|14411.4|14407.4|14400.4|14396.4|14412.9|14408.9|14397.3|14393.3|145
1649408400000|2022-04-08 09:00:00|14403.6|14399.6|14402|14398|14406.7|14402.7|14400.4|14396.4|186
1649408700000|2022-04-08 09:05:00|14400.4|14396.4|14394.2|14390.2|14406.7|14402.7|14394.2|14390.2|327
1649409000000|2022-04-08 09:10:00|14397.3|14393.3|14400.4|14396.4|14403.6|14399.6|14394.2|14390.2|289
1649409300000|2022-04-08 09:15:00|14403.6|14399.6|14403.6|14399.6|14406.7|14402.7|14403.6|14399.6|190
1649409600000|2022-04-08 09:20:00|14406.7|14402.7|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|170
1649409900000|2022-04-08 09:25:00|14406.7|14402.7|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|82
1649410200000|2022-04-08 09:30:00|14412.9|14408.9|14412.9|14408.9|14419.2|14415.2|14406.7|14402.7|347
1649410500000|2022-04-08 09:35:00|14409.8|14405.8|14403.6|14399.6|14412.9|14408.9|14403.6|14399.6|161
1649410800000|2022-04-08 09:40:00|14405.1|14401.1|14416.1|14412.1|14416.1|14412.1|14403.6|14399.6|153
1649411100000|2022-04-08 09:45:00|14414.5|14410.5|14412.9|14408.9|14416.1|14412.1|14409.8|14405.8|183
1649411400000|2022-04-08 09:50:00|14416.1|14412.1|14412.9|14408.9|14416.1|14412.1|14412.9|14408.9|73
1649411700000|2022-04-08 09:55:00|14416.1|14412.1|14412.9|14408.9|14422.3|14418.3|14412.9|14408.9|650
1649412000000|2022-04-08 10:00:00|14411.4|14407.4|14412.9|14408.9|14416.1|14412.1|14409.8|14405.8|284
1649412300000|2022-04-08 10:05:00|14411.4|14407.4|14419.2|14415.2|14419.2|14415.2|14409.8|14405.8|162
1649412600000|2022-04-08 10:10:00|14420.8|14416.8|14419.2|14415.2|14422.3|14418.3|14419.2|14415.2|145
1649412900000|2022-04-08 10:15:00|14416.1|14412.1|14409.8|14405.8|14416.1|14412.1|14406.7|14402.7|369
1649413200000|2022-04-08 10:20:00|14412.9|14408.9|14416.1|14412.1|14416.1|14412.1|14409.8|14405.8|324
1649413500000|2022-04-08 10:25:00|14412.9|14408.9|14419.2|14415.2|14419.2|14415.2|14412.9|14408.9|202
1649413800000|2022-04-08 10:30:00|14420.8|14416.8|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|160
1649414100000|2022-04-08 10:35:00|14420.8|14416.8|14419.2|14415.2|14425.4|14421.4|14419.2|14415.2|387
1649414400000|2022-04-08 10:40:00|14422.3|14418.3|14419.2|14415.2|14422.3|14418.3|14419.2|14415.2|218
1649414700000|2022-04-08 10:45:00|14416.1|14412.1|14409.8|14405.8|14416.1|14412.1|14409.8|14405.8|190
1649415000000|2022-04-08 10:50:00|14412.9|14408.9|14412.9|14408.9|14416.1|14412.1|14406.7|14402.7|248
1649415300000|2022-04-08 10:55:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14409.8|14405.8|92
1649415600000|2022-04-08 11:00:00|14412.9|14408.9|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|317
1649415900000|2022-04-08 11:05:00|14406.7|14402.7|14394.2|14390.2|14409.8|14405.8|14394.2|14390.2|292
1649416200000|2022-04-08 11:10:00|14392.6|14388.6|14398.9|14394.9|14400.4|14396.4|14384.8|14380.8|717
1649416500000|2022-04-08 11:15:00|14400.4|14396.4|14397.3|14393.3|14406.7|14402.7|14397.3|14393.3|299
1649416800000|2022-04-08 11:20:00|14400.4|14396.4|14406.7|14402.7|14409.8|14405.8|14400.4|14396.4|187
1649417100000|2022-04-08 11:25:00|14403.6|14399.6|14409.8|14405.8|14412.9|14408.9|14400.4|14396.4|256
1649417400000|2022-04-08 11:30:00|14411.4|14407.4|14422.3|14418.3|14422.3|14418.3|14409.8|14405.8|339
1649417700000|2022-04-08 11:35:00|14419.2|14415.2|14414.5|14410.5|14422.3|14418.3|14412.9|14408.9|494
1649418000000|2022-04-08 11:40:00|14412.9|14408.9|14406.7|14402.7|14416.1|14412.1|14403.6|14399.6|345
1649418300000|2022-04-08 11:45:00|14408.3|14404.3|14403.6|14399.6|14409.8|14405.8|14400.4|14396.4|713
1649418600000|2022-04-08 11:50:00|14406.7|14402.7|14400.4|14396.4|14406.7|14402.7|14397.3|14393.3|442
1649418900000|2022-04-08 11:55:00|14398.9|14394.9|14398.9|14394.9|14406.7|14402.7|14397.3|14393.3|411
1649419200000|2022-04-08 12:00:00|14400.4|14396.4|14403.6|14399.6|14406.7|14402.7|14400.4|14396.4|384
1649419500000|2022-04-08 12:05:00|14406.7|14402.7|14403.6|14399.6|14409.8|14405.8|14397.3|14393.3|712
1649419800000|2022-04-08 12:10:00|14400.4|14396.4|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|597
1649420100000|2022-04-08 12:15:00|14394.2|14390.2|14381.7|14377.7|14397.3|14393.3|14375.4|14371.4|941
1649420400000|2022-04-08 12:20:00|14384.8|14380.8|14400.4|14396.4|14403.6|14399.6|14381.7|14377.7|1189
1649420700000|2022-04-08 12:25:00|14403.6|14399.6|14406.7|14402.7|14409.8|14405.8|14400.4|14396.4|913
1649421000000|2022-04-08 12:30:00|14403.6|14399.6|14372.3|14368.3|14416.1|14412.1|14372.3|14368.3|1669
1649421300000|2022-04-08 12:35:00|14375.4|14371.4|14366.1|14362.1|14381.7|14377.7|14359.8|14355.8|1352
1649421600000|2022-04-08 12:40:00|14369.2|14365.2|14353.6|14349.6|14372.3|14368.3|14353.6|14349.6|1781
1649421900000|2022-04-08 12:45:00|14352|14348|14362.9|14358.9|14366.1|14362.1|14341.1|14337.1|2101
1649422200000|2022-04-08 12:50:00|14359.8|14355.8|14353.6|14349.6|14369.2|14365.2|14350.4|14346.4|1514
1649422500000|2022-04-08 12:55:00|14356.7|14352.7|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|913
1649422800000|2022-04-08 13:00:00|14359.8|14355.8|14353.6|14349.6|14362.9|14358.9|14347.3|14343.3|1709
1649423100000|2022-04-08 13:05:00|14350.4|14346.4|14337.9|14333.9|14350.4|14346.4|14337.9|14333.9|1393
1649423400000|2022-04-08 13:10:00|14341.1|14337.1|14325.4|14321.4|14341.1|14337.1|14322.3|14318.3|3063
1649423700000|2022-04-08 13:15:00|14328.6|14324.6|14337.9|14333.9|14344.2|14340.2|14325.4|14321.4|1780
1649424000000|2022-04-08 13:20:00|14341.1|14337.1|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|1206
1649424300000|2022-04-08 13:25:00|14345.8|14341.8|14350.4|14346.4|14362.9|14358.9|14341.1|14337.1|1522
1649424600000|2022-04-08 13:30:00|14347.3|14343.3|14353.6|14349.6|14359.8|14355.8|14347.3|14343.3|1647
1649424900000|2022-04-08 13:35:00|14356.7|14352.7|14350.4|14346.4|14362.9|14358.9|14350.4|14346.4|1027
1649425200000|2022-04-08 13:40:00|14353.6|14349.6|14362.9|14358.9|14362.9|14358.9|14347.3|14343.3|1188
1649425500000|2022-04-08 13:45:00|14359.8|14355.8|14341.1|14337.1|14359.8|14355.8|14341.1|14337.1|1219
1649425800000|2022-04-08 13:50:00|14344.2|14340.2|14350.4|14346.4|14350.4|14346.4|14341.1|14337.1|1388
1649426100000|2022-04-08 13:55:00|14353.6|14349.6|14369.2|14365.2|14378.6|14374.6|14350.4|14346.4|2541
1649426400000|2022-04-08 14:00:00|14375.4|14371.4|14375.4|14371.4|14378.6|14374.6|14362.9|14358.9|1104
1649426700000|2022-04-08 14:05:00|14372.3|14368.3|14384.8|14380.8|14387.9|14383.9|14372.3|14368.3|1656
1649427000000|2022-04-08 14:10:00|14387.9|14383.9|14372.3|14368.3|14394.2|14390.2|14369.2|14365.2|1871
1649427300000|2022-04-08 14:15:00|14369.2|14365.2|14362.9|14358.9|14375.4|14371.4|14356.7|14352.7|1725
1649427600000|2022-04-08 14:20:00|14359.8|14355.8|14369.2|14365.2|14372.3|14368.3|14359.8|14355.8|1171
1649427900000|2022-04-08 14:25:00|14366.1|14362.1|14350.4|14346.4|14366.1|14362.1|14350.4|14346.4|927
1649428200000|2022-04-08 14:30:00|14353.6|14349.6|14344.2|14340.2|14353.6|14349.6|14344.2|14340.2|1155
1649428500000|2022-04-08 14:35:00|14341.1|14337.1|14344.2|14340.2|14344.2|14340.2|14331.7|14327.7|669
1649428800000|2022-04-08 14:40:00|14347.3|14343.3|14362.9|14358.9|14366.1|14362.1|14344.2|14340.2|904
1649429100000|2022-04-08 14:45:00|14366.1|14362.1|14347.3|14343.3|14366.1|14362.1|14347.3|14343.3|1050
1649429400000|2022-04-08 14:50:00|14344.2|14340.2|14341.1|14337.1|14348.9|14344.9|14331.7|14327.7|1229
1649429700000|2022-04-08 14:55:00|14344.2|14340.2|14341.1|14337.1|14366.1|14362.1|14341.1|14337.1|2867
1649430000000|2022-04-08 15:00:00|14344.2|14340.2|14359.8|14355.8|14359.8|14355.8|14344.2|14340.2|1677
1649430300000|2022-04-08 15:05:00|14362.9|14358.9|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|550
1649430600000|2022-04-08 15:10:00|14356.7|14352.7|14356.7|14352.7|14367.6|14363.6|14353.6|14349.6|1250
1649430900000|2022-04-08 15:15:00|14359.8|14355.8|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|1013
1649431200000|2022-04-08 15:20:00|14356.7|14352.7|14350.4|14346.4|14356.7|14352.7|14344.2|14340.2|1040
1649431500000|2022-04-08 15:25:00|14353.6|14349.6|14341.1|14337.1|14353.6|14349.6|14341.1|14337.1|819
1649431800000|2022-04-08 15:30:00|14344.2|14340.2|14353.6|14349.6|14353.6|14349.6|14341.1|14337.1|1101
1649432100000|2022-04-08 15:35:00|14356.7|14352.7|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|1029
1649432400000|2022-04-08 15:40:00|14356.7|14352.7|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|761
1649432700000|2022-04-08 15:45:00|14359.8|14355.8|14353.6|14349.6|14359.8|14355.8|14347.3|14343.3|1088
1649433000000|2022-04-08 15:50:00|14356.7|14352.7|14359.8|14355.8|14362.9|14358.9|14350.4|14346.4|957
1649433300000|2022-04-08 15:55:00|14356.7|14352.7|14356.7|14352.7|14362.9|14358.9|14356.7|14352.7|389
1649433600000|2022-04-08 16:00:00|14353.6|14349.6|14350.4|14346.4|14362.9|14358.9|14347.3|14343.3|1912
1649433900000|2022-04-08 16:05:00|14347.3|14343.3|14347.3|14343.3|14353.6|14349.6|14344.2|14340.2|1679
1649434200000|2022-04-08 16:10:00|14350.4|14346.4|14350.4|14346.4|14353.6|14349.6|14347.3|14343.3|671
1649434500000|2022-04-08 16:15:00|14347.3|14343.3|14344.2|14340.2|14350.4|14346.4|14344.2|14340.2|339
1649434800000|2022-04-08 16:20:00|14347.3|14343.3|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|758
1649435100000|2022-04-08 16:25:00|14342.6|14338.6|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|573
1649435400000|2022-04-08 16:30:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|481
1649435700000|2022-04-08 16:35:00|14334.8|14330.8|14325.4|14321.4|14334.8|14330.8|14325.4|14321.4|1589
1649436000000|2022-04-08 16:40:00|14322.3|14318.3|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|1014
1649436300000|2022-04-08 16:45:00|14319.2|14315.2|14306.7|14302.7|14319.2|14315.2|14306.7|14302.7|1103
1649436600000|2022-04-08 16:50:00|14309.8|14305.8|14316.1|14312.1|14316.1|14312.1|14306.7|14302.7|1168
1649436900000|2022-04-08 16:55:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|906
1649437200000|2022-04-08 17:00:00|14309.8|14305.8|14291.1|14287.1|14309.8|14305.8|14284.8|14280.8|1707
1649437500000|2022-04-08 17:05:00|14294.2|14290.2|14303.6|14299.6|14303.6|14299.6|14291.1|14287.1|533
1649437800000|2022-04-08 17:10:00|14306.7|14302.7|14306.7|14302.7|14306.7|14302.7|14300.4|14296.4|344
1649438100000|2022-04-08 17:15:00|14309.8|14305.8|14319.2|14315.2|14319.2|14315.2|14303.6|14299.6|1199
1649438400000|2022-04-08 17:20:00|14316.1|14312.1|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|355
1649438700000|2022-04-08 17:25:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14312.9|14308.9|480
1649439000000|2022-04-08 17:30:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|568
1649439300000|2022-04-08 17:35:00|14312.9|14308.9|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|442
1649439600000|2022-04-08 17:40:00|14312.9|14308.9|14309.8|14305.8|14316.1|14312.1|14309.8|14305.8|433
1649439900000|2022-04-08 17:45:00|14312.9|14308.9|14312.9|14308.9|14312.9|14308.9|14306.7|14302.7|517
1649440200000|2022-04-08 17:50:00|14316.1|14312.1|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|551
1649440500000|2022-04-08 17:55:00|14319.2|14315.2|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|385
1649440800000|2022-04-08 18:00:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|662
1649441100000|2022-04-08 18:05:00|14312.9|14308.9|14319.2|14315.2|14322.3|14318.3|14312.9|14308.9|543
1649441400000|2022-04-08 18:10:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|533
1649441700000|2022-04-08 18:15:00|14316.1|14312.1|14306.7|14302.7|14316.1|14312.1|14306.7|14302.7|802
1649442000000|2022-04-08 18:20:00|14309.8|14305.8|14316.1|14312.1|14322.3|14318.3|14308.3|14304.3|570
1649442300000|2022-04-08 18:25:00|14312.9|14308.9|14317.6|14313.6|14319.2|14315.2|14309.8|14305.8|969
1649442600000|2022-04-08 18:30:00|14316.1|14312.1|14309.8|14305.8|14319.2|14315.2|14306.7|14302.7|1301
1649442900000|2022-04-08 18:35:00|14308.3|14304.3|14309.8|14305.8|14309.8|14305.8|14303.6|14299.6|1473
1649443200000|2022-04-08 18:40:00|14306.7|14302.7|14300.4|14296.4|14306.7|14302.7|14300.4|14296.4|636
1649443500000|2022-04-08 18:45:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14294.2|14290.2|1100
1649443800000|2022-04-08 18:50:00|14300.4|14296.4|14322.3|14318.3|14322.3|14318.3|14297.3|14293.3|1724
1649444100000|2022-04-08 18:55:00|14320.8|14316.8|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|2250
1649444400000|2022-04-08 19:00:00|14312.9|14308.9|14303.6|14299.6|14316.1|14312.1|14303.6|14299.6|1760
1649444700000|2022-04-08 19:05:00|14302|14298|14309.8|14305.8|14309.8|14305.8|14300.4|14296.4|844
1649445000000|2022-04-08 19:10:00|14306.7|14302.7|14303.6|14299.6|14308.3|14304.3|14303.6|14299.6|637
1649445300000|2022-04-08 19:15:00|14306.7|14302.7|14300.4|14296.4|14309.8|14305.8|14298.9|14294.9|676
1649445600000|2022-04-08 19:20:00|14302|14298|14291.1|14287.1|14303.6|14299.6|14291.1|14287.1|926
1649445900000|2022-04-08 19:25:00|14287.9|14283.9|14297.3|14293.3|14300.4|14296.4|14287.9|14283.9|686
1649446200000|2022-04-08 19:30:00|14300.4|14296.4|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|459
1649446500000|2022-04-08 19:35:00|14303.6|14299.6|14316.1|14312.1|14316.1|14312.1|14303.6|14299.6|1483
1649446800000|2022-04-08 19:40:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|256
1649447100000|2022-04-08 19:45:00|14316.1|14312.1|14322.3|14318.3|14325.4|14321.4|14312.9|14308.9|1440
1649447400000|2022-04-08 19:50:00|14319.2|14315.2|14328.6|14324.6|14328.6|14324.6|14319.2|14315.2|1475
1649447700000|2022-04-08 19:55:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14325.4|14321.4|2068
1649448000000|2022-04-08 20:00:00|14334.8|14330.8|14331.7|14327.7|14341.1|14337.1|14331.7|14327.7|1778
1649448300000|2022-04-08 20:05:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|622
1649448600000|2022-04-08 20:10:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|703
1649448900000|2022-04-08 20:15:00|14334.8|14330.8|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|381
1649449200000|2022-04-08 20:20:00|14334.8|14330.8|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|382
1649449500000|2022-04-08 20:25:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|326
1649449800000|2022-04-08 20:30:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|363
1649450100000|2022-04-08 20:35:00|14334.8|14330.8|14341.1|14337.1|14344.2|14340.2|14334.8|14330.8|446
1649450400000|2022-04-08 20:40:00|14339.5|14335.5|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|136
1649450700000|2022-04-08 20:45:00|14337.9|14333.9|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|580
1649451000000|2022-04-08 20:50:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|285
1649451300000|2022-04-08 20:55:00|14342.6|14338.6|14337.9|14333.9|14344.2|14340.2|14334.8|14330.8|436
1649628000000|2022-04-10 22:00:00|14311.4|14307.4|14303.6|14299.6|14317.6|14313.6|14295.8|14291.8|436
1649628300000|2022-04-10 22:05:00|14306.7|14302.7|14300.4|14296.4|14306.7|14302.7|14300.4|14296.4|230
1649628600000|2022-04-10 22:10:00|14302|14298|14306.7|14302.7|14306.7|14302.7|14300.4|14296.4|70
1649628900000|2022-04-10 22:15:00|14305.1|14301.1|14306.7|14302.7|14306.7|14302.7|14300.4|14296.4|182
1649629200000|2022-04-10 22:20:00|14309.8|14305.8|14311.4|14307.4|14312.9|14308.9|14306.7|14302.7|99
1649629500000|2022-04-10 22:25:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|35
1649629800000|2022-04-10 22:30:00|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|93
1649630100000|2022-04-10 22:35:00|14308.3|14304.3|14309.8|14305.8|14309.8|14305.8|14306.7|14302.7|69
1649630400000|2022-04-10 22:40:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|88
1649630700000|2022-04-10 22:45:00|14316.1|14312.1|14314.5|14310.5|14316.1|14312.1|14312.9|14308.9|37
1649631000000|2022-04-10 22:50:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|47
1649631300000|2022-04-10 22:55:00|14311.4|14307.4|14312.9|14308.9|14314.5|14310.5|14309.8|14305.8|53
1649631600000|2022-04-10 23:00:00|14311.4|14307.4|14306.7|14302.7|14311.4|14307.4|14306.7|14302.7|33
1649631900000|2022-04-10 23:05:00|14309.8|14305.8|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|85
1649632200000|2022-04-10 23:10:00|14314.5|14310.5|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|58
1649632500000|2022-04-10 23:15:00|14314.5|14310.5|14314.5|14310.5|14316.1|14312.1|14312.9|14308.9|72
1649632800000|2022-04-10 23:20:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|95
1649633100000|2022-04-10 23:25:00|14309.8|14305.8|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|86
1649633400000|2022-04-10 23:30:00|14311.4|14307.4|14309.8|14305.8|14312.9|14308.9|14309.8|14305.8|70
1649633700000|2022-04-10 23:35:00|14312.9|14308.9|14316.1|14312.1|14316.1|14312.1|14312.9|14308.9|89
1649634000000|2022-04-10 23:40:00|14314.5|14310.5|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|76
1649634300000|2022-04-10 23:45:00|14314.5|14310.5|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|90
1649634600000|2022-04-10 23:50:00|14309.8|14305.8|14306.7|14302.7|14312.9|14308.9|14306.7|14302.7|75
1649634900000|2022-04-10 23:55:00|14308.3|14304.3|14312.9|14308.9|14312.9|14308.9|14306.7|14302.7|51
1649635200000|2022-04-11 00:00:00|14311.4|14307.4|14319.2|14315.2|14325.4|14321.4|14311.4|14307.4|375
1649635500000|2022-04-11 00:05:00|14316.1|14312.1|14322.3|14318.3|14328.6|14324.6|14316.1|14312.1|274
1649635800000|2022-04-11 00:10:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|134
1649636100000|2022-04-11 00:15:00|14316.1|14312.1|14303.6|14299.6|14316.1|14312.1|14300.4|14296.4|347
1649636400000|2022-04-11 00:20:00|14306.7|14302.7|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|78
1649636700000|2022-04-11 00:25:00|14306.7|14302.7|14303.6|14299.6|14306.7|14302.7|14303.6|14299.6|44
1649637000000|2022-04-11 00:30:00|14306.7|14302.7|14308.3|14304.3|14309.8|14305.8|14303.6|14299.6|55
1649637300000|2022-04-11 00:35:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|54
1649637600000|2022-04-11 00:40:00|14309.8|14305.8|14309.8|14305.8|14316.1|14312.1|14309.8|14305.8|83
1649637900000|2022-04-11 00:45:00|14312.9|14308.9|14309.8|14305.8|14312.9|14308.9|14309.8|14305.8|30
1649638200000|2022-04-11 00:50:00|14312.9|14308.9|14309.8|14305.8|14312.9|14308.9|14309.8|14305.8|41
1649638500000|2022-04-11 00:55:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|71
1649638800000|2022-04-11 01:00:00|14316.1|14312.1|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|69
1649639100000|2022-04-11 01:05:00|14316.1|14312.1|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|66
1649639400000|2022-04-11 01:10:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|121
1649639700000|2022-04-11 01:15:00|14322.3|14318.3|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|97
1649640000000|2022-04-11 01:20:00|14322.3|14318.3|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|146
1649640300000|2022-04-11 01:25:00|14322.3|14318.3|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|105
1649640600000|2022-04-11 01:30:00|14312.9|14308.9|14306.7|14302.7|14316.1|14312.1|14306.7|14302.7|257
1649640900000|2022-04-11 01:35:00|14308.3|14304.3|14303.6|14299.6|14308.3|14304.3|14303.6|14299.6|184
1649641200000|2022-04-11 01:40:00|14306.7|14302.7|14300.4|14296.4|14306.7|14302.7|14300.4|14296.4|69
1649641500000|2022-04-11 01:45:00|14303.6|14299.6|14306.7|14302.7|14306.7|14302.7|14303.6|14299.6|82
1649641800000|2022-04-11 01:50:00|14303.6|14299.6|14303.6|14299.6|14303.6|14299.6|14303.6|14299.6|21
1649642100000|2022-04-11 01:55:00|14300.4|14296.4|14297.3|14293.3|14300.4|14296.4|14294.2|14290.2|143
1649642400000|2022-04-11 02:00:00|14295.8|14291.8|14281.7|14277.7|14297.3|14293.3|14278.6|14274.6|391
1649642700000|2022-04-11 02:05:00|14280.1|14276.1|14269.2|14265.2|14281.7|14277.7|14262.9|14258.9|495
1649643000000|2022-04-11 02:10:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14266.1|14262.1|198
1649643300000|2022-04-11 02:15:00|14273.9|14269.9|14275.4|14271.4|14275.4|14271.4|14266.1|14262.1|194
1649643600000|2022-04-11 02:20:00|14273.9|14269.9|14261.4|14257.4|14273.9|14269.9|14259.8|14255.8|168
1649643900000|2022-04-11 02:25:00|14259.8|14255.8|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|362
1649644200000|2022-04-11 02:30:00|14250.4|14246.4|14244.2|14240.2|14253.6|14249.6|14234.8|14230.8|485
1649644500000|2022-04-11 02:35:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|303
1649644800000|2022-04-11 02:40:00|14247.3|14243.3|14234.8|14230.8|14250.4|14246.4|14228.6|14224.6|410
1649645100000|2022-04-11 02:45:00|14237.9|14233.9|14228.6|14224.6|14237.9|14233.9|14228.6|14224.6|217
1649645400000|2022-04-11 02:50:00|14230.1|14226.1|14234.8|14230.8|14234.8|14230.8|14228.6|14224.6|219
1649645700000|2022-04-11 02:55:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|211
1649646000000|2022-04-11 03:00:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|284
1649646300000|2022-04-11 03:05:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|186
1649646600000|2022-04-11 03:10:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|168
1649646900000|2022-04-11 03:15:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|66
1649647200000|2022-04-11 03:20:00|14239.5|14235.5|14234.8|14230.8|14239.5|14235.5|14228.6|14224.6|162
1649647500000|2022-04-11 03:25:00|14233.3|14229.3|14241.1|14237.1|14244.2|14240.2|14233.3|14229.3|111
1649647800000|2022-04-11 03:30:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|145
1649648100000|2022-04-11 03:35:00|14250.4|14246.4|14241.1|14237.1|14250.4|14246.4|14241.1|14237.1|104
1649648400000|2022-04-11 03:40:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|153
1649648700000|2022-04-11 03:45:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|119
1649649000000|2022-04-11 03:50:00|14237.9|14233.9|14228.6|14224.6|14241.1|14237.1|14228.6|14224.6|172
1649649300000|2022-04-11 03:55:00|14231.7|14227.7|14231.7|14227.7|14234.8|14230.8|14225.4|14221.4|200
1649649600000|2022-04-11 04:00:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|153
1649649900000|2022-04-11 04:05:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|100
1649650200000|2022-04-11 04:10:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|82
1649650500000|2022-04-11 04:15:00|14234.8|14230.8|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|50
1649650800000|2022-04-11 04:20:00|||||||||64
1649651100000|2022-04-11 04:25:00|14239.5|14235.5|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|93
1649651400000|2022-04-11 04:30:00|14248.9|14244.9|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|167
1649651700000|2022-04-11 04:35:00|14248.9|14244.9|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|47
1649652000000|2022-04-11 04:40:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|136
1649652300000|2022-04-11 04:45:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14239.5|14235.5|38
1649652600000|2022-04-11 04:50:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|65
1649652900000|2022-04-11 04:55:00|14239.5|14235.5|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|96
1649653200000|2022-04-11 05:00:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|123
1649653500000|2022-04-11 05:05:00|14239.5|14235.5|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|131
1649653800000|2022-04-11 05:10:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|22
1649654100000|2022-04-11 05:15:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|62
1649654400000|2022-04-11 05:20:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|74
1649654700000|2022-04-11 05:25:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|66
1649655000000|2022-04-11 05:30:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|89
1649655300000|2022-04-11 05:35:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|24
1649655600000|2022-04-11 05:40:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|62
1649655900000|2022-04-11 05:45:00|14242.6|14238.6|14237.9|14233.9|14244.2|14240.2|14237.9|14233.9|56
1649656200000|2022-04-11 05:50:00|14239.5|14235.5|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|80
1649656500000|2022-04-11 05:55:00|14247.3|14243.3|14247.3|14243.3|14248.9|14244.9|14237.9|14233.9|339
1649656800000|2022-04-11 06:00:00|14250.4|14246.4|14259.8|14255.8|14259.8|14255.8|14247.3|14243.3|335
1649657100000|2022-04-11 06:05:00|14258.3|14254.3|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|282
1649657400000|2022-04-11 06:10:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|143
1649657700000|2022-04-11 06:15:00|14250.4|14246.4|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|195
1649658000000|2022-04-11 06:20:00|14250.4|14246.4|14244.2|14240.2|14250.4|14246.4|14241.1|14237.1|143
1649658300000|2022-04-11 06:25:00|14245.8|14241.8|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|256
1649658600000|2022-04-11 06:30:00|14244.2|14240.2|14256.7|14252.7|14262.9|14258.9|14244.2|14240.2|350
1649658900000|2022-04-11 06:35:00|14255.1|14251.1|14253.6|14249.6|14259.8|14255.8|14247.3|14243.3|279
1649659200000|2022-04-11 06:40:00|14250.4|14246.4|14241.1|14237.1|14250.4|14246.4|14241.1|14237.1|172
1649659500000|2022-04-11 06:45:00|14244.2|14240.2|14250.4|14246.4|14250.4|14246.4|14241.1|14237.1|145
1649659800000|2022-04-11 06:50:00|14247.3|14243.3|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|212
1649660100000|2022-04-11 06:55:00|14250.4|14246.4|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|169
1649660400000|2022-04-11 07:00:00|14247.3|14243.3|14259.8|14255.8|14259.8|14255.8|14241.1|14237.1|491
1649660700000|2022-04-11 07:05:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|159
1649661000000|2022-04-11 07:10:00|14256.7|14252.7|14269.2|14265.2|14269.2|14265.2|14247.3|14243.3|823
1649661300000|2022-04-11 07:15:00|14272.3|14268.3|14281.7|14277.7|14284.8|14280.8|14266.1|14262.1|958
1649661600000|2022-04-11 07:20:00|14284.8|14280.8|14278.6|14274.6|14289.5|14285.5|14278.6|14274.6|920
1649661900000|2022-04-11 07:25:00|14275.4|14271.4|14272.3|14268.3|14284.8|14280.8|14272.3|14268.3|447
1649662200000|2022-04-11 07:30:00|14275.4|14271.4|14278.6|14274.6|14291.1|14287.1|14272.3|14268.3|634
1649662500000|2022-04-11 07:35:00|14281.7|14277.7|14287.9|14283.9|14291.1|14287.1|14281.7|14277.7|476
1649662800000|2022-04-11 07:40:00|14284.8|14280.8|14275.4|14271.4|14287.9|14283.9|14269.2|14265.2|886
1649663100000|2022-04-11 07:45:00|14273.9|14269.9|14275.4|14271.4|14275.4|14271.4|14269.2|14265.2|383
1649663400000|2022-04-11 07:50:00|14273.9|14269.9|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|284
1649663700000|2022-04-11 07:55:00|14270.8|14266.8|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|216
1649664000000|2022-04-11 08:00:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14253.6|14249.6|526
1649664300000|2022-04-11 08:05:00|14264.5|14260.5|14269.2|14265.2|14269.2|14265.2|14256.7|14252.7|370
1649664600000|2022-04-11 08:10:00|14272.3|14268.3|14272.3|14268.3|14278.6|14274.6|14266.1|14262.1|434
1649664900000|2022-04-11 08:15:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|301
1649665200000|2022-04-11 08:20:00|14272.3|14268.3|14269.2|14265.2|14278.6|14274.6|14269.2|14265.2|225
1649665500000|2022-04-11 08:25:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|226
1649665800000|2022-04-11 08:30:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|383
1649666100000|2022-04-11 08:35:00|14262.9|14258.9|14256.7|14252.7|14266.1|14262.1|14253.6|14249.6|296
1649666400000|2022-04-11 08:40:00|14253.6|14249.6|14259.8|14255.8|14262.9|14258.9|14247.3|14243.3|341
1649666700000|2022-04-11 08:45:00|14258.3|14254.3|14275.4|14271.4|14278.6|14274.6|14256.7|14252.7|335
1649667000000|2022-04-11 08:50:00|14278.6|14274.6|14269.2|14265.2|14281.7|14277.7|14269.2|14265.2|494
1649667300000|2022-04-11 08:55:00|14272.3|14268.3|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|595
1649667600000|2022-04-11 09:00:00|14266.1|14262.1|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|288
1649667900000|2022-04-11 09:05:00|14266.1|14262.1|14272.3|14268.3|14272.3|14268.3|14264.5|14260.5|220
1649668200000|2022-04-11 09:10:00|14275.4|14271.4|14284.8|14280.8|14284.8|14280.8|14272.3|14268.3|616
1649668500000|2022-04-11 09:15:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14278.6|14274.6|190
1649668800000|2022-04-11 09:20:00|14283.3|14279.3|14281.7|14277.7|14287.9|14283.9|14281.7|14277.7|227
1649669100000|2022-04-11 09:25:00|14278.6|14274.6|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|314
1649669400000|2022-04-11 09:30:00|14278.6|14274.6|14269.2|14265.2|14278.6|14274.6|14269.2|14265.2|414
1649669700000|2022-04-11 09:35:00|14272.3|14268.3|14269.2|14265.2|14273.9|14269.9|14269.2|14265.2|285
1649670000000|2022-04-11 09:40:00|14266.1|14262.1|14266.1|14262.1|14272.3|14268.3|14266.1|14262.1|356
1649670300000|2022-04-11 09:45:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|313
1649670600000|2022-04-11 09:50:00|14259.8|14255.8|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|139
1649670900000|2022-04-11 09:55:00|14262.9|14258.9|14269.2|14265.2|14269.2|14265.2|14259.8|14255.8|658
1649671200000|2022-04-11 10:00:00|14266.1|14262.1|14272.3|14268.3|14272.3|14268.3|14262.9|14258.9|220
1649671500000|2022-04-11 10:05:00|14269.2|14265.2|14262.9|14258.9|14269.2|14265.2|14262.9|14258.9|175
1649671800000|2022-04-11 10:10:00|14259.8|14255.8|14266.1|14262.1|14269.2|14265.2|14259.8|14255.8|160
1649672100000|2022-04-11 10:15:00|14264.5|14260.5|14256.7|14252.7|14266.1|14262.1|14256.7|14252.7|277
1649672400000|2022-04-11 10:20:00|14259.8|14255.8|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|291
1649672700000|2022-04-11 10:25:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|306
1649673000000|2022-04-11 10:30:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|135
1649673300000|2022-04-11 10:35:00|14253.6|14249.6|14247.3|14243.3|14256.7|14252.7|14247.3|14243.3|138
1649673600000|2022-04-11 10:40:00|14244.2|14240.2|14242.6|14238.6|14247.3|14243.3|14241.1|14237.1|248
1649673900000|2022-04-11 10:45:00|14244.2|14240.2|14228.6|14224.6|14244.2|14240.2|14228.6|14224.6|591
1649674200000|2022-04-11 10:50:00|14231.7|14227.7|14247.3|14243.3|14250.4|14246.4|14228.6|14224.6|552
1649674500000|2022-04-11 10:55:00|14248.9|14244.9|14258.3|14254.3|14266.1|14262.1|14247.3|14243.3|645
1649674800000|2022-04-11 11:00:00|14256.7|14252.7|14256.7|14252.7|14266.1|14262.1|14256.7|14252.7|328
1649675100000|2022-04-11 11:05:00|14258.3|14254.3|14266.1|14262.1|14266.1|14262.1|14256.7|14252.7|282
1649675400000|2022-04-11 11:10:00|14262.9|14258.9|14256.7|14252.7|14264.5|14260.5|14252|14248|234
1649675700000|2022-04-11 11:15:00|14258.3|14254.3|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|681
1649676000000|2022-04-11 11:20:00|14259.8|14255.8|14258.3|14254.3|14262.9|14258.9|14253.6|14249.6|278
1649676300000|2022-04-11 11:25:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14253.6|14249.6|402
1649676600000|2022-04-11 11:30:00|14269.2|14265.2|14256.7|14252.7|14275.4|14271.4|14253.6|14249.6|697
1649676900000|2022-04-11 11:35:00|14253.6|14249.6|14262.9|14258.9|14266.1|14262.1|14250.4|14246.4|457
1649677200000|2022-04-11 11:40:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14259.8|14255.8|335
1649677500000|2022-04-11 11:45:00|14269.2|14265.2|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|301
1649677800000|2022-04-11 11:50:00|14269.2|14265.2|14266.1|14262.1|14272.3|14268.3|14266.1|14262.1|352
1649678100000|2022-04-11 11:55:00|14264.5|14260.5|14256.7|14252.7|14266.1|14262.1|14256.7|14252.7|906
1649678400000|2022-04-11 12:00:00|14259.8|14255.8|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|1153
1649678700000|2022-04-11 12:05:00|14256.7|14252.7|14259.8|14255.8|14266.1|14262.1|14253.6|14249.6|849
1649679000000|2022-04-11 12:10:00|14262.9|14258.9|14250.4|14246.4|14272.3|14268.3|14247.3|14243.3|1182
1649679300000|2022-04-11 12:15:00|14253.6|14249.6|14234.8|14230.8|14256.7|14252.7|14231.7|14227.7|1064
1649679600000|2022-04-11 12:20:00|14237.9|14233.9|14219.2|14215.2|14241.1|14237.1|14212.9|14208.9|1969
1649679900000|2022-04-11 12:25:00|14222.3|14218.3|14225.4|14221.4|14227|14223|14216.1|14212.1|1153
1649680200000|2022-04-11 12:30:00|14222.3|14218.3|14241.1|14237.1|14241.1|14237.1|14219.2|14215.2|1250
1649680500000|2022-04-11 12:35:00|14237.9|14233.9|14269.2|14265.2|14272.3|14268.3|14237.9|14233.9|3221
1649680800000|2022-04-11 12:40:00|14272.3|14268.3|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|1818
1649681100000|2022-04-11 12:45:00|14273.9|14269.9|14284.8|14280.8|14287.9|14283.9|14272.3|14268.3|1314
1649681400000|2022-04-11 12:50:00|14281.7|14277.7|14297.3|14293.3|14306.7|14302.7|14281.7|14277.7|1631
1649681700000|2022-04-11 12:55:00|14300.4|14296.4|14275.4|14271.4|14300.4|14296.4|14272.3|14268.3|1436
1649682000000|2022-04-11 13:00:00|14278.6|14274.6|14278.6|14274.6|14287.9|14283.9|14272.3|14268.3|1230
1649682300000|2022-04-11 13:05:00|14275.4|14271.4|14269.2|14265.2|14278.6|14274.6|14266.1|14262.1|876
1649682600000|2022-04-11 13:10:00|14266.1|14262.1|14256.7|14252.7|14269.2|14265.2|14250.4|14246.4|1042
1649682900000|2022-04-11 13:15:00|14253.6|14249.6|14256.7|14252.7|14266.1|14262.1|14253.6|14249.6|738
1649683200000|2022-04-11 13:20:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14253.6|14249.6|592
1649683500000|2022-04-11 13:25:00|14262.9|14258.9|14262.9|14258.9|14269.2|14265.2|14256.7|14252.7|844
1649683800000|2022-04-11 13:30:00|14266.1|14262.1|14269.2|14265.2|14275.4|14271.4|14259.8|14255.8|1085
1649684100000|2022-04-11 13:35:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14253.6|14249.6|1365
1649684400000|2022-04-11 13:40:00|14275.4|14271.4|14281.7|14277.7|14284.8|14280.8|14269.2|14265.2|1216
1649684700000|2022-04-11 13:45:00|14278.6|14274.6|14275.4|14271.4|14281.7|14277.7|14266.1|14262.1|952
1649685000000|2022-04-11 13:50:00|14278.6|14274.6|14259.8|14255.8|14278.6|14274.6|14256.7|14252.7|1299
1649685300000|2022-04-11 13:55:00|14256.7|14252.7|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|1074
1649685600000|2022-04-11 14:00:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14244.2|14240.2|1225
1649685900000|2022-04-11 14:05:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|1286
1649686200000|2022-04-11 14:10:00|14253.6|14249.6|14247.3|14243.3|14256.7|14252.7|14247.3|14243.3|1453
1649686500000|2022-04-11 14:15:00|14250.4|14246.4|14262.9|14258.9|14266.1|14262.1|14247.3|14243.3|1435
1649686800000|2022-04-11 14:20:00|14259.8|14255.8|14272.3|14268.3|14275.4|14271.4|14253.6|14249.6|1985
1649687100000|2022-04-11 14:25:00|14273.9|14269.9|14275.4|14271.4|14284.8|14280.8|14272.3|14268.3|1437
1649687400000|2022-04-11 14:30:00|14278.6|14274.6|14256.7|14252.7|14281.7|14277.7|14256.7|14252.7|802
1649687700000|2022-04-11 14:35:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14256.7|14252.7|711
1649688000000|2022-04-11 14:40:00|14269.2|14265.2|14269.2|14265.2|14275.4|14271.4|14262.9|14258.9|925
1649688300000|2022-04-11 14:45:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|549
1649688600000|2022-04-11 14:50:00|14266.1|14262.1|14256.7|14252.7|14269.2|14265.2|14256.7|14252.7|1853
1649688900000|2022-04-11 14:55:00|14253.6|14249.6|14253.6|14249.6|14259.8|14255.8|14247.3|14243.3|1199
1649689200000|2022-04-11 15:00:00|14256.7|14252.7|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|1201
1649689500000|2022-04-11 15:05:00|14256.7|14252.7|14247.3|14243.3|14259.8|14255.8|14247.3|14243.3|796
1649689800000|2022-04-11 15:10:00|14250.4|14246.4|14237.9|14233.9|14259.8|14255.8|14237.9|14233.9|2012
1649690100000|2022-04-11 15:15:00|14241.1|14237.1|14225.4|14221.4|14247.3|14243.3|14222.3|14218.3|2167
1649690400000|2022-04-11 15:20:00|14222.3|14218.3|14228.6|14224.6|14234.8|14230.8|14222.3|14218.3|2069
1649690700000|2022-04-11 15:25:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14216.1|14212.1|1524
1649691000000|2022-04-11 15:30:00|14222.3|14218.3|14216.1|14212.1|14225.4|14221.4|14206.7|14202.7|1603
1649691300000|2022-04-11 15:35:00|14212.9|14208.9|14219.2|14215.2|14228.6|14224.6|14212.9|14208.9|1530
1649691600000|2022-04-11 15:40:00|14216.1|14212.1|14225.4|14221.4|14228.6|14224.6|14209.8|14205.8|1496
1649691900000|2022-04-11 15:45:00|14228.6|14224.6|14209.8|14205.8|14228.6|14224.6|14206.7|14202.7|879
1649692200000|2022-04-11 15:50:00|14206.7|14202.7|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|1417
1649692500000|2022-04-11 15:55:00|14219.2|14215.2|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|1008
1649692800000|2022-04-11 16:00:00|14209.8|14205.8|14219.2|14215.2|14219.2|14215.2|14206.7|14202.7|1583
1649693100000|2022-04-11 16:05:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|554
1649693400000|2022-04-11 16:10:00|14216.1|14212.1|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|899
1649693700000|2022-04-11 16:15:00|14216.1|14212.1|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|539
1649694000000|2022-04-11 16:20:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14212.9|14208.9|680
1649694300000|2022-04-11 16:25:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14209.8|14205.8|527
1649694600000|2022-04-11 16:30:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|857
1649694900000|2022-04-11 16:35:00|14222.3|14218.3|14225.4|14221.4|14231.7|14227.7|14219.2|14215.2|811
1649695200000|2022-04-11 16:40:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14222.3|14218.3|1136
1649695500000|2022-04-11 16:45:00|14228.6|14224.6|14225.4|14221.4|14231.7|14227.7|14222.3|14218.3|937
1649695800000|2022-04-11 16:50:00|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|572
1649696100000|2022-04-11 16:55:00|14219.2|14215.2|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|686
1649696400000|2022-04-11 17:00:00|14228.6|14224.6|14212.9|14208.9|14228.6|14224.6|14212.9|14208.9|1024
1649696700000|2022-04-11 17:05:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|789
1649697000000|2022-04-11 17:10:00|14209.8|14205.8|14187.9|14183.9|14209.8|14205.8|14187.9|14183.9|1167
1649697300000|2022-04-11 17:15:00|14191.1|14187.1|14206.7|14202.7|14209.8|14205.8|14191.1|14187.1|1200
1649697600000|2022-04-11 17:20:00|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|14194.2|14190.2|578
1649697900000|2022-04-11 17:25:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|528
1649698200000|2022-04-11 17:30:00|14205.1|14201.1|14197.3|14193.3|14206.7|14202.7|14194.2|14190.2|774
1649698500000|2022-04-11 17:35:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|743
1649698800000|2022-04-11 17:40:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|465
1649699100000|2022-04-11 17:45:00|14211.4|14207.4|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|564
1649699400000|2022-04-11 17:50:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|622
1649699700000|2022-04-11 17:55:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|520
1649700000000|2022-04-11 18:00:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|907
1649700300000|2022-04-11 18:05:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|738
1649700600000|2022-04-11 18:10:00|14200.4|14196.4|14209.8|14205.8|14209.8|14205.8|14200.4|14196.4|348
1649700900000|2022-04-11 18:15:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|333
1649701200000|2022-04-11 18:20:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|729
1649701500000|2022-04-11 18:25:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|976
1649701800000|2022-04-11 18:30:00|14200.4|14196.4|14206.7|14202.7|14209.8|14205.8|14197.3|14193.3|1256
1649702100000|2022-04-11 18:35:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14200.4|14196.4|1147
1649702400000|2022-04-11 18:40:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|342
1649702700000|2022-04-11 18:45:00|14208.3|14204.3|14217.6|14213.6|14219.2|14215.2|14203.6|14199.6|908
1649703000000|2022-04-11 18:50:00|14219.2|14215.2|14212.9|14208.9|14219.2|14215.2|14206.7|14202.7|761
1649703300000|2022-04-11 18:55:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|1857
1649703600000|2022-04-11 19:00:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|706
1649703900000|2022-04-11 19:05:00|14212.9|14208.9|14200.4|14196.4|14212.9|14208.9|14200.4|14196.4|750
1649704200000|2022-04-11 19:10:00|14197.3|14193.3|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|472
1649704500000|2022-04-11 19:15:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|612
1649704800000|2022-04-11 19:20:00|14194.2|14190.2|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|902
1649705100000|2022-04-11 19:25:00|14194.2|14190.2|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|344
1649705400000|2022-04-11 19:30:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|782
1649705700000|2022-04-11 19:35:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|303
1649706000000|2022-04-11 19:40:00|14192.6|14188.6|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|907
1649706300000|2022-04-11 19:45:00|14194.2|14190.2|14197.3|14193.3|14216.1|14212.1|14194.2|14190.2|1574
1649706600000|2022-04-11 19:50:00|14194.2|14190.2|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|1647
1649706900000|2022-04-11 19:55:00|14197.3|14193.3|14219.2|14215.2|14219.2|14215.2|14197.3|14193.3|1314
1649707200000|2022-04-11 20:00:00|14216.1|14212.1|14200.4|14196.4|14225.4|14221.4|14200.4|14196.4|1940
1649707500000|2022-04-11 20:05:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14187.9|14183.9|1424
1649707800000|2022-04-11 20:10:00|14192.6|14188.6|14203.6|14199.6|14203.6|14199.6|14187.9|14183.9|675
1649708100000|2022-04-11 20:15:00|14206.7|14202.7|14219.2|14215.2|14219.2|14215.2|14203.6|14199.6|874
1649708400000|2022-04-11 20:20:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|679
1649708700000|2022-04-11 20:25:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|817
1649709000000|2022-04-11 20:30:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|1114
1649709300000|2022-04-11 20:35:00|14222.3|14218.3|14212.9|14208.9|14222.3|14218.3|14209.8|14205.8|1139
1649709600000|2022-04-11 20:40:00|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|501
1649709900000|2022-04-11 20:45:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|545
1649710200000|2022-04-11 20:50:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|849
1649710500000|2022-04-11 20:55:00|14212.9|14208.9|14203.6|14199.6|14212.9|14208.9|14203.6|14199.6|598
1649714400000|2022-04-11 22:00:00|14197.3|14193.3|14216.1|14212.1|14219.2|14215.2|14197.3|14193.3|512
1649714700000|2022-04-11 22:05:00|14212.9|14208.9|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|151
1649715000000|2022-04-11 22:10:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14205.1|14201.1|77
1649715300000|2022-04-11 22:15:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|122
1649715600000|2022-04-11 22:20:00|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|121
1649715900000|2022-04-11 22:25:00|||||||||25
1649716200000|2022-04-11 22:30:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|22
1649716500000|2022-04-11 22:35:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|89
1649716800000|2022-04-11 22:40:00|14195.8|14191.8|14187.9|14183.9|14197.3|14193.3|14184.8|14180.8|307
1649717100000|2022-04-11 22:45:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|163
1649717400000|2022-04-11 22:50:00|14181.7|14177.7|14172.3|14168.3|14183.3|14179.3|14172.3|14168.3|276
1649717700000|2022-04-11 22:55:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|153
1649718000000|2022-04-11 23:00:00|14181.7|14177.7|14180.1|14176.1|14184.8|14180.8|14178.6|14174.6|153
1649718300000|2022-04-11 23:05:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|276
1649718600000|2022-04-11 23:10:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|190
1649718900000|2022-04-11 23:15:00|14166.1|14162.1|14166.1|14162.1|14167.6|14163.6|14166.1|14162.1|119
1649719200000|2022-04-11 23:20:00|14162.9|14158.9|14150.4|14146.4|14164.5|14160.5|14144.2|14140.2|507
1649719500000|2022-04-11 23:25:00|14148.9|14144.9|14155.1|14151.1|14159.8|14155.8|14147.3|14143.3|236
1649719800000|2022-04-11 23:30:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|249
1649720100000|2022-04-11 23:35:00|14153.6|14149.6|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|64
1649720400000|2022-04-11 23:40:00|14161.4|14157.4|14159.8|14155.8|14167.6|14163.6|14159.8|14155.8|210
1649720700000|2022-04-11 23:45:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|69
1649721000000|2022-04-11 23:50:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14167.6|14163.6|88
1649721300000|2022-04-11 23:55:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|181
1649721600000|2022-04-12 00:00:00|14162.9|14158.9|14158.3|14154.3|14162.9|14158.9|14150.4|14146.4|176
1649721900000|2022-04-12 00:05:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|100
1649722200000|2022-04-12 00:10:00|14153.6|14149.6|14159.8|14155.8|14166.1|14162.1|14153.6|14149.6|136
1649722500000|2022-04-12 00:15:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|120
1649722800000|2022-04-12 00:20:00|14161.4|14157.4|14169.2|14165.2|14172.3|14168.3|14159.8|14155.8|103
1649723100000|2022-04-12 00:25:00|14166.1|14162.1|14156.7|14152.7|14169.2|14165.2|14156.7|14152.7|214
1649723400000|2022-04-12 00:30:00|14153.6|14149.6|14137.9|14133.9|14156.7|14152.7|14131.7|14127.7|514
1649723700000|2022-04-12 00:35:00|14141.1|14137.1|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|255
1649724000000|2022-04-12 00:40:00|14128.6|14124.6|14128.6|14124.6|14137.9|14133.9|14125.4|14121.4|593
1649724300000|2022-04-12 00:45:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|172
1649724600000|2022-04-12 00:50:00|14131.7|14127.7|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|204
1649724900000|2022-04-12 00:55:00|14131.7|14127.7|14141.1|14137.1|14144.2|14140.2|14128.6|14124.6|383
1649725200000|2022-04-12 01:00:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|128
1649725500000|2022-04-12 01:05:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|223
1649725800000|2022-04-12 01:10:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|166
1649726100000|2022-04-12 01:15:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|344
1649726400000|2022-04-12 01:20:00|14134.8|14130.8|14141.1|14137.1|14144.2|14140.2|14131.7|14127.7|168
1649726700000|2022-04-12 01:25:00|14144.2|14140.2|14137.9|14133.9|14144.2|14140.2|14134.8|14130.8|99
1649727000000|2022-04-12 01:30:00|14136.4|14132.4|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|33
1649727300000|2022-04-12 01:35:00|14131.7|14127.7|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|256
1649727600000|2022-04-12 01:40:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|110
1649727900000|2022-04-12 01:45:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|124
1649728200000|2022-04-12 01:50:00|14128.6|14124.6|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|63
1649728500000|2022-04-12 01:55:00|14136.4|14132.4|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|94
1649728800000|2022-04-12 02:00:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|201
1649729100000|2022-04-12 02:05:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|171
1649729400000|2022-04-12 02:10:00|14137.9|14133.9|14125.4|14121.4|14137.9|14133.9|14125.4|14121.4|162
1649729700000|2022-04-12 02:15:00|14128.6|14124.6|14130.1|14126.1|14131.7|14127.7|14125.4|14121.4|71
1649730000000|2022-04-12 02:20:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|276
1649730300000|2022-04-12 02:25:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|108
1649730600000|2022-04-12 02:30:00|14130.1|14126.1|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|279
1649730900000|2022-04-12 02:35:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|21
1649731200000|2022-04-12 02:40:00|14131.7|14127.7|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|103
1649731500000|2022-04-12 02:45:00|||||||||37
1649731800000|2022-04-12 02:50:00|||||||||20
1649732100000|2022-04-12 02:55:00|14136.4|14132.4|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|43
1649732400000|2022-04-12 03:00:00|14134.8|14130.8|14136.4|14132.4|14137.9|14133.9|14134.8|14130.8|50
1649732700000|2022-04-12 03:05:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|45
1649733000000|2022-04-12 03:10:00|||||||||69
1649733300000|2022-04-12 03:15:00|14139.5|14135.5|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|53
1649733600000|2022-04-12 03:20:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|74
1649733900000|2022-04-12 03:25:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|526
1649734200000|2022-04-12 03:30:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|116
1649734500000|2022-04-12 03:35:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|83
1649734800000|2022-04-12 03:40:00|14144.2|14140.2|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|76
1649735100000|2022-04-12 03:45:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|71
1649735400000|2022-04-12 03:50:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|38
1649735700000|2022-04-12 03:55:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|39
1649736000000|2022-04-12 04:00:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|168
1649736300000|2022-04-12 04:05:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|112
1649736600000|2022-04-12 04:10:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|268
1649736900000|2022-04-12 04:15:00|14153.6|14149.6|14153.6|14149.6|14155.1|14151.1|14153.6|14149.6|108
1649737200000|2022-04-12 04:20:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|58
1649737500000|2022-04-12 04:25:00|14159.8|14155.8|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|279
1649737800000|2022-04-12 04:30:00|14164.5|14160.5|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|195
1649738100000|2022-04-12 04:35:00|14164.5|14160.5|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|176
1649738400000|2022-04-12 04:40:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|112
1649738700000|2022-04-12 04:45:00|14162.9|14158.9|14153.6|14149.6|14162.9|14158.9|14150.4|14146.4|242
1649739000000|2022-04-12 04:50:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14152|14148|98
1649739300000|2022-04-12 04:55:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|62
1649739600000|2022-04-12 05:00:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|289
1649739900000|2022-04-12 05:05:00|14152|14148|14147.3|14143.3|14152|14148|14147.3|14143.3|76
1649740200000|2022-04-12 05:10:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|143
1649740500000|2022-04-12 05:15:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|249
1649740800000|2022-04-12 05:20:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|62
1649741100000|2022-04-12 05:25:00|14144.2|14140.2|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|139
1649741400000|2022-04-12 05:30:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|111
1649741700000|2022-04-12 05:35:00|14144.2|14140.2|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|115
1649742000000|2022-04-12 05:40:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|55
1649742300000|2022-04-12 05:45:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|150
1649742600000|2022-04-12 05:50:00|||||||||20
1649742900000|2022-04-12 05:55:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|138
1649743200000|2022-04-12 06:00:00|14150.4|14146.4|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|521
1649743500000|2022-04-12 06:05:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|188
1649743800000|2022-04-12 06:10:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14141.1|14137.1|259
1649744100000|2022-04-12 06:15:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|135
1649744400000|2022-04-12 06:20:00|14150.4|14146.4|14147.3|14143.3|14153.6|14149.6|14141.1|14137.1|226
1649744700000|2022-04-12 06:25:00|14144.2|14140.2|14134.8|14130.8|14147.3|14143.3|14134.8|14130.8|280
1649745000000|2022-04-12 06:30:00|14137.9|14133.9|14147.3|14143.3|14147.3|14143.3|14134.8|14130.8|353
1649745300000|2022-04-12 06:35:00|14148.9|14144.9|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|323
1649745600000|2022-04-12 06:40:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|198
1649745900000|2022-04-12 06:45:00|14150.4|14146.4|14156.7|14152.7|14156.7|14152.7|14144.2|14140.2|317
1649746200000|2022-04-12 06:50:00|14153.6|14149.6|14153.6|14149.6|14158.3|14154.3|14150.4|14146.4|353
1649746500000|2022-04-12 06:55:00|14150.4|14146.4|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|298
1649746800000|2022-04-12 07:00:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|462
1649747100000|2022-04-12 07:05:00|14158.3|14154.3|14153.6|14149.6|14159.8|14155.8|14147.3|14143.3|453
1649747400000|2022-04-12 07:10:00|14150.4|14146.4|14159.8|14155.8|14159.8|14155.8|14144.2|14140.2|488
1649747700000|2022-04-12 07:15:00|14162.9|14158.9|14150.4|14146.4|14162.9|14158.9|14150.4|14146.4|259
1649748000000|2022-04-12 07:20:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|408
1649748300000|2022-04-12 07:25:00|14144.2|14140.2|14137.9|14133.9|14150.4|14146.4|14128.6|14124.6|435
1649748600000|2022-04-12 07:30:00|14134.8|14130.8|14134.8|14130.8|14141.1|14137.1|14128.6|14124.6|530
1649748900000|2022-04-12 07:35:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|623
1649749200000|2022-04-12 07:40:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|337
1649749500000|2022-04-12 07:45:00|14142.6|14138.6|14137.9|14133.9|14142.6|14138.6|14131.7|14127.7|456
1649749800000|2022-04-12 07:50:00|14139.5|14135.5|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|394
1649750100000|2022-04-12 07:55:00|14137.9|14133.9|14125.4|14121.4|14137.9|14133.9|14122.3|14118.3|597
1649750400000|2022-04-12 08:00:00|14128.6|14124.6|14134.8|14130.8|14137.9|14133.9|14125.4|14121.4|609
1649750700000|2022-04-12 08:05:00|14137.9|14133.9|14141.1|14137.1|14147.3|14143.3|14136.4|14132.4|493
1649751000000|2022-04-12 08:10:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|255
1649751300000|2022-04-12 08:15:00|14141.1|14137.1|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|407
1649751600000|2022-04-12 08:20:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14131.7|14127.7|261
1649751900000|2022-04-12 08:25:00|14144.2|14140.2|14141.1|14137.1|14145.8|14141.8|14137.9|14133.9|228
1649752200000|2022-04-12 08:30:00|14144.2|14140.2|14144.2|14140.2|14150.4|14146.4|14141.1|14137.1|478
1649752500000|2022-04-12 08:35:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|288
1649752800000|2022-04-12 08:40:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|291
1649753100000|2022-04-12 08:45:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|333
1649753400000|2022-04-12 08:50:00|14150.4|14146.4|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|193
1649753700000|2022-04-12 08:55:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|216
1649754000000|2022-04-12 09:00:00|14147.3|14143.3|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|460
1649754300000|2022-04-12 09:05:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|260
1649754600000|2022-04-12 09:10:00|14152|14148|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|222
1649754900000|2022-04-12 09:15:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|138
1649755200000|2022-04-12 09:20:00|14161.4|14157.4|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|308
1649755500000|2022-04-12 09:25:00|14169.2|14165.2|14178.6|14174.6|14181.7|14177.7|14166.1|14162.1|981
1649755800000|2022-04-12 09:30:00|14175.4|14171.4|14184.8|14180.8|14184.8|14180.8|14175.4|14171.4|635
1649756100000|2022-04-12 09:35:00|14181.7|14177.7|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|470
1649756400000|2022-04-12 09:40:00|14178.6|14174.6|14184.8|14180.8|14184.8|14180.8|14175.4|14171.4|363
1649756700000|2022-04-12 09:45:00|14187.9|14183.9|14178.6|14174.6|14187.9|14183.9|14172.3|14168.3|780
1649757000000|2022-04-12 09:50:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14175.4|14171.4|311
1649757300000|2022-04-12 09:55:00|14181.7|14177.7|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|616
1649757600000|2022-04-12 10:00:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|512
1649757900000|2022-04-12 10:05:00|14184.8|14180.8|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|403
1649758200000|2022-04-12 10:10:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|377
1649758500000|2022-04-12 10:15:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|547
1649758800000|2022-04-12 10:20:00|14187.9|14183.9|14187.9|14183.9|14194.2|14190.2|14186.4|14182.4|345
1649759100000|2022-04-12 10:25:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|163
1649759400000|2022-04-12 10:30:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|108
1649759700000|2022-04-12 10:35:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|129
1649760000000|2022-04-12 10:40:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|113
1649760300000|2022-04-12 10:45:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|226
1649760600000|2022-04-12 10:50:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|228
1649760900000|2022-04-12 10:55:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|302
1649761200000|2022-04-12 11:00:00|14175.4|14171.4|14181.7|14177.7|14187.9|14183.9|14175.4|14171.4|562
1649761500000|2022-04-12 11:05:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|407
1649761800000|2022-04-12 11:10:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|488
1649762100000|2022-04-12 11:15:00|14183.3|14179.3|14183.3|14179.3|14184.8|14180.8|14178.6|14174.6|535
1649762400000|2022-04-12 11:20:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|301
1649762700000|2022-04-12 11:25:00|14181.7|14177.7|14191.1|14187.1|14191.1|14187.1|14178.6|14174.6|333
1649763000000|2022-04-12 11:30:00|14194.2|14190.2|14205.1|14201.1|14206.7|14202.7|14194.2|14190.2|1116
1649763300000|2022-04-12 11:35:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|484
1649763600000|2022-04-12 11:40:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|426
1649763900000|2022-04-12 11:45:00|14200.4|14196.4|14216.1|14212.1|14216.1|14212.1|14200.4|14196.4|926
1649764200000|2022-04-12 11:50:00|14219.2|14215.2|14225.4|14221.4|14225.4|14221.4|14219.2|14215.2|1011
1649764500000|2022-04-12 11:55:00|14223.9|14219.9|14228.6|14224.6|14234.8|14230.8|14223.9|14219.9|868
1649764800000|2022-04-12 12:00:00|14231.7|14227.7|14225.4|14221.4|14233.3|14229.3|14225.4|14221.4|853
1649765100000|2022-04-12 12:05:00|14228.6|14224.6|14250.4|14246.4|14250.4|14246.4|14228.6|14224.6|1320
1649765400000|2022-04-12 12:10:00|14247.3|14243.3|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|1514
1649765700000|2022-04-12 12:15:00|14247.3|14243.3|14237.9|14233.9|14247.3|14243.3|14234.8|14230.8|1178
1649766000000|2022-04-12 12:20:00|14241.1|14237.1|14234.8|14230.8|14247.3|14243.3|14222.3|14218.3|1668
1649766300000|2022-04-12 12:25:00|14231.7|14227.7|14230.1|14226.1|14234.8|14230.8|14222.3|14218.3|1138
1649766600000|2022-04-12 12:30:00|14231.7|14227.7|14284.8|14280.8|14303.6|14299.6|14231.7|14227.7|6325
1649766900000|2022-04-12 12:35:00|14281.7|14277.7|14256.7|14252.7|14281.7|14277.7|14244.2|14240.2|3585
1649767200000|2022-04-12 12:40:00|14259.8|14255.8|14294.2|14290.2|14297.3|14293.3|14253.6|14249.6|2869
1649767500000|2022-04-12 12:45:00|14291.1|14287.1|14294.2|14290.2|14303.6|14299.6|14287.9|14283.9|2287
1649767800000|2022-04-12 12:50:00|14291.1|14287.1|14303.6|14299.6|14309.8|14305.8|14291.1|14287.1|3246
1649768100000|2022-04-12 12:55:00|14306.7|14302.7|14281.7|14277.7|14306.7|14302.7|14278.6|14274.6|1960
1649768400000|2022-04-12 13:00:00|14284.8|14280.8|14278.6|14274.6|14291.1|14287.1|14275.4|14271.4|1538
1649768700000|2022-04-12 13:05:00|14280.1|14276.1|14281.7|14277.7|14291.1|14287.1|14269.2|14265.2|2761
1649769000000|2022-04-12 13:10:00|14284.8|14280.8|14275.4|14271.4|14287.9|14283.9|14269.2|14265.2|1242
1649769300000|2022-04-12 13:15:00|14272.3|14268.3|14275.4|14271.4|14284.8|14280.8|14272.3|14268.3|1214
1649769600000|2022-04-12 13:20:00|14277|14273|14294.2|14290.2|14294.2|14290.2|14262.9|14258.9|1339
1649769900000|2022-04-12 13:25:00|14291.1|14287.1|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|969
1649770200000|2022-04-12 13:30:00|14286.4|14282.4|14284.8|14280.8|14297.3|14293.3|14278.6|14274.6|1217
1649770500000|2022-04-12 13:35:00|14281.7|14277.7|14266.1|14262.1|14281.7|14277.7|14262.9|14258.9|1820
1649770800000|2022-04-12 13:40:00|14267.6|14263.6|14266.1|14262.1|14272.3|14268.3|14253.6|14249.6|1453
1649771100000|2022-04-12 13:45:00|14264.5|14260.5|14287.9|14283.9|14287.9|14283.9|14259.8|14255.8|1595
1649771400000|2022-04-12 13:50:00|14284.8|14280.8|14286.4|14282.4|14294.2|14290.2|14284.8|14280.8|994
1649771700000|2022-04-12 13:55:00|14284.8|14280.8|14278.6|14274.6|14284.8|14280.8|14278.6|14274.6|701
1649772000000|2022-04-12 14:00:00|14281.7|14277.7|14297.3|14293.3|14297.3|14293.3|14278.6|14274.6|773
1649772300000|2022-04-12 14:05:00|14294.2|14290.2|14291.1|14287.1|14297.3|14293.3|14284.8|14280.8|966
1649772600000|2022-04-12 14:10:00|14294.2|14290.2|14294.2|14290.2|14303.6|14299.6|14291.1|14287.1|998
1649772900000|2022-04-12 14:15:00|14297.3|14293.3|14303.6|14299.6|14303.6|14299.6|14287.9|14283.9|2605
1649773200000|2022-04-12 14:20:00|14302|14298|14278.6|14274.6|14303.6|14299.6|14278.6|14274.6|1518
1649773500000|2022-04-12 14:25:00|14275.4|14271.4|14281.7|14277.7|14284.8|14280.8|14275.4|14271.4|1278
1649773800000|2022-04-12 14:30:00|14284.8|14280.8|14287.9|14283.9|14294.2|14290.2|14284.8|14280.8|686
1649774100000|2022-04-12 14:35:00|14286.4|14282.4|14281.7|14277.7|14291.1|14287.1|14281.7|14277.7|637
1649774400000|2022-04-12 14:40:00|14284.8|14280.8|14294.2|14290.2|14294.2|14290.2|14281.7|14277.7|652
1649774700000|2022-04-12 14:45:00|14291.1|14287.1|14284.8|14280.8|14291.1|14287.1|14284.8|14280.8|596
1649775000000|2022-04-12 14:50:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14278.6|14274.6|1234
1649775300000|2022-04-12 14:55:00|14287.9|14283.9|14294.2|14290.2|14297.3|14293.3|14286.4|14282.4|826
1649775600000|2022-04-12 15:00:00|14291.1|14287.1|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|1377
1649775900000|2022-04-12 15:05:00|14297.3|14293.3|14294.2|14290.2|14297.3|14293.3|14287.9|14283.9|731
1649776200000|2022-04-12 15:10:00|14291.1|14287.1|14297.3|14293.3|14297.3|14293.3|14291.1|14287.1|834
1649776500000|2022-04-12 15:15:00|14294.2|14290.2|14300.4|14296.4|14302|14298|14294.2|14290.2|447
1649776800000|2022-04-12 15:20:00|14302|14298|14316.1|14312.1|14319.2|14315.2|14300.4|14296.4|1401
1649777100000|2022-04-12 15:25:00|14319.2|14315.2|14309.8|14305.8|14319.2|14315.2|14309.8|14305.8|394
1649777400000|2022-04-12 15:30:00|14306.7|14302.7|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|438
1649777700000|2022-04-12 15:35:00|14300.4|14296.4|14291.1|14287.1|14300.4|14296.4|14287.9|14283.9|1309
1649778000000|2022-04-12 15:40:00|14294.2|14290.2|14291.1|14287.1|14294.2|14290.2|14291.1|14287.1|817
1649778300000|2022-04-12 15:45:00|14294.2|14290.2|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|269
1649778600000|2022-04-12 15:50:00|14286.4|14282.4|14294.2|14290.2|14297.3|14293.3|14284.8|14280.8|881
1649778900000|2022-04-12 15:55:00|14291.1|14287.1|14294.2|14290.2|14297.3|14293.3|14287.9|14283.9|684
1649779200000|2022-04-12 16:00:00|14292.6|14288.6|14294.2|14290.2|14297.3|14293.3|14287.9|14283.9|465
1649779500000|2022-04-12 16:05:00|14297.3|14293.3|14300.4|14296.4|14300.4|14296.4|14294.2|14290.2|395
1649779800000|2022-04-12 16:10:00|14297.3|14293.3|14294.2|14290.2|14297.3|14293.3|14284.8|14280.8|1096
1649780100000|2022-04-12 16:15:00|14297.3|14293.3|14316.1|14312.1|14322.3|14318.3|14291.1|14287.1|1686
1649780400000|2022-04-12 16:20:00|14319.2|14315.2|14325.4|14321.4|14325.4|14321.4|14316.1|14312.1|830
1649780700000|2022-04-12 16:25:00|14322.3|14318.3|14306.7|14302.7|14325.4|14321.4|14303.6|14299.6|2185
1649781000000|2022-04-12 16:30:00|14303.6|14299.6|14306.7|14302.7|14325.4|14321.4|14300.4|14296.4|1927
1649781300000|2022-04-12 16:35:00|14309.8|14305.8|14312.9|14308.9|14316.1|14312.1|14306.7|14302.7|1351
1649781600000|2022-04-12 16:40:00|14309.8|14305.8|14287.9|14283.9|14312.9|14308.9|14287.9|14283.9|1173
1649781900000|2022-04-12 16:45:00|14291.1|14287.1|14297.3|14293.3|14300.4|14296.4|14287.9|14283.9|1585
1649782200000|2022-04-12 16:50:00|14300.4|14296.4|14316.1|14312.1|14316.1|14312.1|14297.3|14293.3|1361
1649782500000|2022-04-12 16:55:00|14312.9|14308.9|14309.8|14305.8|14322.3|14318.3|14306.7|14302.7|1386
1649782800000|2022-04-12 17:00:00|14311.4|14307.4|14275.4|14271.4|14319.2|14315.2|14259.8|14255.8|2235
1649783100000|2022-04-12 17:05:00|14278.6|14274.6|14253.6|14249.6|14281.7|14277.7|14244.2|14240.2|2178
1649783400000|2022-04-12 17:10:00|14250.4|14246.4|14266.1|14262.1|14266.1|14262.1|14244.2|14240.2|999
1649783700000|2022-04-12 17:15:00|14262.9|14258.9|14278.6|14274.6|14278.6|14274.6|14259.8|14255.8|1031
1649784000000|2022-04-12 17:20:00|14277|14273|14278.6|14274.6|14278.6|14274.6|14266.1|14262.1|753
1649784300000|2022-04-12 17:25:00|14281.7|14277.7|14284.8|14280.8|14287.9|14283.9|14275.4|14271.4|463
1649784600000|2022-04-12 17:30:00|14287.9|14283.9|14291.1|14287.1|14297.3|14293.3|14284.8|14280.8|549
1649784900000|2022-04-12 17:35:00|14287.9|14283.9|14278.6|14274.6|14291.1|14287.1|14275.4|14271.4|949
1649785200000|2022-04-12 17:40:00|14281.7|14277.7|14281.7|14277.7|14287.9|14283.9|14275.4|14271.4|697
1649785500000|2022-04-12 17:45:00|14284.8|14280.8|14269.2|14265.2|14284.8|14280.8|14259.8|14255.8|4026
1649785800000|2022-04-12 17:50:00|14272.3|14268.3|14262.9|14258.9|14275.4|14271.4|14259.8|14255.8|763
1649786100000|2022-04-12 17:55:00|14259.8|14255.8|14241.1|14237.1|14262.9|14258.9|14241.1|14237.1|790
1649786400000|2022-04-12 18:00:00|14244.2|14240.2|14250.4|14246.4|14250.4|14246.4|14241.1|14237.1|923
1649786700000|2022-04-12 18:05:00|14247.3|14243.3|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|628
1649787000000|2022-04-12 18:10:00|14250.4|14246.4|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|410
1649787300000|2022-04-12 18:15:00|14248.9|14244.9|14241.1|14237.1|14256.7|14252.7|14241.1|14237.1|803
1649787600000|2022-04-12 18:20:00|14244.2|14240.2|14250.4|14246.4|14253.6|14249.6|14241.1|14237.1|713
1649787900000|2022-04-12 18:25:00|14247.3|14243.3|14266.1|14262.1|14266.1|14262.1|14247.3|14243.3|918
1649788200000|2022-04-12 18:30:00|14262.9|14258.9|14247.3|14243.3|14266.1|14262.1|14247.3|14243.3|921
1649788500000|2022-04-12 18:35:00|14250.4|14246.4|14241.1|14237.1|14253.6|14249.6|14237.9|14233.9|667
1649788800000|2022-04-12 18:40:00|14237.9|14233.9|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|980
1649789100000|2022-04-12 18:45:00|14244.2|14240.2|14241.1|14237.1|14247.3|14243.3|14237.9|14233.9|872
1649789400000|2022-04-12 18:50:00|14244.2|14240.2|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|880
1649789700000|2022-04-12 18:55:00|14247.3|14243.3|14244.2|14240.2|14253.6|14249.6|14234.8|14230.8|1941
1649790000000|2022-04-12 19:00:00|14241.1|14237.1|14253.6|14249.6|14253.6|14249.6|14241.1|14237.1|1210
1649790300000|2022-04-12 19:05:00|14256.7|14252.7|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|400
1649790600000|2022-04-12 19:10:00|14259.8|14255.8|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|717
1649790900000|2022-04-12 19:15:00|14261.4|14257.4|14247.3|14243.3|14266.1|14262.1|14247.3|14243.3|757
1649791200000|2022-04-12 19:20:00|14250.4|14246.4|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|347
1649791500000|2022-04-12 19:25:00|14244.2|14240.2|14256.7|14252.7|14256.7|14252.7|14244.2|14240.2|531
1649791800000|2022-04-12 19:30:00|14253.6|14249.6|14259.8|14255.8|14269.2|14265.2|14253.6|14249.6|1230
1649792100000|2022-04-12 19:35:00|14262.9|14258.9|14256.7|14252.7|14269.2|14265.2|14256.7|14252.7|352
1649792400000|2022-04-12 19:40:00|14253.6|14249.6|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|733
1649792700000|2022-04-12 19:45:00|14256.7|14252.7|14253.6|14249.6|14259.8|14255.8|14247.3|14243.3|622
1649793000000|2022-04-12 19:50:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|517
1649793300000|2022-04-12 19:55:00|14256.7|14252.7|14244.2|14240.2|14256.7|14252.7|14241.1|14237.1|1276
1649793600000|2022-04-12 20:00:00|14241.1|14237.1|14253.6|14249.6|14256.7|14252.7|14241.1|14237.1|1295
1649793900000|2022-04-12 20:05:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|457
1649794200000|2022-04-12 20:10:00|14252|14248|14244.2|14240.2|14252|14248|14241.1|14237.1|613
1649794500000|2022-04-12 20:15:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|175
1649794800000|2022-04-12 20:20:00|14239.5|14235.5|14250.4|14246.4|14250.4|14246.4|14237.9|14233.9|623
1649795100000|2022-04-12 20:25:00|14252|14248|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|278
1649795400000|2022-04-12 20:30:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|259
1649795700000|2022-04-12 20:35:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|298
1649796000000|2022-04-12 20:40:00|14245.8|14241.8|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|648
1649796300000|2022-04-12 20:45:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|429
1649796600000|2022-04-12 20:50:00|14244.2|14240.2|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|803
1649796900000|2022-04-12 20:55:00|14241.1|14237.1|14244.2|14240.2|14248.9|14244.9|14237.9|14233.9|695
1649800800000|2022-04-12 22:00:00|14256.7|14252.7|14258.3|14254.3|14259.8|14255.8|14244.2|14240.2|271
1649801100000|2022-04-12 22:05:00|14259.8|14255.8|14252|14248|14259.8|14255.8|14250.4|14246.4|49
1649801400000|2022-04-12 22:10:00|14253.6|14249.6|14250.4|14246.4|14255.1|14251.1|14250.4|14246.4|45
1649801700000|2022-04-12 22:15:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|34
1649802000000|2022-04-12 22:20:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|48
1649802300000|2022-04-12 22:25:00|||||||||3
1649802600000|2022-04-12 22:30:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|132
1649802900000|2022-04-12 22:35:00|14248.9|14244.9|14247.3|14243.3|14252|14248|14247.3|14243.3|110
1649803200000|2022-04-12 22:40:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|48
1649803500000|2022-04-12 22:45:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|34
1649803800000|2022-04-12 22:50:00|14245.8|14241.8|14244.2|14240.2|14245.8|14241.8|14241.1|14237.1|52
1649804100000|2022-04-12 22:55:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|82
1649804400000|2022-04-12 23:00:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|59
1649804700000|2022-04-12 23:05:00|14245.8|14241.8|14241.1|14237.1|14245.8|14241.8|14241.1|14237.1|55
1649805000000|2022-04-12 23:10:00|14237.9|14233.9|14231.7|14227.7|14241.1|14237.1|14231.7|14227.7|135
1649805300000|2022-04-12 23:15:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|175
1649805600000|2022-04-12 23:20:00|14227|14223|14228.6|14224.6|14228.6|14224.6|14225.4|14221.4|197
1649805900000|2022-04-12 23:25:00|14230.1|14226.1|14231.7|14227.7|14233.3|14229.3|14228.6|14224.6|23
1649806200000|2022-04-12 23:30:00|14233.3|14229.3|14231.7|14227.7|14233.3|14229.3|14228.6|14224.6|93
1649806500000|2022-04-12 23:35:00|14228.6|14224.6|14228.6|14224.6|14230.1|14226.1|14228.6|14224.6|13
1649806800000|2022-04-12 23:40:00|14230.1|14226.1|14234.8|14230.8|14234.8|14230.8|14230.1|14226.1|30
1649807100000|2022-04-12 23:45:00|14233.3|14229.3|14237.9|14233.9|14237.9|14233.9|14231.7|14227.7|98
1649807400000|2022-04-12 23:50:00|14234.8|14230.8|14231.7|14227.7|14234.8|14230.8|14228.6|14224.6|130
1649807700000|2022-04-12 23:55:00|14228.6|14224.6|14234.8|14230.8|14234.8|14230.8|14228.6|14224.6|65
1649808000000|2022-04-13 00:00:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|182
1649808300000|2022-04-13 00:05:00|14237.9|14233.9|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|174
1649808600000|2022-04-13 00:10:00|14228.6|14224.6|14219.2|14215.2|14228.6|14224.6|14216.1|14212.1|498
1649808900000|2022-04-13 00:15:00|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|157
1649809200000|2022-04-13 00:20:00|14225.4|14221.4|14219.2|14215.2|14225.4|14221.4|14219.2|14215.2|142
1649809500000|2022-04-13 00:25:00|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|126
1649809800000|2022-04-13 00:30:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|96
1649810100000|2022-04-13 00:35:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|45
1649810400000|2022-04-13 00:40:00|14214.5|14210.5|14209.8|14205.8|14214.5|14210.5|14209.8|14205.8|99
1649810700000|2022-04-13 00:45:00|14211.4|14207.4|14203.6|14199.6|14212.9|14208.9|14200.4|14196.4|444
1649811000000|2022-04-13 00:50:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|166
1649811300000|2022-04-13 00:55:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|103
1649811600000|2022-04-13 01:00:00|14206.7|14202.7|14219.2|14215.2|14219.2|14215.2|14200.4|14196.4|329
1649811900000|2022-04-13 01:05:00|14222.3|14218.3|14209.8|14205.8|14222.3|14218.3|14209.8|14205.8|210
1649812200000|2022-04-13 01:10:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|66
1649812500000|2022-04-13 01:15:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|60
1649812800000|2022-04-13 01:20:00|14217.6|14213.6|14206.7|14202.7|14219.2|14215.2|14203.6|14199.6|173
1649813100000|2022-04-13 01:25:00|14208.3|14204.3|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|199
1649813400000|2022-04-13 01:30:00|14205.1|14201.1|14205.1|14201.1|14206.7|14202.7|14203.6|14199.6|217
1649813700000|2022-04-13 01:35:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|68
1649814000000|2022-04-13 01:40:00|14208.3|14204.3|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|131
1649814300000|2022-04-13 01:45:00|14208.3|14204.3|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|77
1649814600000|2022-04-13 01:50:00|14209.8|14205.8|14208.3|14204.3|14209.8|14205.8|14208.3|14204.3|82
1649814900000|2022-04-13 01:55:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|140
1649815200000|2022-04-13 02:00:00|14208.3|14204.3|14200.4|14196.4|14208.3|14204.3|14191.1|14187.1|375
1649815500000|2022-04-13 02:05:00|14203.6|14199.6|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|240
1649815800000|2022-04-13 02:10:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|128
1649816100000|2022-04-13 02:15:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|116
1649816400000|2022-04-13 02:20:00|14209.8|14205.8|14209.8|14205.8|14211.4|14207.4|14206.7|14202.7|101
1649816700000|2022-04-13 02:25:00|14211.4|14207.4|14206.7|14202.7|14211.4|14207.4|14206.7|14202.7|109
1649817000000|2022-04-13 02:30:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|54
1649817300000|2022-04-13 02:35:00|14206.7|14202.7|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|172
1649817600000|2022-04-13 02:40:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|76
1649817900000|2022-04-13 02:45:00|14197.3|14193.3|14206.7|14202.7|14208.3|14204.3|14197.3|14193.3|131
1649818200000|2022-04-13 02:50:00|14208.3|14204.3|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|69
1649818500000|2022-04-13 02:55:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|102
1649818800000|2022-04-13 03:00:00|14217.6|14213.6|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|80
1649819100000|2022-04-13 03:05:00|14216.1|14212.1|14219.2|14215.2|14220.8|14216.8|14216.1|14212.1|84
1649819400000|2022-04-13 03:10:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|140
1649819700000|2022-04-13 03:15:00|14217.6|14213.6|14216.1|14212.1|14219.2|14215.2|14216.1|14212.1|75
1649820000000|2022-04-13 03:20:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|73
1649820300000|2022-04-13 03:25:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14216.1|14212.1|195
1649820600000|2022-04-13 03:30:00|14219.2|14215.2|14219.2|14215.2|14225.4|14221.4|14219.2|14215.2|146
1649820900000|2022-04-13 03:35:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|186
1649821200000|2022-04-13 03:40:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|175
1649821500000|2022-04-13 03:45:00|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|19
1649821800000|2022-04-13 03:50:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|165
1649822100000|2022-04-13 03:55:00|14214.5|14210.5|14209.8|14205.8|14216.1|14212.1|14206.7|14202.7|213
1649822400000|2022-04-13 04:00:00|14211.4|14207.4|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|271
1649822700000|2022-04-13 04:05:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|69
1649823000000|2022-04-13 04:10:00|14209.8|14205.8|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|109
1649823300000|2022-04-13 04:15:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|67
1649823600000|2022-04-13 04:20:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|78
1649823900000|2022-04-13 04:25:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|91
1649824200000|2022-04-13 04:30:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|131
1649824500000|2022-04-13 04:35:00|14198.9|14194.9|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|94
1649824800000|2022-04-13 04:40:00|14198.9|14194.9|14209.8|14205.8|14209.8|14205.8|14198.9|14194.9|146
1649825100000|2022-04-13 04:45:00|14208.3|14204.3|14206.7|14202.7|14208.3|14204.3|14200.4|14196.4|82
1649825400000|2022-04-13 04:50:00|14205.1|14201.1|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|84
1649825700000|2022-04-13 04:55:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|88
1649826000000|2022-04-13 05:00:00|14206.7|14202.7|14197.3|14193.3|14206.7|14202.7|14197.3|14193.3|228
1649826300000|2022-04-13 05:05:00|14195.8|14191.8|14192.6|14188.6|14195.8|14191.8|14191.1|14187.1|105
1649826600000|2022-04-13 05:10:00|14194.2|14190.2|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|131
1649826900000|2022-04-13 05:15:00|14191.1|14187.1|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|305
1649827200000|2022-04-13 05:20:00|14194.2|14190.2|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|69
1649827500000|2022-04-13 05:25:00|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|187
1649827800000|2022-04-13 05:30:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|147
1649828100000|2022-04-13 05:35:00|14205.1|14201.1|14197.3|14193.3|14206.7|14202.7|14197.3|14193.3|110
1649828400000|2022-04-13 05:40:00|14200.4|14196.4|14206.7|14202.7|14209.8|14205.8|14197.3|14193.3|220
1649828700000|2022-04-13 05:45:00|14205.1|14201.1|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|179
1649829000000|2022-04-13 05:50:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|290
1649829300000|2022-04-13 05:55:00|14195.8|14191.8|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|276
1649829600000|2022-04-13 06:00:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|439
1649829900000|2022-04-13 06:05:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|182
1649830200000|2022-04-13 06:10:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|247
1649830500000|2022-04-13 06:15:00|14194.2|14190.2|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|384
1649830800000|2022-04-13 06:20:00|14192.6|14188.6|14181.7|14177.7|14194.2|14190.2|14178.6|14174.6|427
1649831100000|2022-04-13 06:25:00|14178.6|14174.6|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|373
1649831400000|2022-04-13 06:30:00|14178.6|14174.6|14172.3|14168.3|14178.6|14174.6|14166.1|14162.1|375
1649831700000|2022-04-13 06:35:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|204
1649832000000|2022-04-13 06:40:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|797
1649832300000|2022-04-13 06:45:00|14170.8|14166.8|14181.7|14177.7|14184.8|14180.8|14169.2|14165.2|208
1649832600000|2022-04-13 06:50:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|197
1649832900000|2022-04-13 06:55:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|365
1649833200000|2022-04-13 07:00:00|14175.4|14171.4|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|503
1649833500000|2022-04-13 07:05:00|14177|14173|14166.1|14162.1|14181.7|14177.7|14162.9|14158.9|621
1649833800000|2022-04-13 07:10:00|14167.6|14163.6|14172.3|14168.3|14172.3|14168.3|14159.8|14155.8|666
1649834100000|2022-04-13 07:15:00|14169.2|14165.2|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|289
1649834400000|2022-04-13 07:20:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|220
1649834700000|2022-04-13 07:25:00|14173.9|14169.9|14184.8|14180.8|14184.8|14180.8|14172.3|14168.3|301
1649835000000|2022-04-13 07:30:00|14181.7|14177.7|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|256
1649835300000|2022-04-13 07:35:00|14177|14173|14162.9|14158.9|14177|14173|14162.9|14158.9|261
1649835600000|2022-04-13 07:40:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|283
1649835900000|2022-04-13 07:45:00|14159.8|14155.8|14150.4|14146.4|14166.1|14162.1|14150.4|14146.4|420
1649836200000|2022-04-13 07:50:00|14147.3|14143.3|14144.2|14140.2|14148.9|14144.9|14134.8|14130.8|971
1649836500000|2022-04-13 07:55:00|14147.3|14143.3|14155.1|14151.1|14156.7|14152.7|14147.3|14143.3|435
1649836800000|2022-04-13 08:00:00|14153.6|14149.6|14147.3|14143.3|14155.1|14151.1|14144.2|14140.2|615
1649837100000|2022-04-13 08:05:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14134.8|14130.8|300
1649837400000|2022-04-13 08:10:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|269
1649837700000|2022-04-13 08:15:00|14150.4|14146.4|14162.9|14158.9|14162.9|14158.9|14150.4|14146.4|513
1649838000000|2022-04-13 08:20:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|373
1649838300000|2022-04-13 08:25:00|14158.3|14154.3|14156.7|14152.7|14164.5|14160.5|14156.7|14152.7|349
1649838600000|2022-04-13 08:30:00|14158.3|14154.3|14166.1|14162.1|14166.1|14162.1|14156.7|14152.7|290
1649838900000|2022-04-13 08:35:00|14162.9|14158.9|14172.3|14168.3|14172.3|14168.3|14162.9|14158.9|434
1649839200000|2022-04-13 08:40:00|14169.2|14165.2|14200.4|14196.4|14203.6|14199.6|14169.2|14165.2|1070
1649839500000|2022-04-13 08:45:00|14197.3|14193.3|14184.8|14180.8|14200.4|14196.4|14184.8|14180.8|495
1649839800000|2022-04-13 08:50:00|14181.7|14177.7|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|383
1649840100000|2022-04-13 08:55:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|383
1649840400000|2022-04-13 09:00:00|14187.9|14183.9|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|481
1649840700000|2022-04-13 09:05:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|273
1649841000000|2022-04-13 09:10:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14175.4|14171.4|376
1649841300000|2022-04-13 09:15:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14180.1|14176.1|136
1649841600000|2022-04-13 09:20:00|14178.6|14174.6|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|647
1649841900000|2022-04-13 09:25:00|14172.3|14168.3|14175.4|14171.4|14177|14173|14172.3|14168.3|282
1649842200000|2022-04-13 09:30:00|14177|14173|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|608
1649842500000|2022-04-13 09:35:00|14178.6|14174.6|14191.1|14187.1|14194.2|14190.2|14178.6|14174.6|308
1649842800000|2022-04-13 09:40:00|14194.2|14190.2|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|889
1649843100000|2022-04-13 09:45:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|275
1649843400000|2022-04-13 09:50:00|14197.3|14193.3|14200.4|14196.4|14203.6|14199.6|14194.2|14190.2|262
1649843700000|2022-04-13 09:55:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|320
1649844000000|2022-04-13 10:00:00|14205.1|14201.1|14212.9|14208.9|14212.9|14208.9|14203.6|14199.6|604
1649844300000|2022-04-13 10:05:00|14211.4|14207.4|14222.3|14218.3|14222.3|14218.3|14209.8|14205.8|737
1649844600000|2022-04-13 10:10:00|14219.2|14215.2|14212.9|14208.9|14222.3|14218.3|14212.9|14208.9|397
1649844900000|2022-04-13 10:15:00|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|725
1649845200000|2022-04-13 10:20:00|14206.7|14202.7|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|322
1649845500000|2022-04-13 10:25:00|14211.4|14207.4|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|530
1649845800000|2022-04-13 10:30:00|14209.8|14205.8|14214.5|14210.5|14214.5|14210.5|14209.8|14205.8|193
1649846100000|2022-04-13 10:35:00|14212.9|14208.9|14234.8|14230.8|14234.8|14230.8|14212.9|14208.9|492
1649846400000|2022-04-13 10:40:00|14231.7|14227.7|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|289
1649846700000|2022-04-13 10:45:00|14225.4|14221.4|14219.2|14215.2|14228.6|14224.6|14219.2|14215.2|312
1649847000000|2022-04-13 10:50:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|442
1649847300000|2022-04-13 10:55:00|14222.3|14218.3|14219.2|14215.2|14225.4|14221.4|14219.2|14215.2|268
1649847600000|2022-04-13 11:00:00|14216.1|14212.1|14217.6|14213.6|14222.3|14218.3|14212.9|14208.9|393
1649847900000|2022-04-13 11:05:00|14216.1|14212.1|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|129
1649848200000|2022-04-13 11:10:00|14212.9|14208.9|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|268
1649848500000|2022-04-13 11:15:00|14219.2|14215.2|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|473
1649848800000|2022-04-13 11:20:00|14222.3|14218.3|14228.6|14224.6|14234.8|14230.8|14219.2|14215.2|542
1649849100000|2022-04-13 11:25:00|14234.8|14230.8|14237.9|14233.9|14237.9|14233.9|14231.7|14227.7|355
1649849400000|2022-04-13 11:30:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14228.6|14224.6|625
1649849700000|2022-04-13 11:35:00|14234.8|14230.8|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|417
1649850000000|2022-04-13 11:40:00|14228.6|14224.6|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|318
1649850300000|2022-04-13 11:45:00|14227|14223|14212.9|14208.9|14228.6|14224.6|14212.9|14208.9|747
1649850600000|2022-04-13 11:50:00|14214.5|14210.5|14225.4|14221.4|14225.4|14221.4|14212.9|14208.9|361
1649850900000|2022-04-13 11:55:00|14228.6|14224.6|14203.6|14199.6|14228.6|14224.6|14203.6|14199.6|648
1649851200000|2022-04-13 12:00:00|14200.4|14196.4|14184.8|14180.8|14203.6|14199.6|14181.7|14177.7|1190
1649851500000|2022-04-13 12:05:00|14186.4|14182.4|14200.4|14196.4|14200.4|14196.4|14186.4|14182.4|764
1649851800000|2022-04-13 12:10:00|14198.9|14194.9|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|886
1649852100000|2022-04-13 12:15:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14184.8|14180.8|898
1649852400000|2022-04-13 12:20:00|14187.9|14183.9|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|1007
1649852700000|2022-04-13 12:25:00|14181.7|14177.7|14189.5|14185.5|14191.1|14187.1|14178.6|14174.6|1106
1649853000000|2022-04-13 12:30:00|14191.1|14187.1|14212.9|14208.9|14225.4|14221.4|14172.3|14168.3|1987
1649853300000|2022-04-13 12:35:00|14209.8|14205.8|14219.2|14215.2|14219.2|14215.2|14200.4|14196.4|1417
1649853600000|2022-04-13 12:40:00|14222.3|14218.3|14244.2|14240.2|14244.2|14240.2|14222.3|14218.3|3206
1649853900000|2022-04-13 12:45:00|14241.1|14237.1|14234.8|14230.8|14244.2|14240.2|14225.4|14221.4|1607
1649854200000|2022-04-13 12:50:00|14231.7|14227.7|14262.9|14258.9|14262.9|14258.9|14231.7|14227.7|2149
1649854500000|2022-04-13 12:55:00|14266.1|14262.1|14247.3|14243.3|14266.1|14262.1|14244.2|14240.2|1208
1649854800000|2022-04-13 13:00:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|743
1649855100000|2022-04-13 13:05:00|14255.1|14251.1|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|829
1649855400000|2022-04-13 13:10:00|14262.9|14258.9|14291.1|14287.1|14291.1|14287.1|14262.9|14258.9|2127
1649855700000|2022-04-13 13:15:00|14287.9|14283.9|14284.8|14280.8|14294.2|14290.2|14281.7|14277.7|1667
1649856000000|2022-04-13 13:20:00|14281.7|14277.7|14291.1|14287.1|14291.1|14287.1|14281.7|14277.7|852
1649856300000|2022-04-13 13:25:00|14287.9|14283.9|14275.4|14271.4|14294.2|14290.2|14275.4|14271.4|1624
1649856600000|2022-04-13 13:30:00|14272.3|14268.3|14287.9|14283.9|14294.2|14290.2|14272.3|14268.3|1934
1649856900000|2022-04-13 13:35:00|14284.8|14280.8|14300.4|14296.4|14306.7|14302.7|14284.8|14280.8|1981
1649857200000|2022-04-13 13:40:00|14297.3|14293.3|14300.4|14296.4|14309.8|14305.8|14297.3|14293.3|2146
1649857500000|2022-04-13 13:45:00|14298.9|14294.9|14309.8|14305.8|14312.9|14308.9|14294.2|14290.2|2052
1649857800000|2022-04-13 13:50:00|14312.9|14308.9|14303.6|14299.6|14316.1|14312.1|14300.4|14296.4|1903
1649858100000|2022-04-13 13:55:00|14306.7|14302.7|14312.9|14308.9|14316.1|14312.1|14303.6|14299.6|1617
1649858400000|2022-04-13 14:00:00|14309.8|14305.8|14297.3|14293.3|14316.1|14312.1|14294.2|14290.2|2062
1649858700000|2022-04-13 14:05:00|14298.9|14294.9|14303.6|14299.6|14306.7|14302.7|14294.2|14290.2|1771
1649859000000|2022-04-13 14:10:00|14306.7|14302.7|14331.7|14327.7|14331.7|14327.7|14303.6|14299.6|2077
1649859300000|2022-04-13 14:15:00|14334.8|14330.8|14344.2|14340.2|14347.3|14343.3|14331.7|14327.7|3011
1649859600000|2022-04-13 14:20:00|14347.3|14343.3|14362.9|14358.9|14362.9|14358.9|14344.2|14340.2|2559
1649859900000|2022-04-13 14:25:00|14359.8|14355.8|14350.4|14346.4|14359.8|14355.8|14347.3|14343.3|3435
1649860200000|2022-04-13 14:30:00|14347.3|14343.3|14341.1|14337.1|14350.4|14346.4|14331.7|14327.7|2309
1649860500000|2022-04-13 14:35:00|14344.2|14340.2|14322.3|14318.3|14344.2|14340.2|14319.2|14315.2|1963
1649860800000|2022-04-13 14:40:00|14325.4|14321.4|14334.8|14330.8|14334.8|14330.8|14322.3|14318.3|820
1649861100000|2022-04-13 14:45:00|14337.9|14333.9|14325.4|14321.4|14337.9|14333.9|14322.3|14318.3|541
1649861400000|2022-04-13 14:50:00|14328.6|14324.6|14337.9|14333.9|14344.2|14340.2|14328.6|14324.6|986
1649861700000|2022-04-13 14:55:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|747
1649862000000|2022-04-13 15:00:00|14337.9|14333.9|14341.1|14337.1|14344.2|14340.2|14334.8|14330.8|1440
1649862300000|2022-04-13 15:05:00|14337.9|14333.9|14325.4|14321.4|14341.1|14337.1|14322.3|14318.3|1342
1649862600000|2022-04-13 15:10:00|14328.6|14324.6|14334.8|14330.8|14344.2|14340.2|14328.6|14324.6|1214
1649862900000|2022-04-13 15:15:00|14337.9|14333.9|14328.6|14324.6|14341.1|14337.1|14322.3|14318.3|821
1649863200000|2022-04-13 15:20:00|14325.4|14321.4|14334.8|14330.8|14334.8|14330.8|14319.2|14315.2|1062
1649863500000|2022-04-13 15:25:00|14331.7|14327.7|14319.2|14315.2|14334.8|14330.8|14319.2|14315.2|1364
1649863800000|2022-04-13 15:30:00|14316.1|14312.1|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|793
1649864100000|2022-04-13 15:35:00|14317.6|14313.6|14325.4|14321.4|14325.4|14321.4|14312.9|14308.9|677
1649864400000|2022-04-13 15:40:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|481
1649864700000|2022-04-13 15:45:00|14325.4|14321.4|14337.9|14333.9|14337.9|14333.9|14325.4|14321.4|640
1649865000000|2022-04-13 15:50:00|14334.8|14330.8|14344.2|14340.2|14347.3|14343.3|14334.8|14330.8|997
1649865300000|2022-04-13 15:55:00|14347.3|14343.3|14353.6|14349.6|14356.7|14352.7|14347.3|14343.3|772
1649865600000|2022-04-13 16:00:00|14350.4|14346.4|14353.6|14349.6|14356.7|14352.7|14350.4|14346.4|526
1649865900000|2022-04-13 16:05:00|14350.4|14346.4|14344.2|14340.2|14353.6|14349.6|14341.1|14337.1|680
1649866200000|2022-04-13 16:10:00|14345.8|14341.8|14331.7|14327.7|14347.3|14343.3|14331.7|14327.7|623
1649866500000|2022-04-13 16:15:00|14333.3|14329.3|14322.3|14318.3|14334.8|14330.8|14322.3|14318.3|960
1649866800000|2022-04-13 16:20:00|14319.2|14315.2|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|1045
1649867100000|2022-04-13 16:25:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|536
1649867400000|2022-04-13 16:30:00|14325.4|14321.4|14328.6|14324.6|14331.7|14327.7|14322.3|14318.3|807
1649867700000|2022-04-13 16:35:00|14331.7|14327.7|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|869
1649868000000|2022-04-13 16:40:00|14322.3|14318.3|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|507
1649868300000|2022-04-13 16:45:00|14322.3|14318.3|14325.4|14321.4|14328.6|14324.6|14320.8|14316.8|610
1649868600000|2022-04-13 16:50:00|14322.3|14318.3|14309.8|14305.8|14322.3|14318.3|14303.6|14299.6|1710
1649868900000|2022-04-13 16:55:00|14306.7|14302.7|14306.7|14302.7|14316.1|14312.1|14306.7|14302.7|1213
1649869200000|2022-04-13 17:00:00|14308.3|14304.3|14306.7|14302.7|14317.6|14313.6|14283.3|14279.3|2566
1649869500000|2022-04-13 17:05:00|14305.1|14301.1|14341.1|14337.1|14350.4|14346.4|14303.6|14299.6|2543
1649869800000|2022-04-13 17:10:00|14337.9|14333.9|14328.6|14324.6|14341.1|14337.1|14319.2|14315.2|1571
1649870100000|2022-04-13 17:15:00|14325.4|14321.4|14328.6|14324.6|14331.7|14327.7|14319.2|14315.2|757
1649870400000|2022-04-13 17:20:00|14331.7|14327.7|14322.3|14318.3|14331.7|14327.7|14319.2|14315.2|685
1649870700000|2022-04-13 17:25:00|14319.2|14315.2|14337.9|14333.9|14337.9|14333.9|14316.1|14312.1|912
1649871000000|2022-04-13 17:30:00|14334.8|14330.8|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|724
1649871300000|2022-04-13 17:35:00|14337.9|14333.9|14331.7|14327.7|14337.9|14333.9|14322.3|14318.3|692
1649871600000|2022-04-13 17:40:00|14334.8|14330.8|14322.3|14318.3|14334.8|14330.8|14319.2|14315.2|846
1649871900000|2022-04-13 17:45:00|14325.4|14321.4|14317.6|14313.6|14328.6|14324.6|14316.1|14312.1|784
1649872200000|2022-04-13 17:50:00|14319.2|14315.2|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|519
1649872500000|2022-04-13 17:55:00|14325.4|14321.4|14322.3|14318.3|14328.6|14324.6|14322.3|14318.3|466
1649872800000|2022-04-13 18:00:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|615
1649873100000|2022-04-13 18:05:00|14319.2|14315.2|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|399
1649873400000|2022-04-13 18:10:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|672
1649873700000|2022-04-13 18:15:00|14322.3|14318.3|14323.9|14319.9|14328.6|14324.6|14322.3|14318.3|530
1649874000000|2022-04-13 18:20:00|14325.4|14321.4|14331.7|14327.7|14331.7|14327.7|14322.3|14318.3|836
1649874300000|2022-04-13 18:25:00|14334.8|14330.8|14341.1|14337.1|14341.1|14337.1|14331.7|14327.7|653
1649874600000|2022-04-13 18:30:00|14344.2|14340.2|14334.8|14330.8|14344.2|14340.2|14334.8|14330.8|285
1649874900000|2022-04-13 18:35:00|14337.9|14333.9|14337.9|14333.9|14342.6|14338.6|14337.9|14333.9|512
1649875200000|2022-04-13 18:40:00|14341.1|14337.1|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|542
1649875500000|2022-04-13 18:45:00|14331.7|14327.7|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|337
1649875800000|2022-04-13 18:50:00|14331.7|14327.7|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|1111
1649876100000|2022-04-13 18:55:00|14331.7|14327.7|14319.2|14315.2|14331.7|14327.7|14316.1|14312.1|1246
1649876400000|2022-04-13 19:00:00|14322.3|14318.3|14309.8|14305.8|14325.4|14321.4|14309.8|14305.8|1427
1649876700000|2022-04-13 19:05:00|14306.7|14302.7|14312.9|14308.9|14316.1|14312.1|14303.6|14299.6|692
1649877000000|2022-04-13 19:10:00|14309.8|14305.8|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|620
1649877300000|2022-04-13 19:15:00|14309.8|14305.8|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|309
1649877600000|2022-04-13 19:20:00|14302|14298|14303.6|14299.6|14303.6|14299.6|14297.3|14293.3|516
1649877900000|2022-04-13 19:25:00|14306.7|14302.7|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|623
1649878200000|2022-04-13 19:30:00|14306.7|14302.7|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|674
1649878500000|2022-04-13 19:35:00|14306.7|14302.7|14312.9|14308.9|14316.1|14312.1|14306.7|14302.7|533
1649878800000|2022-04-13 19:40:00|14309.8|14305.8|14294.2|14290.2|14316.1|14312.1|14294.2|14290.2|492
1649879100000|2022-04-13 19:45:00|14291.1|14287.1|14287.9|14283.9|14291.1|14287.1|14281.7|14277.7|729
1649879400000|2022-04-13 19:50:00|14291.1|14287.1|14287.9|14283.9|14294.2|14290.2|14281.7|14277.7|756
1649879700000|2022-04-13 19:55:00|14289.5|14285.5|14300.4|14296.4|14300.4|14296.4|14275.4|14271.4|1939
1649880000000|2022-04-13 20:00:00|14297.3|14293.3|14303.6|14299.6|14306.7|14302.7|14287.9|14283.9|1645
1649880300000|2022-04-13 20:05:00|14300.4|14296.4|14306.7|14302.7|14316.1|14312.1|14300.4|14296.4|573
1649880600000|2022-04-13 20:10:00|14308.3|14304.3|14312.9|14308.9|14312.9|14308.9|14303.6|14299.6|595
1649880900000|2022-04-13 20:15:00|14309.8|14305.8|14300.4|14296.4|14312.9|14308.9|14297.3|14293.3|337
1649881200000|2022-04-13 20:20:00|14298.9|14294.9|14297.3|14293.3|14300.4|14296.4|14294.2|14290.2|148
1649881500000|2022-04-13 20:25:00|14294.2|14290.2|14300.4|14296.4|14300.4|14296.4|14294.2|14290.2|222
1649881800000|2022-04-13 20:30:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|399
1649882100000|2022-04-13 20:35:00|14294.2|14290.2|14300.4|14296.4|14300.4|14296.4|14294.2|14290.2|289
1649882400000|2022-04-13 20:40:00|14298.9|14294.9|14297.3|14293.3|14300.4|14296.4|14297.3|14293.3|159
1649882700000|2022-04-13 20:45:00|14300.4|14296.4|14294.2|14290.2|14303.6|14299.6|14291.1|14287.1|621
1649883000000|2022-04-13 20:50:00|14297.3|14293.3|14294.2|14290.2|14300.4|14296.4|14291.1|14287.1|437
1649883300000|2022-04-13 20:55:00|14297.3|14293.3|14297.3|14293.3|14300.4|14296.4|14291.1|14287.1|361
1649887200000|2022-04-13 22:00:00|14286.4|14282.4|14284.8|14280.8|14291.1|14287.1|14281.7|14277.7|183
1649887500000|2022-04-13 22:05:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|89
1649887800000|2022-04-13 22:10:00|14287.9|14283.9|14289.5|14285.5|14291.1|14287.1|14284.8|14280.8|144
1649888100000|2022-04-13 22:15:00|14287.9|14283.9|14294.2|14290.2|14297.3|14293.3|14287.9|14283.9|148
1649888400000|2022-04-13 22:20:00|||||||||25
1649888700000|2022-04-13 22:25:00|||||||||11
1649889000000|2022-04-13 22:30:00|14295.8|14291.8|14306.7|14302.7|14306.7|14302.7|14295.8|14291.8|103
1649889300000|2022-04-13 22:35:00|14305.1|14301.1|14309.8|14305.8|14309.8|14305.8|14303.6|14299.6|79
1649889600000|2022-04-13 22:40:00|14308.3|14304.3|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|106
1649889900000|2022-04-13 22:45:00|14312.9|14308.9|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|212
1649890200000|2022-04-13 22:50:00|14319.2|14315.2|14317.6|14313.6|14319.2|14315.2|14312.9|14308.9|87
1649890500000|2022-04-13 22:55:00|14316.1|14312.1|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|48
1649890800000|2022-04-13 23:00:00|14320.8|14316.8|14319.2|14315.2|14320.8|14316.8|14316.1|14312.1|28
1649891100000|2022-04-13 23:05:00|||||||||1
1649891400000|2022-04-13 23:10:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|49
1649891700000|2022-04-13 23:15:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|20
1649892000000|2022-04-13 23:20:00|14319.2|14315.2|14320.8|14316.8|14322.3|14318.3|14319.2|14315.2|13
1649892300000|2022-04-13 23:25:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|39
1649892600000|2022-04-13 23:30:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|34
1649892900000|2022-04-13 23:35:00|14317.6|14313.6|14309.8|14305.8|14319.2|14315.2|14306.7|14302.7|27
1649893200000|2022-04-13 23:40:00|14311.4|14307.4|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|18
1649893500000|2022-04-13 23:45:00|14314.5|14310.5|14312.9|14308.9|14314.5|14310.5|14306.7|14302.7|49
1649893800000|2022-04-13 23:50:00|14311.4|14307.4|14316.1|14312.1|14319.2|14315.2|14311.4|14307.4|80
1649894100000|2022-04-13 23:55:00|14312.9|14308.9|14306.7|14302.7|14312.9|14308.9|14305.1|14301.1|78
1649894400000|2022-04-14 00:00:00|14309.8|14305.8|14300.4|14296.4|14312.9|14308.9|14300.4|14296.4|62
1649894700000|2022-04-14 00:05:00|14303.6|14299.6|14306.7|14302.7|14306.7|14302.7|14295.8|14291.8|310
1649895000000|2022-04-14 00:10:00|14308.3|14304.3|14303.6|14299.6|14308.3|14304.3|14300.4|14296.4|114
1649895300000|2022-04-14 00:15:00|14302|14298|14303.6|14299.6|14303.6|14299.6|14302|14298|168
1649895600000|2022-04-14 00:20:00|14306.7|14302.7|14300.4|14296.4|14306.7|14302.7|14300.4|14296.4|136
1649895900000|2022-04-14 00:25:00|14297.3|14293.3|14287.9|14283.9|14297.3|14293.3|14287.9|14283.9|152
1649896200000|2022-04-14 00:30:00|14289.5|14285.5|14287.9|14283.9|14291.1|14287.1|14278.6|14274.6|226
1649896500000|2022-04-14 00:35:00|14284.8|14280.8|14291.1|14287.1|14294.2|14290.2|14284.8|14280.8|76
1649896800000|2022-04-14 00:40:00|14292.6|14288.6|14287.9|14283.9|14294.2|14290.2|14284.8|14280.8|68
1649897100000|2022-04-14 00:45:00|14286.4|14282.4|14281.7|14277.7|14287.9|14283.9|14278.6|14274.6|169
1649897400000|2022-04-14 00:50:00|14284.8|14280.8|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|93
1649897700000|2022-04-14 00:55:00|14280.1|14276.1|14284.8|14280.8|14284.8|14280.8|14278.6|14274.6|109
1649898000000|2022-04-14 01:00:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14278.6|14274.6|225
1649898300000|2022-04-14 01:05:00|14287.9|14283.9|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|209
1649898600000|2022-04-14 01:10:00|14294.2|14290.2|14291.1|14287.1|14294.2|14290.2|14291.1|14287.1|76
1649898900000|2022-04-14 01:15:00|14294.2|14290.2|14291.1|14287.1|14297.3|14293.3|14291.1|14287.1|215
1649899200000|2022-04-14 01:20:00|14294.2|14290.2|14281.7|14277.7|14294.2|14290.2|14281.7|14277.7|201
1649899500000|2022-04-14 01:25:00|14284.8|14280.8|14281.7|14277.7|14287.9|14283.9|14281.7|14277.7|163
1649899800000|2022-04-14 01:30:00|14284.8|14280.8|14300.4|14296.4|14306.7|14302.7|14284.8|14280.8|320
1649900100000|2022-04-14 01:35:00|14298.9|14294.9|14297.3|14293.3|14300.4|14296.4|14297.3|14293.3|178
1649900400000|2022-04-14 01:40:00|14300.4|14296.4|14306.7|14302.7|14306.7|14302.7|14300.4|14296.4|147
1649900700000|2022-04-14 01:45:00|14303.6|14299.6|14312.9|14308.9|14316.1|14312.1|14303.6|14299.6|234
1649901000000|2022-04-14 01:50:00|14314.5|14310.5|14306.7|14302.7|14316.1|14312.1|14306.7|14302.7|156
1649901300000|2022-04-14 01:55:00|14303.6|14299.6|14309.8|14305.8|14309.8|14305.8|14303.6|14299.6|125
1649901600000|2022-04-14 02:00:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|180
1649901900000|2022-04-14 02:05:00|14314.5|14310.5|14309.8|14305.8|14316.1|14312.1|14309.8|14305.8|93
1649902200000|2022-04-14 02:10:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|75
1649902500000|2022-04-14 02:15:00|14316.1|14312.1|14322.3|14318.3|14322.3|14318.3|14312.9|14308.9|66
1649902800000|2022-04-14 02:20:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|76
1649903100000|2022-04-14 02:25:00|14328.6|14324.6|14325.4|14321.4|14328.6|14324.6|14325.4|14321.4|140
1649903400000|2022-04-14 02:30:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|127
1649903700000|2022-04-14 02:35:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|203
1649904000000|2022-04-14 02:40:00|14331.7|14327.7|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|314
1649904300000|2022-04-14 02:45:00|14336.4|14332.4|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|85
1649904600000|2022-04-14 02:50:00|14333.3|14329.3|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|133
1649904900000|2022-04-14 02:55:00|14325.4|14321.4|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|35
1649905200000|2022-04-14 03:00:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|97
1649905500000|2022-04-14 03:05:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|39
1649905800000|2022-04-14 03:10:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|34
1649906100000|2022-04-14 03:15:00|14323.9|14319.9|14312.9|14308.9|14325.4|14321.4|14309.8|14305.8|229
1649906400000|2022-04-14 03:20:00|14309.8|14305.8|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|128
1649906700000|2022-04-14 03:25:00|14314.5|14310.5|14325.4|14321.4|14325.4|14321.4|14314.5|14310.5|144
1649907000000|2022-04-14 03:30:00|14323.9|14319.9|14334.8|14330.8|14337.9|14333.9|14323.9|14319.9|200
1649907300000|2022-04-14 03:35:00|14333.3|14329.3|14334.8|14330.8|14334.8|14330.8|14325.4|14321.4|218
1649907600000|2022-04-14 03:40:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|65
1649907900000|2022-04-14 03:45:00|14328.6|14324.6|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|268
1649908200000|2022-04-14 03:50:00|14334.8|14330.8|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|129
1649908500000|2022-04-14 03:55:00|14334.8|14330.8|14334.8|14330.8|14336.4|14332.4|14331.7|14327.7|65
1649908800000|2022-04-14 04:00:00|14333.3|14329.3|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|63
1649909100000|2022-04-14 04:05:00|14330.1|14326.1|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|88
1649909400000|2022-04-14 04:10:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14336.4|14332.4|57
1649909700000|2022-04-14 04:15:00|14344.2|14340.2|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|146
1649910000000|2022-04-14 04:20:00|14347.3|14343.3|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|222
1649910300000|2022-04-14 04:25:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|251
1649910600000|2022-04-14 04:30:00|14342.6|14338.6|14336.4|14332.4|14344.2|14340.2|14334.8|14330.8|228
1649910900000|2022-04-14 04:35:00|14334.8|14330.8|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|90
1649911200000|2022-04-14 04:40:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|111
1649911500000|2022-04-14 04:45:00|14353.6|14349.6|14344.2|14340.2|14355.1|14351.1|14344.2|14340.2|480
1649911800000|2022-04-14 04:50:00|14347.3|14343.3|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|131
1649912100000|2022-04-14 04:55:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|153
1649912400000|2022-04-14 05:00:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|54
1649912700000|2022-04-14 05:05:00|14333.3|14329.3|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|96
1649913000000|2022-04-14 05:10:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|45
1649913300000|2022-04-14 05:15:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|58
1649913600000|2022-04-14 05:20:00|||||||||10
1649913900000|2022-04-14 05:25:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|84
1649914200000|2022-04-14 05:30:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|95
1649914500000|2022-04-14 05:35:00|14339.5|14335.5|14333.3|14329.3|14341.1|14337.1|14331.7|14327.7|106
1649914800000|2022-04-14 05:40:00|14331.7|14327.7|14325.4|14321.4|14334.8|14330.8|14325.4|14321.4|145
1649915100000|2022-04-14 05:45:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|120
1649915400000|2022-04-14 05:50:00|14330.1|14326.1|14319.2|14315.2|14330.1|14326.1|14319.2|14315.2|102
1649915700000|2022-04-14 05:55:00|14320.8|14316.8|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|158
1649916000000|2022-04-14 06:00:00|14319.2|14315.2|14317.6|14313.6|14322.3|14318.3|14312.9|14308.9|201
1649916300000|2022-04-14 06:05:00|14316.1|14312.1|14319.2|14315.2|14328.6|14324.6|14316.1|14312.1|201
1649916600000|2022-04-14 06:10:00|14322.3|14318.3|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|219
1649916900000|2022-04-14 06:15:00|14319.2|14315.2|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|131
1649917200000|2022-04-14 06:20:00|14312.9|14308.9|14322.3|14318.3|14322.3|14318.3|14312.9|14308.9|235
1649917500000|2022-04-14 06:25:00|14320.8|14316.8|14312.9|14308.9|14325.4|14321.4|14309.8|14305.8|257
1649917800000|2022-04-14 06:30:00|14309.8|14305.8|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|111
1649918100000|2022-04-14 06:35:00|14314.5|14310.5|14312.9|14308.9|14316.1|14312.1|14306.7|14302.7|147
1649918400000|2022-04-14 06:40:00|14316.1|14312.1|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|105
1649918700000|2022-04-14 06:45:00|14317.6|14313.6|14312.9|14308.9|14317.6|14313.6|14312.9|14308.9|26
1649919000000|2022-04-14 06:50:00|14316.1|14312.1|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|87
1649919300000|2022-04-14 06:55:00|14319.2|14315.2|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|215
1649919600000|2022-04-14 07:00:00|14328.6|14324.6|14334.8|14330.8|14334.8|14330.8|14322.3|14318.3|348
1649919900000|2022-04-14 07:05:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|374
1649920200000|2022-04-14 07:10:00|14331.7|14327.7|14348.9|14344.9|14356.7|14352.7|14331.7|14327.7|670
1649920500000|2022-04-14 07:15:00|14350.4|14346.4|14334.8|14330.8|14353.6|14349.6|14328.6|14324.6|571
1649920800000|2022-04-14 07:20:00|14331.7|14327.7|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|137
1649921100000|2022-04-14 07:25:00|14336.4|14332.4|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|348
1649921400000|2022-04-14 07:30:00|14341.1|14337.1|14353.6|14349.6|14356.7|14352.7|14334.8|14330.8|489
1649921700000|2022-04-14 07:35:00|14356.7|14352.7|14350.4|14346.4|14356.7|14352.7|14347.3|14343.3|618
1649922000000|2022-04-14 07:40:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|165
1649922300000|2022-04-14 07:45:00|14353.6|14349.6|14355.1|14351.1|14356.7|14352.7|14353.6|14349.6|310
1649922600000|2022-04-14 07:50:00|14353.6|14349.6|14366.1|14362.1|14366.1|14362.1|14353.6|14349.6|416
1649922900000|2022-04-14 07:55:00|14369.2|14365.2|14347.3|14343.3|14369.2|14365.2|14344.2|14340.2|736
1649923200000|2022-04-14 08:00:00|14344.2|14340.2|14334.8|14330.8|14350.4|14346.4|14331.7|14327.7|678
1649923500000|2022-04-14 08:05:00|14337.9|14333.9|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|395
1649923800000|2022-04-14 08:10:00|14337.9|14333.9|14337.9|14333.9|14344.2|14340.2|14334.8|14330.8|458
1649924100000|2022-04-14 08:15:00|14334.8|14330.8|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|378
1649924400000|2022-04-14 08:20:00|14342.6|14338.6|14336.4|14332.4|14344.2|14340.2|14334.8|14330.8|133
1649924700000|2022-04-14 08:25:00|14337.9|14333.9|14328.6|14324.6|14337.9|14333.9|14328.6|14324.6|237
1649925000000|2022-04-14 08:30:00|14330.1|14326.1|14331.7|14327.7|14331.7|14327.7|14325.4|14321.4|208
1649925300000|2022-04-14 08:35:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|233
1649925600000|2022-04-14 08:40:00|14331.7|14327.7|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|398
1649925900000|2022-04-14 08:45:00|14336.4|14332.4|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|95
1649926200000|2022-04-14 08:50:00|14328.6|14324.6|14322.3|14318.3|14328.6|14324.6|14319.2|14315.2|394
1649926500000|2022-04-14 08:55:00|14319.2|14315.2|14331.7|14327.7|14331.7|14327.7|14319.2|14315.2|350
1649926800000|2022-04-14 09:00:00|14330.1|14326.1|14322.3|14318.3|14331.7|14327.7|14322.3|14318.3|376
1649927100000|2022-04-14 09:05:00|14319.2|14315.2|14323.9|14319.9|14328.6|14324.6|14319.2|14315.2|184
1649927400000|2022-04-14 09:10:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|115
1649927700000|2022-04-14 09:15:00|14320.8|14316.8|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|367
1649928000000|2022-04-14 09:20:00|14319.2|14315.2|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|110
1649928300000|2022-04-14 09:25:00|14322.3|14318.3|14316.1|14312.1|14325.4|14321.4|14316.1|14312.1|152
1649928600000|2022-04-14 09:30:00|14312.9|14308.9|14309.8|14305.8|14312.9|14308.9|14305.1|14301.1|186
1649928900000|2022-04-14 09:35:00|14306.7|14302.7|14297.3|14293.3|14309.8|14305.8|14295.8|14291.8|539
1649929200000|2022-04-14 09:40:00|14298.9|14294.9|14300.4|14296.4|14303.6|14299.6|14294.2|14290.2|293
1649929500000|2022-04-14 09:45:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14294.2|14290.2|280
1649929800000|2022-04-14 09:50:00|14300.4|14296.4|14294.2|14290.2|14300.4|14296.4|14291.1|14287.1|270
1649930100000|2022-04-14 09:55:00|14291.1|14287.1|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|304
1649930400000|2022-04-14 10:00:00|14291.1|14287.1|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|225
1649930700000|2022-04-14 10:05:00|14289.5|14285.5|14278.6|14274.6|14291.1|14287.1|14275.4|14271.4|513
1649931000000|2022-04-14 10:10:00|14281.7|14277.7|14275.4|14271.4|14284.8|14280.8|14275.4|14271.4|246
1649931300000|2022-04-14 10:15:00|14269.2|14265.2|14278.6|14274.6|14281.7|14277.7|14269.2|14265.2|481
1649931600000|2022-04-14 10:20:00|14275.4|14271.4|14287.9|14283.9|14287.9|14283.9|14275.4|14271.4|295
1649931900000|2022-04-14 10:25:00|14289.5|14285.5|14294.2|14290.2|14294.2|14290.2|14287.9|14283.9|316
1649932200000|2022-04-14 10:30:00|14292.6|14288.6|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|260
1649932500000|2022-04-14 10:35:00|14294.2|14290.2|14297.3|14293.3|14300.4|14296.4|14291.1|14287.1|586
1649932800000|2022-04-14 10:40:00|14300.4|14296.4|14297.3|14293.3|14300.4|14296.4|14297.3|14293.3|228
1649933100000|2022-04-14 10:45:00|14298.9|14294.9|14303.6|14299.6|14306.7|14302.7|14294.2|14290.2|464
1649933400000|2022-04-14 10:50:00|14306.7|14302.7|14297.3|14293.3|14306.7|14302.7|14297.3|14293.3|277
1649933700000|2022-04-14 10:55:00|14300.4|14296.4|14300.4|14296.4|14302|14298|14294.2|14290.2|281
1649934000000|2022-04-14 11:00:00|14302|14298|14300.4|14296.4|14306.7|14302.7|14297.3|14293.3|224
1649934300000|2022-04-14 11:05:00|14298.9|14294.9|14303.6|14299.6|14306.7|14302.7|14297.3|14293.3|370
1649934600000|2022-04-14 11:10:00|14300.4|14296.4|14297.3|14293.3|14303.6|14299.6|14294.2|14290.2|405
1649934900000|2022-04-14 11:15:00|14300.4|14296.4|14303.6|14299.6|14303.6|14299.6|14294.2|14290.2|401
1649935200000|2022-04-14 11:20:00|14306.7|14302.7|14309.8|14305.8|14309.8|14305.8|14306.7|14302.7|259
1649935500000|2022-04-14 11:25:00|14312.9|14308.9|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|150
1649935800000|2022-04-14 11:30:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|179
1649936100000|2022-04-14 11:35:00|14316.1|14312.1|14325.4|14321.4|14328.6|14324.6|14312.9|14308.9|654
1649936400000|2022-04-14 11:40:00|14322.3|14318.3|14327|14323|14337.9|14333.9|14322.3|14318.3|902
1649936700000|2022-04-14 11:45:00|14325.4|14321.4|14348.9|14344.9|14362.9|14358.9|14325.4|14321.4|2565
1649937000000|2022-04-14 11:50:00|14347.3|14343.3|14341.1|14337.1|14353.6|14349.6|14334.8|14330.8|1355
1649937300000|2022-04-14 11:55:00|14344.2|14340.2|14337.9|14333.9|14350.4|14346.4|14331.7|14327.7|957
1649937600000|2022-04-14 12:00:00|14334.8|14330.8|14341.1|14337.1|14359.8|14355.8|14334.8|14330.8|1224
1649937900000|2022-04-14 12:05:00|14344.2|14340.2|14341.1|14337.1|14350.4|14346.4|14331.7|14327.7|1383
1649938200000|2022-04-14 12:10:00|14344.2|14340.2|14341.1|14337.1|14359.8|14355.8|14334.8|14330.8|2844
1649938500000|2022-04-14 12:15:00|14344.2|14340.2|14350.4|14346.4|14355.1|14351.1|14341.1|14337.1|1111
1649938800000|2022-04-14 12:20:00|14347.3|14343.3|14316.1|14312.1|14350.4|14346.4|14309.8|14305.8|2162
1649939100000|2022-04-14 12:25:00|14319.2|14315.2|14325.4|14321.4|14337.9|14333.9|14319.2|14315.2|919
1649939400000|2022-04-14 12:30:00|14328.6|14324.6|14312.9|14308.9|14337.9|14333.9|14303.6|14299.6|1321
1649939700000|2022-04-14 12:35:00|14309.8|14305.8|14287.9|14283.9|14316.1|14312.1|14284.8|14280.8|2521
1649940000000|2022-04-14 12:40:00|14291.1|14287.1|14275.4|14271.4|14294.2|14290.2|14275.4|14271.4|1334
1649940300000|2022-04-14 12:45:00|14278.6|14274.6|14262.9|14258.9|14284.8|14280.8|14256.7|14252.7|3494
1649940600000|2022-04-14 12:50:00|14266.1|14262.1|14266.1|14262.1|14281.7|14277.7|14262.9|14258.9|1816
1649940900000|2022-04-14 12:55:00|14267.6|14263.6|14278.6|14274.6|14287.9|14283.9|14259.8|14255.8|1437
1649941200000|2022-04-14 13:00:00|14275.4|14271.4|14275.4|14271.4|14291.1|14287.1|14266.1|14262.1|1753
1649941500000|2022-04-14 13:05:00|14278.6|14274.6|14278.6|14274.6|14284.8|14280.8|14272.3|14268.3|1124
1649941800000|2022-04-14 13:10:00|14275.4|14271.4|14272.3|14268.3|14278.6|14274.6|14256.7|14252.7|1363
1649942100000|2022-04-14 13:15:00|14269.2|14265.2|14300.4|14296.4|14300.4|14296.4|14266.1|14262.1|1893
1649942400000|2022-04-14 13:20:00|14303.6|14299.6|14294.2|14290.2|14312.9|14308.9|14287.9|14283.9|1681
1649942700000|2022-04-14 13:25:00|14291.1|14287.1|14259.8|14255.8|14294.2|14290.2|14259.8|14255.8|1529
1649943000000|2022-04-14 13:30:00|14262.9|14258.9|14244.2|14240.2|14266.1|14262.1|14228.6|14224.6|3130
1649943300000|2022-04-14 13:35:00|14241.1|14237.1|14212.9|14208.9|14241.1|14237.1|14209.8|14205.8|2711
1649943600000|2022-04-14 13:40:00|14216.1|14212.1|14200.4|14196.4|14231.7|14227.7|14200.4|14196.4|2776
1649943900000|2022-04-14 13:45:00|14202|14198|14194.2|14190.2|14202|14198|14178.6|14174.6|2903
1649944200000|2022-04-14 13:50:00|14197.3|14193.3|14184.8|14180.8|14200.4|14196.4|14172.3|14168.3|3777
1649944500000|2022-04-14 13:55:00|14181.7|14177.7|14187.9|14183.9|14194.2|14190.2|14175.4|14171.4|1797
1649944800000|2022-04-14 14:00:00|14184.8|14180.8|14161.4|14157.4|14184.8|14180.8|14159.8|14155.8|2255
1649945100000|2022-04-14 14:05:00|14159.8|14155.8|14156.7|14152.7|14172.3|14168.3|14150.4|14146.4|3000
1649945400000|2022-04-14 14:10:00|14153.6|14149.6|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|2031
1649945700000|2022-04-14 14:15:00|14153.6|14149.6|14175.4|14171.4|14178.6|14174.6|14153.6|14149.6|2470
1649946000000|2022-04-14 14:20:00|14172.3|14168.3|14169.2|14165.2|14187.9|14183.9|14162.9|14158.9|2014
1649946300000|2022-04-14 14:25:00|14172.3|14168.3|14169.2|14165.2|14175.4|14171.4|14156.7|14152.7|1322
1649946600000|2022-04-14 14:30:00|14166.1|14162.1|14169.2|14165.2|14175.4|14171.4|14156.7|14152.7|2062
1649946900000|2022-04-14 14:35:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14156.7|14152.7|1796
1649947200000|2022-04-14 14:40:00|14164.5|14160.5|14172.3|14168.3|14172.3|14168.3|14162.9|14158.9|764
1649947500000|2022-04-14 14:45:00|14169.2|14165.2|14178.6|14174.6|14184.8|14180.8|14166.1|14162.1|1308
1649947800000|2022-04-14 14:50:00|14175.4|14171.4|14181.7|14177.7|14184.8|14180.8|14172.3|14168.3|1197
1649948100000|2022-04-14 14:55:00|14180.1|14176.1|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|1637
1649948400000|2022-04-14 15:00:00|14175.4|14171.4|14191.1|14187.1|14194.2|14190.2|14169.2|14165.2|1035
1649948700000|2022-04-14 15:05:00|14187.9|14183.9|14169.2|14165.2|14197.3|14193.3|14162.9|14158.9|1404
1649949000000|2022-04-14 15:10:00|14172.3|14168.3|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|938
1649949300000|2022-04-14 15:15:00|14169.2|14165.2|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|1291
1649949600000|2022-04-14 15:20:00|14175.4|14171.4|14156.7|14152.7|14175.4|14171.4|14156.7|14152.7|1445
1649949900000|2022-04-14 15:25:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14156.7|14152.7|1503
1649950200000|2022-04-14 15:30:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14153.6|14149.6|1018
1649950500000|2022-04-14 15:35:00|14156.7|14152.7|14137.9|14133.9|14156.7|14152.7|14137.9|14133.9|1553
1649950800000|2022-04-14 15:40:00|14134.8|14130.8|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|1878
1649951100000|2022-04-14 15:45:00|14134.8|14130.8|14144.2|14140.2|14147.3|14143.3|14134.8|14130.8|1106
1649951400000|2022-04-14 15:50:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14134.8|14130.8|764
1649951700000|2022-04-14 15:55:00|14139.5|14135.5|14131.7|14127.7|14144.2|14140.2|14131.7|14127.7|2009
1649952000000|2022-04-14 16:00:00|14134.8|14130.8|14125.4|14121.4|14141.1|14137.1|14125.4|14121.4|987
1649952300000|2022-04-14 16:05:00|14122.3|14118.3|14131.7|14127.7|14131.7|14127.7|14122.3|14118.3|923
1649952600000|2022-04-14 16:10:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|584
1649952900000|2022-04-14 16:15:00|14131.7|14127.7|14133.3|14129.3|14134.8|14130.8|14128.6|14124.6|478
1649953200000|2022-04-14 16:20:00|14131.7|14127.7|14141.1|14137.1|14144.2|14140.2|14116.1|14112.1|2002
1649953500000|2022-04-14 16:25:00|14139.5|14135.5|14128.6|14124.6|14141.1|14137.1|14125.4|14121.4|674
1649953800000|2022-04-14 16:30:00|14125.4|14121.4|14116.1|14112.1|14133.3|14129.3|14116.1|14112.1|699
1649954100000|2022-04-14 16:35:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14109.8|14105.8|1244
1649954400000|2022-04-14 16:40:00|14119.2|14115.2|14106.7|14102.7|14119.2|14115.2|14100.4|14096.4|630
1649954700000|2022-04-14 16:45:00|14109.8|14105.8|14091.1|14087.1|14109.8|14105.8|14091.1|14087.1|1244
1649955000000|2022-04-14 16:50:00|14094.2|14090.2|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|1148
1649955300000|2022-04-14 16:55:00|14091.1|14087.1|14112.9|14108.9|14119.2|14115.2|14091.1|14087.1|2016
1649955600000|2022-04-14 17:00:00|14111.4|14107.4|14106.7|14102.7|14125.4|14121.4|14106.7|14102.7|2488
1649955900000|2022-04-14 17:05:00|14108.3|14104.3|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|568
1649956200000|2022-04-14 17:10:00|14106.7|14102.7|14097.3|14093.3|14109.8|14105.8|14097.3|14093.3|633
1649956500000|2022-04-14 17:15:00|14100.4|14096.4|14084.8|14080.8|14103.6|14099.6|14084.8|14080.8|414
1649956800000|2022-04-14 17:20:00|14086.4|14082.4|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|621
1649957100000|2022-04-14 17:25:00|14081.7|14077.7|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|527
1649957400000|2022-04-14 17:30:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|448
1649957700000|2022-04-14 17:35:00|14089.5|14085.5|14094.2|14090.2|14097.3|14093.3|14084.8|14080.8|857
1649958000000|2022-04-14 17:40:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|461
1649958300000|2022-04-14 17:45:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|466
1649958600000|2022-04-14 17:50:00|14089.5|14085.5|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|426
1649958900000|2022-04-14 17:55:00|14081.7|14077.7|14091.1|14087.1|14097.3|14093.3|14081.7|14077.7|746
1649959200000|2022-04-14 18:00:00|14094.2|14090.2|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|307
1649959500000|2022-04-14 18:05:00|14089.5|14085.5|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|639
1649959800000|2022-04-14 18:10:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|129
1649960100000|2022-04-14 18:15:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|351
1649960400000|2022-04-14 18:20:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14080.1|14076.1|260
1649960700000|2022-04-14 18:25:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|115
1649961000000|2022-04-14 18:30:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14086.4|14082.4|140
1649961300000|2022-04-14 18:35:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|525
1649961600000|2022-04-14 18:40:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|182
1649961900000|2022-04-14 18:45:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|329
1649962200000|2022-04-14 18:50:00|14087.9|14083.9|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|424
1649962500000|2022-04-14 18:55:00|14089.5|14085.5|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|466
1649962800000|2022-04-14 19:00:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|290
1649963100000|2022-04-14 19:05:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|124
1649963400000|2022-04-14 19:10:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|93
1649963700000|2022-04-14 19:15:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|76
1649964000000|2022-04-14 19:20:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|313
1649964300000|2022-04-14 19:25:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|143
1649964600000|2022-04-14 19:30:00|14091.1|14087.1|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|401
1649964900000|2022-04-14 19:35:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|234
1649965200000|2022-04-14 19:40:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|372
1649965500000|2022-04-14 19:45:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|219
1649965800000|2022-04-14 19:50:00|14100.4|14096.4|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|324
1649966100000|2022-04-14 19:55:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|439
1649966400000|2022-04-14 20:00:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|358
1649966700000|2022-04-14 20:05:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|66
1649967000000|2022-04-14 20:10:00|||||||||61
1649967300000|2022-04-14 20:15:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|99
1649967600000|2022-04-14 20:20:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|38
1649967900000|2022-04-14 20:25:00|14092.6|14088.6|14091.1|14087.1|14092.6|14088.6|14091.1|14087.1|133
1649968200000|2022-04-14 20:30:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|74
1649968500000|2022-04-14 20:35:00|||||||||11
1649968800000|2022-04-14 20:40:00|14097.3|14093.3|14095.8|14091.8|14097.3|14093.3|14094.2|14090.2|102
1649969100000|2022-04-14 20:45:00|14097.3|14093.3|14097.3|14093.3|14098.9|14094.9|14097.3|14093.3|88
1649969400000|2022-04-14 20:50:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|170
1649969700000|2022-04-14 20:55:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|430
1650232800000|2022-04-17 22:00:00|14086.4|14082.4|14075.4|14071.4|14086.4|14082.4|14072.3|14068.3|564
1650233100000|2022-04-17 22:05:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|246
1650233400000|2022-04-17 22:10:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|323
1650233700000|2022-04-17 22:15:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|197
1650234000000|2022-04-17 22:20:00|14075.4|14071.4|14072.3|14068.3|14077|14073|14072.3|14068.3|100
1650234300000|2022-04-17 22:25:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|173
1650234600000|2022-04-17 22:30:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|359
1650234900000|2022-04-17 22:35:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|151
1650235200000|2022-04-17 22:40:00|14080.1|14076.1|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|125
1650235500000|2022-04-17 22:45:00|14073.9|14069.9|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|140
1650235800000|2022-04-17 22:50:00|14081.7|14077.7|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|69
1650236100000|2022-04-17 22:55:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|112
1650236400000|2022-04-17 23:00:00|14087.9|14083.9|14078.6|14074.6|14087.9|14083.9|14078.6|14074.6|259
1650236700000|2022-04-17 23:05:00|14077|14073|14070.8|14066.8|14078.6|14074.6|14069.2|14065.2|218
1650237000000|2022-04-17 23:10:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|93
1650237300000|2022-04-17 23:15:00|14067.6|14063.6|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|89
1650237600000|2022-04-17 23:20:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|91
1650237900000|2022-04-17 23:25:00|14067.6|14063.6|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|60
1650238200000|2022-04-17 23:30:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|99
1650238500000|2022-04-17 23:35:00|14067.6|14063.6|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|157
1650238800000|2022-04-17 23:40:00|14067.6|14063.6|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|76
1650239100000|2022-04-17 23:45:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|57
1650239400000|2022-04-17 23:50:00|14066.1|14062.1|14062.9|14058.9|14067.6|14063.6|14059.8|14055.8|65
1650239700000|2022-04-17 23:55:00|14061.4|14057.4|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|42
1650240000000|2022-04-18 00:00:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|268
1650240300000|2022-04-18 00:05:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|71
1650240600000|2022-04-18 00:10:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|144
1650240900000|2022-04-18 00:15:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|127
1650241200000|2022-04-18 00:20:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|247
1650241500000|2022-04-18 00:25:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|141
1650241800000|2022-04-18 00:30:00|14045.8|14041.8|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|282
1650242100000|2022-04-18 00:35:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|123
1650242400000|2022-04-18 00:40:00|14042.6|14038.6|14034.8|14030.8|14044.2|14040.2|14034.8|14030.8|218
1650242700000|2022-04-18 00:45:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|121
1650243000000|2022-04-18 00:50:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|310
1650243300000|2022-04-18 00:55:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|377
1650243600000|2022-04-18 01:00:00|14033.3|14029.3|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|144
1650243900000|2022-04-18 01:05:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|51
1650244200000|2022-04-18 01:10:00|14041.1|14037.1|14047.3|14043.3|14047.3|14043.3|14037.9|14033.9|239
1650244500000|2022-04-18 01:15:00|14050.4|14046.4|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|275
1650244800000|2022-04-18 01:20:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|242
1650245100000|2022-04-18 01:25:00|14050.4|14046.4|14066.1|14062.1|14069.2|14065.2|14050.4|14046.4|161
1650245400000|2022-04-18 01:30:00|14067.6|14063.6|14059.8|14055.8|14069.2|14065.2|14056.7|14052.7|171
1650245700000|2022-04-18 01:35:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|80
1650246000000|2022-04-18 01:40:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14058.3|14054.3|40
1650246300000|2022-04-18 01:45:00|14056.7|14052.7|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|96
1650246600000|2022-04-18 01:50:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|118
1650246900000|2022-04-18 01:55:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|100
1650247200000|2022-04-18 02:00:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|191
1650247500000|2022-04-18 02:05:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|168
1650247800000|2022-04-18 02:10:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|42
1650248100000|2022-04-18 02:15:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|61
1650248400000|2022-04-18 02:20:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14031.7|14027.7|165
1650248700000|2022-04-18 02:25:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|33
1650249000000|2022-04-18 02:30:00|14042.6|14038.6|14044.2|14040.2|14044.2|14040.2|14042.6|14038.6|14
1650249300000|2022-04-18 02:35:00|14045.8|14041.8|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|101
1650249600000|2022-04-18 02:40:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|122
1650249900000|2022-04-18 02:45:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14048.9|14044.9|3
1650250200000|2022-04-18 02:50:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|64
1650250500000|2022-04-18 02:55:00|14045.8|14041.8|14042.6|14038.6|14047.3|14043.3|14041.1|14037.1|46
1650250800000|2022-04-18 03:00:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|54
1650251100000|2022-04-18 03:05:00|||||||||9
1650251400000|2022-04-18 03:10:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|48
1650251700000|2022-04-18 03:15:00|14044.2|14040.2|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|60
1650252000000|2022-04-18 03:20:00|14050.4|14046.4|14041.1|14037.1|14050.4|14046.4|14037.9|14033.9|131
1650252300000|2022-04-18 03:25:00|14037.9|14033.9|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|62
1650252600000|2022-04-18 03:30:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|42
1650252900000|2022-04-18 03:35:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|56
1650253200000|2022-04-18 03:40:00|14041.1|14037.1|14034.8|14030.8|14044.2|14040.2|14034.8|14030.8|162
1650253500000|2022-04-18 03:45:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|61
1650253800000|2022-04-18 03:50:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|162
1650254100000|2022-04-18 03:55:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|34
1650254400000|2022-04-18 04:00:00|14031.7|14027.7|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|138
1650254700000|2022-04-18 04:05:00|14020.8|14016.8|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|187
1650255000000|2022-04-18 04:10:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|211
1650255300000|2022-04-18 04:15:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14020.8|14016.8|33
1650255600000|2022-04-18 04:20:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|87
1650255900000|2022-04-18 04:25:00|||||||||14
1650256200000|2022-04-18 04:30:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14019.2|14015.2|293
1650256500000|2022-04-18 04:35:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|181
1650256800000|2022-04-18 04:40:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|55
1650257100000|2022-04-18 04:45:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|104
1650257400000|2022-04-18 04:50:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|53
1650257700000|2022-04-18 04:55:00|14025.4|14021.4|14020.8|14016.8|14025.4|14021.4|14020.8|14016.8|58
1650258000000|2022-04-18 05:00:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|218
1650258300000|2022-04-18 05:05:00|14030.1|14026.1|14041.1|14037.1|14041.1|14037.1|14028.6|14024.6|514
1650258600000|2022-04-18 05:10:00|14044.2|14040.2|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|733
1650258900000|2022-04-18 05:15:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|124
1650259200000|2022-04-18 05:20:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|89
1650259500000|2022-04-18 05:25:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|93
1650259800000|2022-04-18 05:30:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|91
1650260100000|2022-04-18 05:35:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|45
1650260400000|2022-04-18 05:40:00|14047.3|14043.3|14048.9|14044.9|14050.4|14046.4|14047.3|14043.3|131
1650260700000|2022-04-18 05:45:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|47
1650261000000|2022-04-18 05:50:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|27
1650261300000|2022-04-18 05:55:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|58
1650261600000|2022-04-18 06:00:00|14045.8|14041.8|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|126
1650261900000|2022-04-18 06:05:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|119
1650262200000|2022-04-18 06:10:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|93
1650262500000|2022-04-18 06:15:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|16
1650262800000|2022-04-18 06:20:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|89
1650263100000|2022-04-18 06:25:00|||||||||5
1650263400000|2022-04-18 06:30:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|41
1650263700000|2022-04-18 06:35:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|99
1650264000000|2022-04-18 06:40:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|52
1650264300000|2022-04-18 06:45:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14048.9|14044.9|40
1650264600000|2022-04-18 06:50:00|14047.3|14043.3|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|43
1650264900000|2022-04-18 06:55:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|89
1650265200000|2022-04-18 07:00:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|130
1650265500000|2022-04-18 07:05:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|145
1650265800000|2022-04-18 07:10:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|23
1650266100000|2022-04-18 07:15:00|||||||||9
1650266400000|2022-04-18 07:20:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|78
1650266700000|2022-04-18 07:25:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|237
1650267000000|2022-04-18 07:30:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|90
1650267300000|2022-04-18 07:35:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|73
1650267600000|2022-04-18 07:40:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|91
1650267900000|2022-04-18 07:45:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|42
1650268200000|2022-04-18 07:50:00|||||||||18
1650268500000|2022-04-18 07:55:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|43
1650268800000|2022-04-18 08:00:00|||||||||4
1650269100000|2022-04-18 08:05:00|||||||||13
1650269400000|2022-04-18 08:10:00|14052|14048|14050.4|14046.4|14052|14048|14050.4|14046.4|53
1650269700000|2022-04-18 08:15:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|178
1650270000000|2022-04-18 08:20:00|||||||||22
1650270300000|2022-04-18 08:25:00|||||||||10
1650270600000|2022-04-18 08:30:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|217
1650270900000|2022-04-18 08:35:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|301
1650271200000|2022-04-18 08:40:00|||||||||10
1650271500000|2022-04-18 08:45:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|260
1650271800000|2022-04-18 08:50:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|81
1650272100000|2022-04-18 08:55:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|60
1650272400000|2022-04-18 09:00:00|14044.2|14040.2|14056.7|14052.7|14056.7|14052.7|14044.2|14040.2|470
1650272700000|2022-04-18 09:05:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|187
1650273000000|2022-04-18 09:10:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|47
1650273300000|2022-04-18 09:15:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|22
1650273600000|2022-04-18 09:20:00|14053.6|14049.6|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|264
1650273900000|2022-04-18 09:25:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|49
1650274200000|2022-04-18 09:30:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|43
1650274500000|2022-04-18 09:35:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|96
1650274800000|2022-04-18 09:40:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|14
1650275100000|2022-04-18 09:45:00|||||||||1
1650275400000|2022-04-18 09:50:00|||||||||45
1650275700000|2022-04-18 09:55:00|||||||||62
1650276000000|2022-04-18 10:00:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|283
1650276300000|2022-04-18 10:05:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|73
1650276600000|2022-04-18 10:10:00|14061.4|14057.4|14061.4|14057.4|14062.9|14058.9|14059.8|14055.8|98
1650276900000|2022-04-18 10:15:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|181
1650277200000|2022-04-18 10:20:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|11
1650277500000|2022-04-18 10:25:00|14052|14048|14048.9|14044.9|14052|14048|14047.3|14043.3|118
1650277800000|2022-04-18 10:30:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|54
1650278100000|2022-04-18 10:35:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|31
1650278400000|2022-04-18 10:40:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|85
1650278700000|2022-04-18 10:45:00|14056.7|14052.7|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|119
1650279000000|2022-04-18 10:50:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|145
1650279300000|2022-04-18 10:55:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|320
1650279600000|2022-04-18 11:00:00|14056.7|14052.7|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|296
1650279900000|2022-04-18 11:05:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|246
1650280200000|2022-04-18 11:10:00|14070.8|14066.8|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|340
1650280500000|2022-04-18 11:15:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|185
1650280800000|2022-04-18 11:20:00|14072.3|14068.3|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|324
1650281100000|2022-04-18 11:25:00|14072.3|14068.3|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|244
1650281400000|2022-04-18 11:30:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14064.5|14060.5|355
1650281700000|2022-04-18 11:35:00|14062.9|14058.9|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|188
1650282000000|2022-04-18 11:40:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|460
1650282300000|2022-04-18 11:45:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|165
1650282600000|2022-04-18 11:50:00|||||||||83
1650282900000|2022-04-18 11:55:00|14066.1|14062.1|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|263
1650283200000|2022-04-18 12:00:00|14056.7|14052.7|14034.8|14030.8|14056.7|14052.7|14034.8|14030.8|687
1650283500000|2022-04-18 12:05:00|14031.7|14027.7|14034.8|14030.8|14034.8|14030.8|14025.4|14021.4|837
1650283800000|2022-04-18 12:10:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|409
1650284100000|2022-04-18 12:15:00|14028.6|14024.6|14019.2|14015.2|14031.7|14027.7|14019.2|14015.2|764
1650284400000|2022-04-18 12:20:00|14022.3|14018.3|14047.3|14043.3|14050.4|14046.4|14022.3|14018.3|1196
1650284700000|2022-04-18 12:25:00|14045.8|14041.8|14059.8|14055.8|14062.9|14058.9|14044.2|14040.2|1193
1650285000000|2022-04-18 12:30:00|14062.9|14058.9|14078.6|14074.6|14078.6|14074.6|14062.9|14058.9|1811
1650285300000|2022-04-18 12:35:00|14081.7|14077.7|14069.2|14065.2|14081.7|14077.7|14066.1|14062.1|1275
1650285600000|2022-04-18 12:40:00|14072.3|14068.3|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|1401
1650285900000|2022-04-18 12:45:00|14072.3|14068.3|14091.1|14087.1|14091.1|14087.1|14069.2|14065.2|916
1650286200000|2022-04-18 12:50:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14081.7|14077.7|839
1650286500000|2022-04-18 12:55:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|759
1650286800000|2022-04-18 13:00:00|14091.1|14087.1|14103.6|14099.6|14109.8|14105.8|14084.8|14080.8|1230
1650287100000|2022-04-18 13:05:00|14106.7|14102.7|14091.1|14087.1|14106.7|14102.7|14084.8|14080.8|541
1650287400000|2022-04-18 13:10:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|731
1650287700000|2022-04-18 13:15:00|14084.8|14080.8|14078.6|14074.6|14091.1|14087.1|14078.6|14074.6|944
1650288000000|2022-04-18 13:20:00|14081.7|14077.7|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|438
1650288300000|2022-04-18 13:25:00|14084.8|14080.8|14094.2|14090.2|14103.6|14099.6|14084.8|14080.8|377
1650288600000|2022-04-18 13:30:00|14097.3|14093.3|14094.2|14090.2|14103.6|14099.6|14091.1|14087.1|728
1650288900000|2022-04-18 13:35:00|14091.1|14087.1|14097.3|14093.3|14097.3|14093.3|14087.9|14083.9|611
1650289200000|2022-04-18 13:40:00|14100.4|14096.4|14069.2|14065.2|14100.4|14096.4|14066.1|14062.1|1410
1650289500000|2022-04-18 13:45:00|14066.1|14062.1|14066.1|14062.1|14072.3|14068.3|14059.8|14055.8|915
1650289800000|2022-04-18 13:50:00|14069.2|14065.2|14075.4|14071.4|14091.1|14087.1|14069.2|14065.2|950
1650290100000|2022-04-18 13:55:00|14072.3|14068.3|14072.3|14068.3|14081.7|14077.7|14069.2|14065.2|787
1650290400000|2022-04-18 14:00:00|14069.2|14065.2|14053.6|14049.6|14072.3|14068.3|14053.6|14049.6|2035
1650290700000|2022-04-18 14:05:00|14056.7|14052.7|14069.2|14065.2|14075.4|14071.4|14056.7|14052.7|736
1650291000000|2022-04-18 14:10:00|14066.1|14062.1|14078.6|14074.6|14081.7|14077.7|14066.1|14062.1|1114
1650291300000|2022-04-18 14:15:00|14081.7|14077.7|14069.2|14065.2|14081.7|14077.7|14066.1|14062.1|664
1650291600000|2022-04-18 14:20:00|14066.1|14062.1|14059.8|14055.8|14069.2|14065.2|14059.8|14055.8|843
1650291900000|2022-04-18 14:25:00|14062.9|14058.9|14056.7|14052.7|14062.9|14058.9|14050.4|14046.4|626
1650292200000|2022-04-18 14:30:00|14053.6|14049.6|14050.4|14046.4|14059.8|14055.8|14050.4|14046.4|581
1650292500000|2022-04-18 14:35:00|14053.6|14049.6|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|386
1650292800000|2022-04-18 14:40:00|14044.2|14040.2|14050.4|14046.4|14056.7|14052.7|14044.2|14040.2|1139
1650293100000|2022-04-18 14:45:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|485
1650293400000|2022-04-18 14:50:00|14053.6|14049.6|14044.2|14040.2|14053.6|14049.6|14044.2|14040.2|523
1650293700000|2022-04-18 14:55:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14044.2|14040.2|1011
1650294000000|2022-04-18 15:00:00|14047.3|14043.3|14041.1|14037.1|14053.6|14049.6|14037.9|14033.9|503
1650294300000|2022-04-18 15:05:00|14044.2|14040.2|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|942
1650294600000|2022-04-18 15:10:00|14037.9|14033.9|14025.4|14021.4|14041.1|14037.1|14025.4|14021.4|791
1650294900000|2022-04-18 15:15:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14025.4|14021.4|513
1650295200000|2022-04-18 15:20:00|14041.1|14037.1|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|446
1650295500000|2022-04-18 15:25:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|336
1650295800000|2022-04-18 15:30:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|167
1650296100000|2022-04-18 15:35:00|14044.2|14040.2|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|255
1650296400000|2022-04-18 15:40:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|632
1650296700000|2022-04-18 15:45:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|620
1650297000000|2022-04-18 15:50:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|299
1650297300000|2022-04-18 15:55:00|14037.9|14033.9|14041.1|14037.1|14044.2|14040.2|14034.8|14030.8|407
1650297600000|2022-04-18 16:00:00|14044.2|14040.2|14034.8|14030.8|14044.2|14040.2|14031.7|14027.7|633
1650297900000|2022-04-18 16:05:00|14031.7|14027.7|14022.3|14018.3|14034.8|14030.8|14022.3|14018.3|862
1650298200000|2022-04-18 16:10:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14016.1|14012.1|1055
1650298500000|2022-04-18 16:15:00|14019.2|14015.2|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|541
1650298800000|2022-04-18 16:20:00|14025.4|14021.4|14016.1|14012.1|14025.4|14021.4|14012.9|14008.9|489
1650299100000|2022-04-18 16:25:00|14019.2|14015.2|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|798
1650299400000|2022-04-18 16:30:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|493
1650299700000|2022-04-18 16:35:00|14009.8|14005.8|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|878
1650300000000|2022-04-18 16:40:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|608
1650300300000|2022-04-18 16:45:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|392
1650300600000|2022-04-18 16:50:00|14009.8|14005.8|14006.7|14002.7|14012.9|14008.9|14006.7|14002.7|396
1650300900000|2022-04-18 16:55:00|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|370
1650301200000|2022-04-18 17:00:00|14012.9|14008.9|14031.7|14027.7|14034.8|14030.8|14012.9|14008.9|1553
1650301500000|2022-04-18 17:05:00|14034.8|14030.8|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|480
1650301800000|2022-04-18 17:10:00|14031.7|14027.7|14031.7|14027.7|14037.9|14033.9|14025.4|14021.4|819
1650302100000|2022-04-18 17:15:00|14034.8|14030.8|14025.4|14021.4|14037.9|14033.9|14022.3|14018.3|804
1650302400000|2022-04-18 17:20:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|253
1650302700000|2022-04-18 17:25:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|431
1650303000000|2022-04-18 17:30:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|205
1650303300000|2022-04-18 17:35:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|246
1650303600000|2022-04-18 17:40:00|14023.9|14019.9|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|70
1650303900000|2022-04-18 17:45:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|358
1650304200000|2022-04-18 17:50:00|14011.4|14007.4|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|411
1650304500000|2022-04-18 17:55:00|14019.2|14015.2|14006.7|14002.7|14022.3|14018.3|14003.6|13999.6|1089
1650304800000|2022-04-18 18:00:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|423
1650305100000|2022-04-18 18:05:00|14006.7|14002.7|14016.1|14012.1|14016.1|14012.1|14006.7|14002.7|440
1650305400000|2022-04-18 18:10:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|350
1650305700000|2022-04-18 18:15:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|336
1650306000000|2022-04-18 18:20:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|425
1650306300000|2022-04-18 18:25:00|14019.2|14015.2|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|1083
1650306600000|2022-04-18 18:30:00|14028.6|14024.6|14031.7|14027.7|14037.9|14033.9|14025.4|14021.4|1107
1650306900000|2022-04-18 18:35:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14025.4|14021.4|683
1650307200000|2022-04-18 18:40:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14025.4|14021.4|301
1650307500000|2022-04-18 18:45:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|354
1650307800000|2022-04-18 18:50:00|14030.1|14026.1|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|265
1650308100000|2022-04-18 18:55:00|14031.7|14027.7|14016.1|14012.1|14031.7|14027.7|14016.1|14012.1|1572
1650308400000|2022-04-18 19:00:00|14019.2|14015.2|14028.6|14024.6|14031.7|14027.7|14019.2|14015.2|771
1650308700000|2022-04-18 19:05:00|14025.4|14021.4|14034.8|14030.8|14037.9|14033.9|14025.4|14021.4|615
1650309000000|2022-04-18 19:10:00|14031.7|14027.7|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|493
1650309300000|2022-04-18 19:15:00|14031.7|14027.7|14034.8|14030.8|14041.1|14037.1|14031.7|14027.7|572
1650309600000|2022-04-18 19:20:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|454
1650309900000|2022-04-18 19:25:00|14034.8|14030.8|14028.6|14024.6|14037.9|14033.9|14028.6|14024.6|375
1650310200000|2022-04-18 19:30:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14025.4|14021.4|203
1650310500000|2022-04-18 19:35:00|14028.6|14024.6|14028.6|14024.6|14037.9|14033.9|14025.4|14021.4|904
1650310800000|2022-04-18 19:40:00|14025.4|14021.4|14019.2|14015.2|14028.6|14024.6|14017.6|14013.6|563
1650311100000|2022-04-18 19:45:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|865
1650311400000|2022-04-18 19:50:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|534
1650311700000|2022-04-18 19:55:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|1367
1650312000000|2022-04-18 20:00:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14016.1|14012.1|1015
1650312300000|2022-04-18 20:05:00|14025.4|14021.4|14031.7|14027.7|14031.7|14027.7|14025.4|14021.4|288
1650312600000|2022-04-18 20:10:00|14034.8|14030.8|14041.1|14037.1|14041.1|14037.1|14028.6|14024.6|614
1650312900000|2022-04-18 20:15:00|14044.2|14040.2|14056.7|14052.7|14059.8|14055.8|14044.2|14040.2|1474
1650313200000|2022-04-18 20:20:00|14058.3|14054.3|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|957
1650313500000|2022-04-18 20:25:00|14061.4|14057.4|14062.9|14058.9|14069.2|14065.2|14056.7|14052.7|609
1650313800000|2022-04-18 20:30:00|14066.1|14062.1|14047.3|14043.3|14069.2|14065.2|14045.8|14041.8|1858
1650314100000|2022-04-18 20:35:00|14050.4|14046.4|14041.1|14037.1|14050.4|14046.4|14034.8|14030.8|623
1650314400000|2022-04-18 20:40:00|14042.6|14038.6|14031.7|14027.7|14044.2|14040.2|14031.7|14027.7|397
1650314700000|2022-04-18 20:45:00|14034.8|14030.8|14034.8|14030.8|14041.1|14037.1|14031.7|14027.7|379
1650315000000|2022-04-18 20:50:00|14031.7|14027.7|14034.8|14030.8|14041.1|14037.1|14031.7|14027.7|339
1650315300000|2022-04-18 20:55:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|582
1650319200000|2022-04-18 22:00:00|14031.7|14027.7|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|180
1650319500000|2022-04-18 22:05:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14036.4|14032.4|123
1650319800000|2022-04-18 22:10:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|36
1650320100000|2022-04-18 22:15:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|55
1650320400000|2022-04-18 22:20:00|14041.1|14037.1|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|118
1650320700000|2022-04-18 22:25:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|12
1650321000000|2022-04-18 22:30:00|14041.1|14037.1|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|144
1650321300000|2022-04-18 22:35:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|56
1650321600000|2022-04-18 22:40:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|50
1650321900000|2022-04-18 22:45:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|60
1650322200000|2022-04-18 22:50:00|14047.3|14043.3|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|58
1650322500000|2022-04-18 22:55:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|54
1650322800000|2022-04-18 23:00:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|43
1650323100000|2022-04-18 23:05:00|14041.1|14037.1|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|202
1650323400000|2022-04-18 23:10:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|48
1650323700000|2022-04-18 23:15:00|14030.1|14026.1|14028.6|14024.6|14030.1|14026.1|14028.6|14024.6|26
1650324000000|2022-04-18 23:20:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|40
1650324300000|2022-04-18 23:25:00|14028.6|14024.6|14028.6|14024.6|14030.1|14026.1|14028.6|14024.6|63
1650324600000|2022-04-18 23:30:00|14031.7|14027.7|14037.9|14033.9|14037.9|14033.9|14031.7|14027.7|76
1650324900000|2022-04-18 23:35:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|51
1650325200000|2022-04-18 23:40:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|75
1650325500000|2022-04-18 23:45:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|75
1650325800000|2022-04-18 23:50:00|14039.5|14035.5|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|42
1650326100000|2022-04-18 23:55:00|14041.1|14037.1|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|104
1650326400000|2022-04-19 00:00:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|77
1650326700000|2022-04-19 00:05:00|14037.9|14033.9|14047.3|14043.3|14053.6|14049.6|14037.9|14033.9|199
1650327000000|2022-04-19 00:10:00|14045.8|14041.8|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|158
1650327300000|2022-04-19 00:15:00|14036.4|14032.4|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|181
1650327600000|2022-04-19 00:20:00|14031.7|14027.7|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|188
1650327900000|2022-04-19 00:25:00|14036.4|14032.4|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|30
1650328200000|2022-04-19 00:30:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|92
1650328500000|2022-04-19 00:35:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|16
1650328800000|2022-04-19 00:40:00|14037.9|14033.9|14028.6|14024.6|14037.9|14033.9|14025.4|14021.4|142
1650329100000|2022-04-19 00:45:00|14030.1|14026.1|14031.7|14027.7|14033.3|14029.3|14028.6|14024.6|161
1650329400000|2022-04-19 00:50:00|14030.1|14026.1|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|106
1650329700000|2022-04-19 00:55:00|14036.4|14032.4|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|103
1650330000000|2022-04-19 01:00:00|14037.9|14033.9|14047.3|14043.3|14047.3|14043.3|14037.9|14033.9|120
1650330300000|2022-04-19 01:05:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|64
1650330600000|2022-04-19 01:10:00|14045.8|14041.8|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|54
1650330900000|2022-04-19 01:15:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|25
1650331200000|2022-04-19 01:20:00|14044.2|14040.2|14042.6|14038.6|14044.2|14040.2|14041.1|14037.1|78
1650331500000|2022-04-19 01:25:00|14044.2|14040.2|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|57
1650331800000|2022-04-19 01:30:00|14044.2|14040.2|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|218
1650332100000|2022-04-19 01:35:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|103
1650332400000|2022-04-19 01:40:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|233
1650332700000|2022-04-19 01:45:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|194
1650333000000|2022-04-19 01:50:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|48
1650333300000|2022-04-19 01:55:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|86
1650333600000|2022-04-19 02:00:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|57
1650333900000|2022-04-19 02:05:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|109
1650334200000|2022-04-19 02:10:00|14048.9|14044.9|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|72
1650334500000|2022-04-19 02:15:00|||||||||48
1650334800000|2022-04-19 02:20:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|48
1650335100000|2022-04-19 02:25:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|42
1650335400000|2022-04-19 02:30:00|14050.4|14046.4|14044.2|14040.2|14053.6|14049.6|14044.2|14040.2|147
1650335700000|2022-04-19 02:35:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|101
1650336000000|2022-04-19 02:40:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|51
1650336300000|2022-04-19 02:45:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|41
1650336600000|2022-04-19 02:50:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|40
1650336900000|2022-04-19 02:55:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|67
1650337200000|2022-04-19 03:00:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|50
1650337500000|2022-04-19 03:05:00|14044.2|14040.2|14053.6|14049.6|14053.6|14049.6|14044.2|14040.2|78
1650337800000|2022-04-19 03:10:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|161
1650338100000|2022-04-19 03:15:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|54
1650338400000|2022-04-19 03:20:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|43
1650338700000|2022-04-19 03:25:00|14045.8|14041.8|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|148
1650339000000|2022-04-19 03:30:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|61
1650339300000|2022-04-19 03:35:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|52
1650339600000|2022-04-19 03:40:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|34
1650339900000|2022-04-19 03:45:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|117
1650340200000|2022-04-19 03:50:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|74
1650340500000|2022-04-19 03:55:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|56
1650340800000|2022-04-19 04:00:00|14053.6|14049.6|14052|14048|14053.6|14049.6|14050.4|14046.4|53
1650341100000|2022-04-19 04:05:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|72
1650341400000|2022-04-19 04:10:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|36
1650341700000|2022-04-19 04:15:00|||||||||6
1650342000000|2022-04-19 04:20:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|61
1650342300000|2022-04-19 04:25:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|138
1650342600000|2022-04-19 04:30:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|61
1650342900000|2022-04-19 04:35:00|14052|14048|14050.4|14046.4|14052|14048|14050.4|14046.4|23
1650343200000|2022-04-19 04:40:00|||||||||35
1650343500000|2022-04-19 04:45:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|136
1650343800000|2022-04-19 04:50:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|67
1650344100000|2022-04-19 04:55:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|104
1650344400000|2022-04-19 05:00:00|14047.3|14043.3|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|74
1650344700000|2022-04-19 05:05:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|94
1650345000000|2022-04-19 05:10:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|110
1650345300000|2022-04-19 05:15:00|14036.4|14032.4|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|56
1650345600000|2022-04-19 05:20:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|60
1650345900000|2022-04-19 05:25:00|14036.4|14032.4|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|24
1650346200000|2022-04-19 05:30:00|14041.1|14037.1|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|115
1650346500000|2022-04-19 05:35:00|14031.7|14027.7|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|93
1650346800000|2022-04-19 05:40:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|398
1650347100000|2022-04-19 05:45:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|75
1650347400000|2022-04-19 05:50:00|14030.1|14026.1|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|81
1650347700000|2022-04-19 05:55:00|14027|14023|14031.7|14027.7|14031.7|14027.7|14025.4|14021.4|124
1650348000000|2022-04-19 06:00:00|14028.6|14024.6|14037.9|14033.9|14044.2|14040.2|14028.6|14024.6|499
1650348300000|2022-04-19 06:05:00|14041.1|14037.1|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|289
1650348600000|2022-04-19 06:10:00|14034.8|14030.8|14028.6|14024.6|14037.9|14033.9|14028.6|14024.6|302
1650348900000|2022-04-19 06:15:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|909
1650349200000|2022-04-19 06:20:00|14020.8|14016.8|14022.3|14018.3|14022.3|14018.3|14016.1|14012.1|298
1650349500000|2022-04-19 06:25:00|14023.9|14019.9|14034.8|14030.8|14034.8|14030.8|14022.3|14018.3|553
1650349800000|2022-04-19 06:30:00|14033.3|14029.3|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|159
1650350100000|2022-04-19 06:35:00|14036.4|14032.4|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|159
1650350400000|2022-04-19 06:40:00|14031.7|14027.7|14033.3|14029.3|14034.8|14030.8|14028.6|14024.6|210
1650350700000|2022-04-19 06:45:00|14031.7|14027.7|14034.8|14030.8|14036.4|14032.4|14031.7|14027.7|132
1650351000000|2022-04-19 06:50:00|14033.3|14029.3|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|290
1650351300000|2022-04-19 06:55:00|14037.9|14033.9|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|360
1650351600000|2022-04-19 07:00:00|14034.8|14030.8|14027|14023|14041.1|14037.1|14022.3|14018.3|526
1650351900000|2022-04-19 07:05:00|14025.4|14021.4|14028.6|14024.6|14034.8|14030.8|14022.3|14018.3|472
1650352200000|2022-04-19 07:10:00|14030.1|14026.1|14031.7|14027.7|14041.1|14037.1|14027|14023|345
1650352500000|2022-04-19 07:15:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|252
1650352800000|2022-04-19 07:20:00|14025.4|14021.4|14025.4|14021.4|14031.7|14027.7|14022.3|14018.3|205
1650353100000|2022-04-19 07:25:00|14022.3|14018.3|14012.9|14008.9|14027|14023|14012.9|14008.9|1170
1650353400000|2022-04-19 07:30:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|935
1650353700000|2022-04-19 07:35:00|14012.9|14008.9|14009.8|14005.8|14016.1|14012.1|14006.7|14002.7|223
1650354000000|2022-04-19 07:40:00|14012.9|14008.9|14025.4|14021.4|14028.6|14024.6|14009.8|14005.8|860
1650354300000|2022-04-19 07:45:00|14028.6|14024.6|14022.3|14018.3|14034.8|14030.8|14019.2|14015.2|884
1650354600000|2022-04-19 07:50:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|313
1650354900000|2022-04-19 07:55:00|14017.6|14013.6|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|330
1650355200000|2022-04-19 08:00:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|163
1650355500000|2022-04-19 08:05:00|14016.1|14012.1|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|239
1650355800000|2022-04-19 08:10:00|14011.4|14007.4|14000.4|13996.4|14011.4|14007.4|13997.3|13993.3|673
1650356100000|2022-04-19 08:15:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13987.9|13983.9|1267
1650356400000|2022-04-19 08:20:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|441
1650356700000|2022-04-19 08:25:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|232
1650357000000|2022-04-19 08:30:00|13995.8|13991.8|13978.6|13974.6|13997.3|13993.3|13975.4|13971.4|1298
1650357300000|2022-04-19 08:35:00|13975.4|13971.4|13969.2|13965.2|13981.7|13977.7|13966.1|13962.1|633
1650357600000|2022-04-19 08:40:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|735
1650357900000|2022-04-19 08:45:00|13966.1|13962.1|13947.3|13943.3|13966.1|13962.1|13944.2|13940.2|1085
1650358200000|2022-04-19 08:50:00|13944.2|13940.2|13966.1|13962.1|13972.3|13968.3|13944.2|13940.2|1367
1650358500000|2022-04-19 08:55:00|13964.5|13960.5|13958.3|13954.3|13969.2|13965.2|13956.7|13952.7|421
1650358800000|2022-04-19 09:00:00|13956.7|13952.7|13962.9|13958.9|13969.2|13965.2|13956.7|13952.7|549
1650359100000|2022-04-19 09:05:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|396
1650359400000|2022-04-19 09:10:00|13959.8|13955.8|13972.3|13968.3|13972.3|13968.3|13956.7|13952.7|456
1650359700000|2022-04-19 09:15:00|13969.2|13965.2|13969.2|13965.2|13970.8|13966.8|13962.9|13958.9|389
1650360000000|2022-04-19 09:20:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|373
1650360300000|2022-04-19 09:25:00|13967.6|13963.6|13953.6|13949.6|13969.2|13965.2|13953.6|13949.6|551
1650360600000|2022-04-19 09:30:00|13955.1|13951.1|13969.2|13965.2|13969.2|13965.2|13953.6|13949.6|373
1650360900000|2022-04-19 09:35:00|13966.1|13962.1|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|361
1650361200000|2022-04-19 09:40:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|335
1650361500000|2022-04-19 09:45:00|13969.2|13965.2|13966.1|13962.1|13973.9|13969.9|13962.9|13958.9|898
1650361800000|2022-04-19 09:50:00|13962.9|13958.9|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|176
1650362100000|2022-04-19 09:55:00|13973.9|13969.9|13981.7|13977.7|13984.8|13980.8|13972.3|13968.3|659
1650362400000|2022-04-19 10:00:00|13978.6|13974.6|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|351
1650362700000|2022-04-19 10:05:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|355
1650363000000|2022-04-19 10:10:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|273
1650363300000|2022-04-19 10:15:00|13969.2|13965.2|13978.6|13974.6|13981.7|13977.7|13969.2|13965.2|223
1650363600000|2022-04-19 10:20:00|13980.1|13976.1|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|117
1650363900000|2022-04-19 10:25:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|360
1650364200000|2022-04-19 10:30:00|13980.1|13976.1|13975.4|13971.4|13980.1|13976.1|13972.3|13968.3|166
1650364500000|2022-04-19 10:35:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|97
1650364800000|2022-04-19 10:40:00|13969.2|13965.2|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|403
1650365100000|2022-04-19 10:45:00|13975.4|13971.4|13969.2|13965.2|13977|13973|13969.2|13965.2|252
1650365400000|2022-04-19 10:50:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|160
1650365700000|2022-04-19 10:55:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|307
1650366000000|2022-04-19 11:00:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13962.9|13958.9|504
1650366300000|2022-04-19 11:05:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|195
1650366600000|2022-04-19 11:10:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|229
1650366900000|2022-04-19 11:15:00|13973.9|13969.9|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|551
1650367200000|2022-04-19 11:20:00|13969.2|13965.2|13962.9|13958.9|13969.2|13965.2|13956.7|13952.7|379
1650367500000|2022-04-19 11:25:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|269
1650367800000|2022-04-19 11:30:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|328
1650368100000|2022-04-19 11:35:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|355
1650368400000|2022-04-19 11:40:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|456
1650368700000|2022-04-19 11:45:00|13973.9|13969.9|13981.7|13977.7|13984.8|13980.8|13972.3|13968.3|662
1650369000000|2022-04-19 11:50:00|13983.3|13979.3|13987.9|13983.9|13991.1|13987.1|13981.7|13977.7|668
1650369300000|2022-04-19 11:55:00|13986.4|13982.4|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|662
1650369600000|2022-04-19 12:00:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13975.4|13971.4|1000
1650369900000|2022-04-19 12:05:00|13983.3|13979.3|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|708
1650370200000|2022-04-19 12:10:00|13984.8|13980.8|13978.6|13974.6|13984.8|13980.8|13972.3|13968.3|1257
1650370500000|2022-04-19 12:15:00|13975.4|13971.4|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|882
1650370800000|2022-04-19 12:20:00|13984.8|13980.8|13956.7|13952.7|13984.8|13980.8|13950.4|13946.4|1641
1650371100000|2022-04-19 12:25:00|13959.8|13955.8|13972.3|13968.3|13975.4|13971.4|13959.8|13955.8|1266
1650371400000|2022-04-19 12:30:00|13975.4|13971.4|13978.6|13974.6|13984.8|13980.8|13969.2|13965.2|1511
1650371700000|2022-04-19 12:35:00|13975.4|13971.4|13956.7|13952.7|13978.6|13974.6|13952|13948|2116
1650372000000|2022-04-19 12:40:00|13953.6|13949.6|13947.3|13943.3|13959.8|13955.8|13944.2|13940.2|2195
1650372300000|2022-04-19 12:45:00|13944.2|13940.2|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|1206
1650372600000|2022-04-19 12:50:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|1656
1650372900000|2022-04-19 12:55:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13941.1|13937.1|852
1650373200000|2022-04-19 13:00:00|13948.9|13944.9|13934.8|13930.8|13953.6|13949.6|13931.7|13927.7|1450
1650373500000|2022-04-19 13:05:00|13931.7|13927.7|13944.2|13940.2|13944.2|13940.2|13922.3|13918.3|1939
1650373800000|2022-04-19 13:10:00|13941.1|13937.1|13953.6|13949.6|13956.7|13952.7|13941.1|13937.1|1309
1650374100000|2022-04-19 13:15:00|13950.4|13946.4|13937.9|13933.9|13950.4|13946.4|13937.9|13933.9|964
1650374400000|2022-04-19 13:20:00|13934.8|13930.8|13953.6|13949.6|13953.6|13949.6|13931.7|13927.7|949
1650374700000|2022-04-19 13:25:00|13956.7|13952.7|13941.1|13937.1|13956.7|13952.7|13941.1|13937.1|560
1650375000000|2022-04-19 13:30:00|13942.6|13938.6|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|1080
1650375300000|2022-04-19 13:35:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13931.7|13927.7|1599
1650375600000|2022-04-19 13:40:00|13934.8|13930.8|13953.6|13949.6|13953.6|13949.6|13931.7|13927.7|1914
1650375900000|2022-04-19 13:45:00|13950.4|13946.4|13944.2|13940.2|13953.6|13949.6|13944.2|13940.2|1117
1650376200000|2022-04-19 13:50:00|13947.3|13943.3|13931.7|13927.7|13947.3|13943.3|13931.7|13927.7|1495
1650376500000|2022-04-19 13:55:00|13934.8|13930.8|13919.2|13915.2|13934.8|13930.8|13916.1|13912.1|1114
1650376800000|2022-04-19 14:00:00|13916.1|13912.1|13912.9|13908.9|13922.3|13918.3|13903.6|13899.6|1419
1650377100000|2022-04-19 14:05:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|1231
1650377400000|2022-04-19 14:10:00|13916.1|13912.1|13909.8|13905.8|13922.3|13918.3|13903.6|13899.6|1714
1650377700000|2022-04-19 14:15:00|13908.3|13904.3|13923.9|13919.9|13925.4|13921.4|13900.4|13896.4|1631
1650378000000|2022-04-19 14:20:00|13922.3|13918.3|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|878
1650378300000|2022-04-19 14:25:00|13925.4|13921.4|13909.8|13905.8|13928.6|13924.6|13906.7|13902.7|1169
1650378600000|2022-04-19 14:30:00|13906.7|13902.7|13909.8|13905.8|13916.1|13912.1|13903.6|13899.6|1133
1650378900000|2022-04-19 14:35:00|13912.9|13908.9|13928.6|13924.6|13928.6|13924.6|13909.8|13905.8|1487
1650379200000|2022-04-19 14:40:00|13931.7|13927.7|13925.4|13921.4|13934.8|13930.8|13919.2|13915.2|1455
1650379500000|2022-04-19 14:45:00|13922.3|13918.3|13931.7|13927.7|13937.9|13933.9|13922.3|13918.3|608
1650379800000|2022-04-19 14:50:00|13928.6|13924.6|13934.8|13930.8|13937.9|13933.9|13925.4|13921.4|1569
1650380100000|2022-04-19 14:55:00|13933.3|13929.3|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|1107
1650380400000|2022-04-19 15:00:00|13931.7|13927.7|13947.3|13943.3|13950.4|13946.4|13928.6|13924.6|1246
1650380700000|2022-04-19 15:05:00|13944.2|13940.2|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|1615
1650381000000|2022-04-19 15:10:00|13955.1|13951.1|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|1480
1650381300000|2022-04-19 15:15:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|1689
1650381600000|2022-04-19 15:20:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|897
1650381900000|2022-04-19 15:25:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13970.8|13966.8|834
1650382200000|2022-04-19 15:30:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|961
1650382500000|2022-04-19 15:35:00|13972.3|13968.3|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|774
1650382800000|2022-04-19 15:40:00|13975.4|13971.4|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|1195
1650383100000|2022-04-19 15:45:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|480
1650383400000|2022-04-19 15:50:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|811
1650383700000|2022-04-19 15:55:00|13978.6|13974.6|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|561
1650384000000|2022-04-19 16:00:00|13983.3|13979.3|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|652
1650384300000|2022-04-19 16:05:00|13983.3|13979.3|13975.4|13971.4|13983.3|13979.3|13972.3|13968.3|661
1650384600000|2022-04-19 16:10:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|357
1650384900000|2022-04-19 16:15:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|362
1650385200000|2022-04-19 16:20:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|786
1650385500000|2022-04-19 16:25:00|13962.9|13958.9|13956.7|13952.7|13966.1|13962.1|13956.7|13952.7|559
1650385800000|2022-04-19 16:30:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|493
1650386100000|2022-04-19 16:35:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|847
1650386400000|2022-04-19 16:40:00|13956.7|13952.7|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|911
1650386700000|2022-04-19 16:45:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|302
1650387000000|2022-04-19 16:50:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|274
1650387300000|2022-04-19 16:55:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13959.8|13955.8|790
1650387600000|2022-04-19 17:00:00|13966.1|13962.1|13972.3|13968.3|13975.4|13971.4|13962.9|13958.9|349
1650387900000|2022-04-19 17:05:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|622
1650388200000|2022-04-19 17:10:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|1100
1650388500000|2022-04-19 17:15:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|862
1650388800000|2022-04-19 17:20:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|617
1650389100000|2022-04-19 17:25:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|295
1650389400000|2022-04-19 17:30:00|13959.8|13955.8|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|372
1650389700000|2022-04-19 17:35:00|13956.7|13952.7|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|988
1650390000000|2022-04-19 17:40:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|938
1650390300000|2022-04-19 17:45:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|620
1650390600000|2022-04-19 17:50:00|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|381
1650390900000|2022-04-19 17:55:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|407
1650391200000|2022-04-19 18:00:00|13944.2|13940.2|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|1474
1650391500000|2022-04-19 18:05:00|13956.7|13952.7|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|466
1650391800000|2022-04-19 18:10:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|655
1650392100000|2022-04-19 18:15:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|676
1650392400000|2022-04-19 18:20:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|1006
1650392700000|2022-04-19 18:25:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|539
1650393000000|2022-04-19 18:30:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|481
1650393300000|2022-04-19 18:35:00|13941.1|13937.1|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|370
1650393600000|2022-04-19 18:40:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|294
1650393900000|2022-04-19 18:45:00|13956.7|13952.7|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|863
1650394200000|2022-04-19 18:50:00|13950.4|13946.4|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|422
1650394500000|2022-04-19 18:55:00|13942.6|13938.6|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|1881
1650394800000|2022-04-19 19:00:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13941.1|13937.1|1275
1650395100000|2022-04-19 19:05:00|13947.3|13943.3|13947.3|13943.3|13959.8|13955.8|13947.3|13943.3|690
1650395400000|2022-04-19 19:10:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|579
1650395700000|2022-04-19 19:15:00|13950.4|13946.4|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|459
1650396000000|2022-04-19 19:20:00|13944.2|13940.2|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|860
1650396300000|2022-04-19 19:25:00|13941.1|13937.1|13925.4|13921.4|13941.1|13937.1|13922.3|13918.3|1176
1650396600000|2022-04-19 19:30:00|13922.3|13918.3|13912.9|13908.9|13931.7|13927.7|13909.8|13905.8|1681
1650396900000|2022-04-19 19:35:00|13909.8|13905.8|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|1403
1650397200000|2022-04-19 19:40:00|13919.2|13915.2|13909.8|13905.8|13919.2|13915.2|13906.7|13902.7|1071
1650397500000|2022-04-19 19:45:00|13906.7|13902.7|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|950
1650397800000|2022-04-19 19:50:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|892
1650398100000|2022-04-19 19:55:00|13912.9|13908.9|13934.8|13930.8|13934.8|13930.8|13906.7|13902.7|2218
1650398400000|2022-04-19 20:00:00|13931.7|13927.7|13925.4|13921.4|13931.7|13927.7|13916.1|13912.1|1744
1650398700000|2022-04-19 20:05:00|13928.6|13924.6|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|670
1650399000000|2022-04-19 20:10:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|767
1650399300000|2022-04-19 20:15:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|1113
1650399600000|2022-04-19 20:20:00|13916.1|13912.1|13916.1|13912.1|13922.3|13918.3|13912.9|13908.9|1177
1650399900000|2022-04-19 20:25:00|13912.9|13908.9|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|807
1650400200000|2022-04-19 20:30:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|504
1650400500000|2022-04-19 20:35:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|827
1650400800000|2022-04-19 20:40:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|474
1650401100000|2022-04-19 20:45:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|488
1650401400000|2022-04-19 20:50:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|368
1650401700000|2022-04-19 20:55:00|13912.9|13908.9|13917.6|13913.6|13917.6|13913.6|13909.8|13905.8|597
1650405600000|2022-04-19 22:00:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|350
1650405900000|2022-04-19 22:05:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|192
1650406200000|2022-04-19 22:10:00|13914.5|13910.5|13919.2|13915.2|13922.3|13918.3|13914.5|13910.5|224
1650406500000|2022-04-19 22:15:00|13922.3|13918.3|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|160
1650406800000|2022-04-19 22:20:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|70
1650407100000|2022-04-19 22:25:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|66
1650407400000|2022-04-19 22:30:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|196
1650407700000|2022-04-19 22:35:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|73
1650408000000|2022-04-19 22:40:00|13909.8|13905.8|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|67
1650408300000|2022-04-19 22:45:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|50
1650408600000|2022-04-19 22:50:00|13911.4|13907.4|13909.8|13905.8|13911.4|13907.4|13909.8|13905.8|18
1650408900000|2022-04-19 22:55:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|74
1650409200000|2022-04-19 23:00:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|113
1650409500000|2022-04-19 23:05:00|13903.6|13899.6|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|54
1650409800000|2022-04-19 23:10:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13891.1|13887.1|295
1650410100000|2022-04-19 23:15:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|58
1650410400000|2022-04-19 23:20:00|13898.9|13894.9|13894.2|13890.2|13900.4|13896.4|13894.2|13890.2|173
1650410700000|2022-04-19 23:25:00|13891.1|13887.1|13887.9|13883.9|13894.2|13890.2|13884.8|13880.8|252
1650411000000|2022-04-19 23:30:00|13884.8|13880.8|13891.1|13887.1|13891.1|13887.1|13884.8|13880.8|186
1650411300000|2022-04-19 23:35:00|13889.5|13885.5|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|115
1650411600000|2022-04-19 23:40:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|86
1650411900000|2022-04-19 23:45:00|13886.4|13882.4|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|54
1650412200000|2022-04-19 23:50:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|129
1650412500000|2022-04-19 23:55:00|13884.8|13880.8|13883.3|13879.3|13884.8|13880.8|13880.1|13876.1|95
1650412800000|2022-04-20 00:00:00|13884.8|13880.8|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|164
1650413100000|2022-04-20 00:05:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|78
1650413400000|2022-04-20 00:10:00|13878.6|13874.6|13877|13873|13878.6|13874.6|13875.4|13871.4|118
1650413700000|2022-04-20 00:15:00|13875.4|13871.4|13887.9|13883.9|13887.9|13883.9|13875.4|13871.4|158
1650414000000|2022-04-20 00:20:00|13884.8|13880.8|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|210
1650414300000|2022-04-20 00:25:00|13878.6|13874.6|13877|13873|13881.7|13877.7|13872.3|13868.3|191
1650414600000|2022-04-20 00:30:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|171
1650414900000|2022-04-20 00:35:00|13877|13873|13872.3|13868.3|13877|13873|13872.3|13868.3|59
1650415200000|2022-04-20 00:40:00|13869.2|13865.2|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|381
1650415500000|2022-04-20 00:45:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|275
1650415800000|2022-04-20 00:50:00|13864.5|13860.5|13869.2|13865.2|13869.2|13865.2|13864.5|13860.5|104
1650416100000|2022-04-20 00:55:00|13866.1|13862.1|13859.8|13855.8|13872.3|13868.3|13859.8|13855.8|429
1650416400000|2022-04-20 01:00:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13847.3|13843.3|839
1650416700000|2022-04-20 01:05:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13856.7|13852.7|268
1650417000000|2022-04-20 01:10:00|13862.9|13858.9|13862.9|13858.9|13872.3|13868.3|13856.7|13852.7|327
1650417300000|2022-04-20 01:15:00|13866.1|13862.1|13881.7|13877.7|13884.8|13880.8|13866.1|13862.1|441
1650417600000|2022-04-20 01:20:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|207
1650417900000|2022-04-20 01:25:00|13878.6|13874.6|13872.3|13868.3|13881.7|13877.7|13872.3|13868.3|124
1650418200000|2022-04-20 01:30:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|89
1650418500000|2022-04-20 01:35:00|13872.3|13868.3|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|210
1650418800000|2022-04-20 01:40:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|168
1650419100000|2022-04-20 01:45:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|65
1650419400000|2022-04-20 01:50:00|13869.2|13865.2|13878.6|13874.6|13881.7|13877.7|13866.1|13862.1|387
1650419700000|2022-04-20 01:55:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13866.1|13862.1|245
1650420000000|2022-04-20 02:00:00|13877|13873|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|140
1650420300000|2022-04-20 02:05:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13862.9|13858.9|137
1650420600000|2022-04-20 02:10:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13866.1|13862.1|157
1650420900000|2022-04-20 02:15:00|13872.3|13868.3|13877|13873|13878.6|13874.6|13872.3|13868.3|89
1650421200000|2022-04-20 02:20:00|13875.4|13871.4|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|119
1650421500000|2022-04-20 02:25:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|316
1650421800000|2022-04-20 02:30:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|135
1650422100000|2022-04-20 02:35:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|162
1650422400000|2022-04-20 02:40:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|205
1650422700000|2022-04-20 02:45:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13889.5|13885.5|83
1650423000000|2022-04-20 02:50:00|13887.9|13883.9|13881.7|13877.7|13891.1|13887.1|13878.6|13874.6|232
1650423300000|2022-04-20 02:55:00|13880.1|13876.1|13887.9|13883.9|13891.1|13887.1|13878.6|13874.6|255
1650423600000|2022-04-20 03:00:00|13891.1|13887.1|13894.2|13890.2|13900.4|13896.4|13891.1|13887.1|298
1650423900000|2022-04-20 03:05:00|13897.3|13893.3|13897.3|13893.3|13898.9|13894.9|13894.2|13890.2|162
1650424200000|2022-04-20 03:10:00|13895.8|13891.8|13906.7|13902.7|13906.7|13902.7|13895.8|13891.8|153
1650424500000|2022-04-20 03:15:00|13905.1|13901.1|13912.9|13908.9|13912.9|13908.9|13903.6|13899.6|444
1650424800000|2022-04-20 03:20:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|312
1650425100000|2022-04-20 03:25:00|13920.8|13916.8|13934.8|13930.8|13934.8|13930.8|13919.2|13915.2|560
1650425400000|2022-04-20 03:30:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|541
1650425700000|2022-04-20 03:35:00|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|86
1650426000000|2022-04-20 03:40:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|124
1650426300000|2022-04-20 03:45:00|13931.7|13927.7|13928.6|13924.6|13941.1|13937.1|13925.4|13921.4|416
1650426600000|2022-04-20 03:50:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|131
1650426900000|2022-04-20 03:55:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|21
1650427200000|2022-04-20 04:00:00|13925.4|13921.4|13916.1|13912.1|13925.4|13921.4|13916.1|13912.1|61
1650427500000|2022-04-20 04:05:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13917.6|13913.6|106
1650427800000|2022-04-20 04:10:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|87
1650428100000|2022-04-20 04:15:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|63
1650428400000|2022-04-20 04:20:00|13911.4|13907.4|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|137
1650428700000|2022-04-20 04:25:00|13911.4|13907.4|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|254
1650429000000|2022-04-20 04:30:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13908.3|13904.3|144
1650429300000|2022-04-20 04:35:00|13908.3|13904.3|13900.4|13896.4|13908.3|13904.3|13900.4|13896.4|154
1650429600000|2022-04-20 04:40:00|13903.6|13899.6|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|97
1650429900000|2022-04-20 04:45:00|13908.3|13904.3|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|29
1650430200000|2022-04-20 04:50:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|19
1650430500000|2022-04-20 04:55:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|70
1650430800000|2022-04-20 05:00:00|13916.1|13912.1|13914.5|13910.5|13919.2|13915.2|13912.9|13908.9|69
1650431100000|2022-04-20 05:05:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|91
1650431400000|2022-04-20 05:10:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|135
1650431700000|2022-04-20 05:15:00|13908.3|13904.3|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|179
1650432000000|2022-04-20 05:20:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|35
1650432300000|2022-04-20 05:25:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|54
1650432600000|2022-04-20 05:30:00|13911.4|13907.4|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|43
1650432900000|2022-04-20 05:35:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|259
1650433200000|2022-04-20 05:40:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|127
1650433500000|2022-04-20 05:45:00|13903.6|13899.6|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|108
1650433800000|2022-04-20 05:50:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|73
1650434100000|2022-04-20 05:55:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|159
1650434400000|2022-04-20 06:00:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|152
1650434700000|2022-04-20 06:05:00|13914.5|13910.5|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|310
1650435000000|2022-04-20 06:10:00|13912.9|13908.9|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|136
1650435300000|2022-04-20 06:15:00|13906.7|13902.7|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|177
1650435600000|2022-04-20 06:20:00|13905.1|13901.1|13897.3|13893.3|13906.7|13902.7|13897.3|13893.3|206
1650435900000|2022-04-20 06:25:00|13900.4|13896.4|13900.4|13896.4|13902|13898|13897.3|13893.3|207
1650436200000|2022-04-20 06:30:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13891.1|13887.1|229
1650436500000|2022-04-20 06:35:00|13900.4|13896.4|13909.8|13905.8|13909.8|13905.8|13900.4|13896.4|193
1650436800000|2022-04-20 06:40:00|13912.9|13908.9|13914.5|13910.5|13916.1|13912.1|13911.4|13907.4|193
1650437100000|2022-04-20 06:45:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|240
1650437400000|2022-04-20 06:50:00|13908.3|13904.3|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|204
1650437700000|2022-04-20 06:55:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|143
1650438000000|2022-04-20 07:00:00|13911.4|13907.4|13928.6|13924.6|13931.7|13927.7|13911.4|13907.4|602
1650438300000|2022-04-20 07:05:00|13925.4|13921.4|13944.2|13940.2|13944.2|13940.2|13925.4|13921.4|781
1650438600000|2022-04-20 07:10:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13931.7|13927.7|618
1650438900000|2022-04-20 07:15:00|13937.9|13933.9|13950.4|13946.4|13950.4|13946.4|13937.9|13933.9|729
1650439200000|2022-04-20 07:20:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|632
1650439500000|2022-04-20 07:25:00|13952|13948|13944.2|13940.2|13952|13948|13941.1|13937.1|480
1650439800000|2022-04-20 07:30:00|13942.6|13938.6|13944.2|13940.2|13953.6|13949.6|13941.1|13937.1|474
1650440100000|2022-04-20 07:35:00|13947.3|13943.3|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|458
1650440400000|2022-04-20 07:40:00|13952|13948|13950.4|13946.4|13958.3|13954.3|13947.3|13943.3|312
1650440700000|2022-04-20 07:45:00|13952|13948|13959.8|13955.8|13959.8|13955.8|13952|13948|189
1650441000000|2022-04-20 07:50:00|13956.7|13952.7|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|310
1650441300000|2022-04-20 07:55:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|288
1650441600000|2022-04-20 08:00:00|13961.4|13957.4|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|827
1650441900000|2022-04-20 08:05:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|564
1650442200000|2022-04-20 08:10:00|13962.9|13958.9|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|398
1650442500000|2022-04-20 08:15:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|449
1650442800000|2022-04-20 08:20:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|219
1650443100000|2022-04-20 08:25:00|13966.1|13962.1|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|358
1650443400000|2022-04-20 08:30:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|377
1650443700000|2022-04-20 08:35:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|251
1650444000000|2022-04-20 08:40:00|13969.2|13965.2|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|586
1650444300000|2022-04-20 08:45:00|13975.4|13971.4|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|535
1650444600000|2022-04-20 08:50:00|13980.1|13976.1|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|676
1650444900000|2022-04-20 08:55:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|492
1650445200000|2022-04-20 09:00:00|13977|13973|13962.9|13958.9|13977|13973|13959.8|13955.8|651
1650445500000|2022-04-20 09:05:00|13961.4|13957.4|13966.1|13962.1|13967.6|13963.6|13959.8|13955.8|515
1650445800000|2022-04-20 09:10:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|420
1650446100000|2022-04-20 09:15:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|258
1650446400000|2022-04-20 09:20:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|234
1650446700000|2022-04-20 09:25:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|552
1650447000000|2022-04-20 09:30:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|654
1650447300000|2022-04-20 09:35:00|13987.9|13983.9|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|804
1650447600000|2022-04-20 09:40:00|13981.7|13977.7|13991.1|13987.1|13991.1|13987.1|13981.7|13977.7|461
1650447900000|2022-04-20 09:45:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|391
1650448200000|2022-04-20 09:50:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|425
1650448500000|2022-04-20 09:55:00|13987.9|13983.9|14003.6|13999.6|14003.6|13999.6|13987.9|13983.9|1041
1650448800000|2022-04-20 10:00:00|14000.4|13996.4|14019.2|14015.2|14019.2|14015.2|14000.4|13996.4|1265
1650449100000|2022-04-20 10:05:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14008.3|14004.3|771
1650449400000|2022-04-20 10:10:00|14017.6|14013.6|14019.2|14015.2|14028.6|14024.6|14016.1|14012.1|874
1650449700000|2022-04-20 10:15:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|640
1650450000000|2022-04-20 10:20:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|365
1650450300000|2022-04-20 10:25:00|14023.9|14019.9|14027|14023|14031.7|14027.7|14022.3|14018.3|476
1650450600000|2022-04-20 10:30:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|519
1650450900000|2022-04-20 10:35:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|311
1650451200000|2022-04-20 10:40:00|14019.2|14015.2|14034.8|14030.8|14034.8|14030.8|14019.2|14015.2|473
1650451500000|2022-04-20 10:45:00|14033.3|14029.3|14037.9|14033.9|14044.2|14040.2|14028.6|14024.6|804
1650451800000|2022-04-20 10:50:00|14041.1|14037.1|14044.2|14040.2|14050.4|14046.4|14037.9|14033.9|931
1650452100000|2022-04-20 10:55:00|14047.3|14043.3|14034.8|14030.8|14050.4|14046.4|14034.8|14030.8|694
1650452400000|2022-04-20 11:00:00|14036.4|14032.4|14037.9|14033.9|14047.3|14043.3|14034.8|14030.8|893
1650452700000|2022-04-20 11:05:00|14034.8|14030.8|14028.6|14024.6|14037.9|14033.9|14028.6|14024.6|580
1650453000000|2022-04-20 11:10:00|14030.1|14026.1|14022.3|14018.3|14031.7|14027.7|14022.3|14018.3|526
1650453300000|2022-04-20 11:15:00|14025.4|14021.4|14031.7|14027.7|14031.7|14027.7|14025.4|14021.4|352
1650453600000|2022-04-20 11:20:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|551
1650453900000|2022-04-20 11:25:00|14036.4|14032.4|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|381
1650454200000|2022-04-20 11:30:00|14036.4|14032.4|14037.9|14033.9|14047.3|14043.3|14034.8|14030.8|679
1650454500000|2022-04-20 11:35:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|584
1650454800000|2022-04-20 11:40:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14025.4|14021.4|1046
1650455100000|2022-04-20 11:45:00|14033.3|14029.3|14037.9|14033.9|14047.3|14043.3|14031.7|14027.7|816
1650455400000|2022-04-20 11:50:00|14041.1|14037.1|14034.8|14030.8|14042.6|14038.6|14034.8|14030.8|510
1650455700000|2022-04-20 11:55:00|14036.4|14032.4|14039.5|14035.5|14044.2|14040.2|14034.8|14030.8|776
1650456000000|2022-04-20 12:00:00|14041.1|14037.1|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|655
1650456300000|2022-04-20 12:05:00|14031.7|14027.7|14037.9|14033.9|14041.1|14037.1|14028.6|14024.6|847
1650456600000|2022-04-20 12:10:00|14039.5|14035.5|14019.2|14015.2|14041.1|14037.1|14019.2|14015.2|1261
1650456900000|2022-04-20 12:15:00|14022.3|14018.3|14012.9|14008.9|14025.4|14021.4|14012.9|14008.9|1581
1650457200000|2022-04-20 12:20:00|14016.1|14012.1|14011.4|14007.4|14019.2|14015.2|14006.7|14002.7|1050
1650457500000|2022-04-20 12:25:00|14012.9|14008.9|14019.2|14015.2|14019.2|14015.2|14003.6|13999.6|1071
1650457800000|2022-04-20 12:30:00|14016.1|14012.1|14009.8|14005.8|14019.2|14015.2|14003.6|13999.6|1107
1650458100000|2022-04-20 12:35:00|14012.9|14008.9|14000.4|13996.4|14022.3|14018.3|14000.4|13996.4|919
1650458400000|2022-04-20 12:40:00|13997.3|13993.3|13994.2|13990.2|14003.6|13999.6|13994.2|13990.2|1103
1650458700000|2022-04-20 12:45:00|13997.3|13993.3|13987.9|13983.9|13997.3|13993.3|13981.7|13977.7|1422
1650459000000|2022-04-20 12:50:00|13981.7|13977.7|13987.9|13983.9|13991.1|13987.1|13978.6|13974.6|1936
1650459300000|2022-04-20 12:55:00|13984.8|13980.8|13997.3|13993.3|14000.4|13996.4|13984.8|13980.8|1118
1650459600000|2022-04-20 13:00:00|13994.2|13990.2|13984.8|13980.8|14000.4|13996.4|13984.8|13980.8|1084
1650459900000|2022-04-20 13:05:00|13983.3|13979.3|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|1028
1650460200000|2022-04-20 13:10:00|13983.3|13979.3|13981.7|13977.7|13991.1|13987.1|13978.6|13974.6|1020
1650460500000|2022-04-20 13:15:00|13980.1|13976.1|13987.9|13983.9|13987.9|13983.9|13975.4|13971.4|1085
1650460800000|2022-04-20 13:20:00|13984.8|13980.8|14014.5|14010.5|14016.1|14012.1|13984.8|13980.8|1304
1650461100000|2022-04-20 13:25:00|14012.9|14008.9|14003.6|13999.6|14022.3|14018.3|14000.4|13996.4|1525
1650461400000|2022-04-20 13:30:00|14000.4|13996.4|13991.1|13987.1|14006.7|14002.7|13991.1|13987.1|1397
1650461700000|2022-04-20 13:35:00|13992.6|13988.6|13984.8|13980.8|13997.3|13993.3|13978.6|13974.6|1041
1650462000000|2022-04-20 13:40:00|13986.4|13982.4|14012.9|14008.9|14012.9|14008.9|13984.8|13980.8|2102
1650462300000|2022-04-20 13:45:00|14016.1|14012.1|14003.6|13999.6|14016.1|14012.1|14003.6|13999.6|1192
1650462600000|2022-04-20 13:50:00|14006.7|14002.7|14012.9|14008.9|14014.5|14010.5|14003.6|13999.6|896
1650462900000|2022-04-20 13:55:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14003.6|13999.6|1385
1650463200000|2022-04-20 14:00:00|14009.8|14005.8|14028.6|14024.6|14037.9|14033.9|14009.8|14005.8|1879
1650463500000|2022-04-20 14:05:00|14030.1|14026.1|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|1476
1650463800000|2022-04-20 14:10:00|14034.8|14030.8|14022.3|14018.3|14041.1|14037.1|14022.3|14018.3|1142
1650464100000|2022-04-20 14:15:00|14025.4|14021.4|14031.7|14027.7|14034.8|14030.8|14022.3|14018.3|1246
1650464400000|2022-04-20 14:20:00|14028.6|14024.6|14041.1|14037.1|14044.2|14040.2|14028.6|14024.6|1131
1650464700000|2022-04-20 14:25:00|14044.2|14040.2|14034.8|14030.8|14047.3|14043.3|14031.7|14027.7|1245
1650465000000|2022-04-20 14:30:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14025.4|14021.4|1069
1650465300000|2022-04-20 14:35:00|14028.6|14024.6|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|800
1650465600000|2022-04-20 14:40:00|14025.4|14021.4|14037.9|14033.9|14037.9|14033.9|14022.3|14018.3|770
1650465900000|2022-04-20 14:45:00|14041.1|14037.1|14027|14023|14044.2|14040.2|14025.4|14021.4|1619
1650466200000|2022-04-20 14:50:00|14028.6|14024.6|14034.8|14030.8|14041.1|14037.1|14025.4|14021.4|781
1650466500000|2022-04-20 14:55:00|14031.7|14027.7|14041.1|14037.1|14041.1|14037.1|14031.7|14027.7|938
1650466800000|2022-04-20 15:00:00|14037.9|14033.9|14034.8|14030.8|14041.1|14037.1|14028.6|14024.6|1201
1650467100000|2022-04-20 15:05:00|14037.9|14033.9|14034.8|14030.8|14044.2|14040.2|14031.7|14027.7|1318
1650467400000|2022-04-20 15:10:00|14037.9|14033.9|14028.6|14024.6|14037.9|14033.9|14025.4|14021.4|778
1650467700000|2022-04-20 15:15:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|421
1650468000000|2022-04-20 15:20:00|14028.6|14024.6|14028.6|14024.6|14036.4|14032.4|14028.6|14024.6|670
1650468300000|2022-04-20 15:25:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|1047
1650468600000|2022-04-20 15:30:00|14031.7|14027.7|14039.5|14035.5|14041.1|14037.1|14031.7|14027.7|1259
1650468900000|2022-04-20 15:35:00|14041.1|14037.1|14044.2|14040.2|14053.6|14049.6|14041.1|14037.1|1859
1650469200000|2022-04-20 15:40:00|14045.8|14041.8|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|1436
1650469500000|2022-04-20 15:45:00|14047.3|14043.3|14062.9|14058.9|14062.9|14058.9|14044.2|14040.2|1964
1650469800000|2022-04-20 15:50:00|14059.8|14055.8|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|1515
1650470100000|2022-04-20 15:55:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14059.8|14055.8|756
1650470400000|2022-04-20 16:00:00|14062.9|14058.9|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|1131
1650470700000|2022-04-20 16:05:00|14050.4|14046.4|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|816
1650471000000|2022-04-20 16:10:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14055.1|14051.1|300
1650471300000|2022-04-20 16:15:00|14056.7|14052.7|14056.7|14052.7|14059.8|14055.8|14050.4|14046.4|840
1650471600000|2022-04-20 16:20:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|738
1650471900000|2022-04-20 16:25:00|14052|14048|14056.7|14052.7|14059.8|14055.8|14050.4|14046.4|704
1650472200000|2022-04-20 16:30:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|578
1650472500000|2022-04-20 16:35:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|1111
1650472800000|2022-04-20 16:40:00|14047.3|14043.3|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|636
1650473100000|2022-04-20 16:45:00|14050.4|14046.4|14056.7|14052.7|14062.9|14058.9|14050.4|14046.4|1958
1650473400000|2022-04-20 16:50:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|2149
1650473700000|2022-04-20 16:55:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14056.7|14052.7|2091
1650474000000|2022-04-20 17:00:00|14062.9|14058.9|14087.9|14083.9|14103.6|14099.6|14062.9|14058.9|3431
1650474300000|2022-04-20 17:05:00|14089.5|14085.5|14094.2|14090.2|14097.3|14093.3|14084.8|14080.8|3462
1650474600000|2022-04-20 17:10:00|14097.3|14093.3|14097.3|14093.3|14103.6|14099.6|14087.9|14083.9|1974
1650474900000|2022-04-20 17:15:00|14100.4|14096.4|14122.3|14118.3|14122.3|14118.3|14100.4|14096.4|3432
1650475200000|2022-04-20 17:20:00|14119.2|14115.2|14134.8|14130.8|14134.8|14130.8|14112.9|14108.9|1943
1650475500000|2022-04-20 17:25:00|14131.7|14127.7|14109.8|14105.8|14134.8|14130.8|14108.3|14104.3|1589
1650475800000|2022-04-20 17:30:00|14108.3|14104.3|14100.4|14096.4|14109.8|14105.8|14091.1|14087.1|1700
1650476100000|2022-04-20 17:35:00|14097.3|14093.3|14103.6|14099.6|14109.8|14105.8|14097.3|14093.3|1434
1650476400000|2022-04-20 17:40:00|14100.4|14096.4|14094.2|14090.2|14103.6|14099.6|14091.1|14087.1|1020
1650476700000|2022-04-20 17:45:00|14097.3|14093.3|14078.6|14074.6|14097.3|14093.3|14078.6|14074.6|1130
1650477000000|2022-04-20 17:50:00|14081.7|14077.7|14091.1|14087.1|14091.1|14087.1|14075.4|14071.4|1522
1650477300000|2022-04-20 17:55:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|807
1650477600000|2022-04-20 18:00:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|1217
1650477900000|2022-04-20 18:05:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14084.8|14080.8|752
1650478200000|2022-04-20 18:10:00|14094.2|14090.2|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|449
1650478500000|2022-04-20 18:15:00|14087.9|14083.9|14078.6|14074.6|14091.1|14087.1|14078.6|14074.6|1117
1650478800000|2022-04-20 18:20:00|14077|14073|14084.8|14080.8|14091.1|14087.1|14075.4|14071.4|809
1650479100000|2022-04-20 18:25:00|14081.7|14077.7|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|537
1650479400000|2022-04-20 18:30:00|14084.8|14080.8|14081.7|14077.7|14094.2|14090.2|14081.7|14077.7|677
1650479700000|2022-04-20 18:35:00|14083.3|14079.3|14084.8|14080.8|14087.9|14083.9|14078.6|14074.6|893
1650480000000|2022-04-20 18:40:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14075.4|14071.4|967
1650480300000|2022-04-20 18:45:00|14089.5|14085.5|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|448
1650480600000|2022-04-20 18:50:00|14087.9|14083.9|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|803
1650480900000|2022-04-20 18:55:00|14100.4|14096.4|14109.8|14105.8|14109.8|14105.8|14097.3|14093.3|3484
1650481200000|2022-04-20 19:00:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14094.2|14090.2|1957
1650481500000|2022-04-20 19:05:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14094.2|14090.2|531
1650481800000|2022-04-20 19:10:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|641
1650482100000|2022-04-20 19:15:00|14097.3|14093.3|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|351
1650482400000|2022-04-20 19:20:00|14092.6|14088.6|14087.9|14083.9|14094.2|14090.2|14084.8|14080.8|530
1650482700000|2022-04-20 19:25:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|555
1650483000000|2022-04-20 19:30:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|885
1650483300000|2022-04-20 19:35:00|14084.8|14080.8|14081.7|14077.7|14094.2|14090.2|14075.4|14071.4|1531
1650483600000|2022-04-20 19:40:00|14083.3|14079.3|14078.6|14074.6|14084.8|14080.8|14072.3|14068.3|587
1650483900000|2022-04-20 19:45:00|14081.7|14077.7|14087.9|14083.9|14091.1|14087.1|14072.3|14068.3|1187
1650484200000|2022-04-20 19:50:00|14084.8|14080.8|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|789
1650484500000|2022-04-20 19:55:00|14100.4|14096.4|14112.9|14108.9|14116.1|14112.1|14097.3|14093.3|2244
1650484800000|2022-04-20 20:00:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|1696
1650485100000|2022-04-20 20:05:00|14103.6|14099.6|14094.2|14090.2|14106.7|14102.7|14094.2|14090.2|926
1650485400000|2022-04-20 20:10:00|14097.3|14093.3|14103.6|14099.6|14106.7|14102.7|14094.2|14090.2|747
1650485700000|2022-04-20 20:15:00|14100.4|14096.4|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|453
1650486000000|2022-04-20 20:20:00|14103.6|14099.6|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|524
1650486300000|2022-04-20 20:25:00|14109.8|14105.8|14112.9|14108.9|14112.9|14108.9|14103.6|14099.6|719
1650486600000|2022-04-20 20:30:00|14114.5|14110.5|14119.2|14115.2|14119.2|14115.2|14112.9|14108.9|518
1650486900000|2022-04-20 20:35:00|14116.1|14112.1|14112.9|14108.9|14119.2|14115.2|14112.9|14108.9|301
1650487200000|2022-04-20 20:40:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|405
1650487500000|2022-04-20 20:45:00|14116.1|14112.1|14128.6|14124.6|14128.6|14124.6|14116.1|14112.1|1032
1650487800000|2022-04-20 20:50:00|14131.7|14127.7|14128.6|14124.6|14141.1|14137.1|14128.6|14124.6|1944
1650488100000|2022-04-20 20:55:00|14125.4|14121.4|14119.2|14115.2|14128.6|14124.6|14116.1|14112.1|695
1650492000000|2022-04-20 22:00:00|14122.3|14118.3|14103.6|14099.6|14122.3|14118.3|14097.3|14093.3|333
1650492300000|2022-04-20 22:05:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|141
1650492600000|2022-04-20 22:10:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|35
1650492900000|2022-04-20 22:15:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|116
1650493200000|2022-04-20 22:20:00|14100.4|14096.4|14103.6|14099.6|14106.7|14102.7|14097.3|14093.3|264
1650493500000|2022-04-20 22:25:00|14100.4|14096.4|14102|14098|14103.6|14099.6|14100.4|14096.4|124
1650493800000|2022-04-20 22:30:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|35
1650494100000|2022-04-20 22:35:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|63
1650494400000|2022-04-20 22:40:00|14106.7|14102.7|14119.2|14115.2|14119.2|14115.2|14106.7|14102.7|107
1650494700000|2022-04-20 22:45:00|14117.6|14113.6|14116.1|14112.1|14128.6|14124.6|14116.1|14112.1|302
1650495000000|2022-04-20 22:50:00|14114.5|14110.5|14119.2|14115.2|14119.2|14115.2|14109.8|14105.8|196
1650495300000|2022-04-20 22:55:00|14116.1|14112.1|14112.9|14108.9|14119.2|14115.2|14112.9|14108.9|93
1650495600000|2022-04-20 23:00:00|14116.1|14112.1|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|116
1650495900000|2022-04-20 23:05:00|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|49
1650496200000|2022-04-20 23:10:00|14117.6|14113.6|14112.9|14108.9|14117.6|14113.6|14112.9|14108.9|22
1650496500000|2022-04-20 23:15:00|14116.1|14112.1|14116.1|14112.1|14116.1|14112.1|14109.8|14105.8|98
1650496800000|2022-04-20 23:20:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|65
1650497100000|2022-04-20 23:25:00|14108.3|14104.3|14112.9|14108.9|14116.1|14112.1|14108.3|14104.3|26
1650497400000|2022-04-20 23:30:00|14111.4|14107.4|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|111
1650497700000|2022-04-20 23:35:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14109.8|14105.8|15
1650498000000|2022-04-20 23:40:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|124
1650498300000|2022-04-20 23:45:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|135
1650498600000|2022-04-20 23:50:00|14112.9|14108.9|14109.8|14105.8|14116.1|14112.1|14109.8|14105.8|76
1650498900000|2022-04-20 23:55:00|14112.9|14108.9|14116.1|14112.1|14116.1|14112.1|14111.4|14107.4|53
1650499200000|2022-04-21 00:00:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|116
1650499500000|2022-04-21 00:05:00|14109.8|14105.8|14100.4|14096.4|14109.8|14105.8|14100.4|14096.4|138
1650499800000|2022-04-21 00:10:00|14103.6|14099.6|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|74
1650500100000|2022-04-21 00:15:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|108
1650500400000|2022-04-21 00:20:00|14097.3|14093.3|14091.1|14087.1|14100.4|14096.4|14087.9|14083.9|158
1650500700000|2022-04-21 00:25:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|152
1650501000000|2022-04-21 00:30:00|14095.8|14091.8|14091.1|14087.1|14095.8|14091.8|14091.1|14087.1|125
1650501300000|2022-04-21 00:35:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|122
1650501600000|2022-04-21 00:40:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14092.6|14088.6|158
1650501900000|2022-04-21 00:45:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|149
1650502200000|2022-04-21 00:50:00|14100.4|14096.4|14094.2|14090.2|14100.4|14096.4|14091.1|14087.1|83
1650502500000|2022-04-21 00:55:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|125
1650502800000|2022-04-21 01:00:00|14097.3|14093.3|14094.2|14090.2|14103.6|14099.6|14091.1|14087.1|214
1650503100000|2022-04-21 01:05:00|14091.1|14087.1|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|88
1650503400000|2022-04-21 01:10:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|209
1650503700000|2022-04-21 01:15:00|14092.6|14088.6|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|93
1650504000000|2022-04-21 01:20:00|14087.9|14083.9|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|246
1650504300000|2022-04-21 01:25:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|669
1650504600000|2022-04-21 01:30:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|308
1650504900000|2022-04-21 01:35:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|54
1650505200000|2022-04-21 01:40:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|290
1650505500000|2022-04-21 01:45:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|165
1650505800000|2022-04-21 01:50:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|436
1650506100000|2022-04-21 01:55:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|331
1650506400000|2022-04-21 02:00:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|273
1650506700000|2022-04-21 02:05:00|14075.4|14071.4|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|195
1650507000000|2022-04-21 02:10:00|14073.9|14069.9|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|327
1650507300000|2022-04-21 02:15:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|110
1650507600000|2022-04-21 02:20:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|154
1650507900000|2022-04-21 02:25:00|14067.6|14063.6|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|169
1650508200000|2022-04-21 02:30:00|14064.5|14060.5|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|177
1650508500000|2022-04-21 02:35:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|50
1650508800000|2022-04-21 02:40:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|201
1650509100000|2022-04-21 02:45:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|96
1650509400000|2022-04-21 02:50:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|45
1650509700000|2022-04-21 02:55:00|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|38
1650510000000|2022-04-21 03:00:00|||||||||40
1650510300000|2022-04-21 03:05:00|14069.2|14065.2|14072.3|14068.3|14072.3|14068.3|14069.2|14065.2|70
1650510600000|2022-04-21 03:10:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|165
1650510900000|2022-04-21 03:15:00|14072.3|14068.3|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|116
1650511200000|2022-04-21 03:20:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|65
1650511500000|2022-04-21 03:25:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|30
1650511800000|2022-04-21 03:30:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|51
1650512100000|2022-04-21 03:35:00|14066.1|14062.1|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|132
1650512400000|2022-04-21 03:40:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|511
1650512700000|2022-04-21 03:45:00|14084.8|14080.8|14078.6|14074.6|14087.9|14083.9|14078.6|14074.6|129
1650513000000|2022-04-21 03:50:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|138
1650513300000|2022-04-21 03:55:00|14075.4|14071.4|14084.8|14080.8|14086.4|14082.4|14075.4|14071.4|61
1650513600000|2022-04-21 04:00:00|14086.4|14082.4|14081.7|14077.7|14086.4|14082.4|14081.7|14077.7|81
1650513900000|2022-04-21 04:05:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|58
1650514200000|2022-04-21 04:10:00|14087.9|14083.9|14089.5|14085.5|14091.1|14087.1|14084.8|14080.8|126
1650514500000|2022-04-21 04:15:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|43
1650514800000|2022-04-21 04:20:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|61
1650515100000|2022-04-21 04:25:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|32
1650515400000|2022-04-21 04:30:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|93
1650515700000|2022-04-21 04:35:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|54
1650516000000|2022-04-21 04:40:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|21
1650516300000|2022-04-21 04:45:00|14078.6|14074.6|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|222
1650516600000|2022-04-21 04:50:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|43
1650516900000|2022-04-21 04:55:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|99
1650517200000|2022-04-21 05:00:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|588
1650517500000|2022-04-21 05:05:00|14077|14073|14069.2|14065.2|14077|14073|14069.2|14065.2|125
1650517800000|2022-04-21 05:10:00|14072.3|14068.3|14066.1|14062.1|14072.3|14068.3|14066.1|14062.1|134
1650518100000|2022-04-21 05:15:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|270
1650518400000|2022-04-21 05:20:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|160
1650518700000|2022-04-21 05:25:00|14058.3|14054.3|14062.9|14058.9|14066.1|14062.1|14056.7|14052.7|185
1650519000000|2022-04-21 05:30:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|146
1650519300000|2022-04-21 05:35:00|14059.8|14055.8|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|194
1650519600000|2022-04-21 05:40:00|14062.9|14058.9|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|305
1650519900000|2022-04-21 05:45:00|14066.1|14062.1|14062.9|14058.9|14067.6|14063.6|14062.9|14058.9|152
1650520200000|2022-04-21 05:50:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|335
1650520500000|2022-04-21 05:55:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|176
1650520800000|2022-04-21 06:00:00|14069.2|14065.2|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|211
1650521100000|2022-04-21 06:05:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|310
1650521400000|2022-04-21 06:10:00|14064.5|14060.5|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|165
1650521700000|2022-04-21 06:15:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|339
1650522000000|2022-04-21 06:20:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|219
1650522300000|2022-04-21 06:25:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|164
1650522600000|2022-04-21 06:30:00|14075.4|14071.4|14059.8|14055.8|14078.6|14074.6|14059.8|14055.8|711
1650522900000|2022-04-21 06:35:00|14062.9|14058.9|14069.2|14065.2|14072.3|14068.3|14059.8|14055.8|713
1650523200000|2022-04-21 06:40:00|14066.1|14062.1|14072.3|14068.3|14078.6|14074.6|14066.1|14062.1|744
1650523500000|2022-04-21 06:45:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14069.2|14065.2|403
1650523800000|2022-04-21 06:50:00|14075.4|14071.4|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|320
1650524100000|2022-04-21 06:55:00|14078.6|14074.6|14087.9|14083.9|14091.1|14087.1|14078.6|14074.6|362
1650524400000|2022-04-21 07:00:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|624
1650524700000|2022-04-21 07:05:00|14087.9|14083.9|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|606
1650525000000|2022-04-21 07:10:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|381
1650525300000|2022-04-21 07:15:00|14087.9|14083.9|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|425
1650525600000|2022-04-21 07:20:00|14092.6|14088.6|14084.8|14080.8|14094.2|14090.2|14078.6|14074.6|451
1650525900000|2022-04-21 07:25:00|14081.7|14077.7|14100.4|14096.4|14100.4|14096.4|14081.7|14077.7|677
1650526200000|2022-04-21 07:30:00|14097.3|14093.3|14084.8|14080.8|14103.6|14099.6|14075.4|14071.4|1050
1650526500000|2022-04-21 07:35:00|14087.9|14083.9|14072.3|14068.3|14087.9|14083.9|14069.2|14065.2|386
1650526800000|2022-04-21 07:40:00|14070.8|14066.8|14069.2|14065.2|14075.4|14071.4|14067.6|14063.6|561
1650527100000|2022-04-21 07:45:00|14072.3|14068.3|14069.2|14065.2|14073.9|14069.9|14066.1|14062.1|359
1650527400000|2022-04-21 07:50:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|373
1650527700000|2022-04-21 07:55:00|14072.3|14068.3|14053.6|14049.6|14072.3|14068.3|14053.6|14049.6|348
1650528000000|2022-04-21 08:00:00|14050.4|14046.4|14062.9|14058.9|14062.9|14058.9|14047.3|14043.3|602
1650528300000|2022-04-21 08:05:00|14059.8|14055.8|14062.9|14058.9|14066.1|14062.1|14056.7|14052.7|395
1650528600000|2022-04-21 08:10:00|14061.4|14057.4|14062.9|14058.9|14066.1|14062.1|14053.6|14049.6|369
1650528900000|2022-04-21 08:15:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|313
1650529200000|2022-04-21 08:20:00|14072.3|14068.3|14053.6|14049.6|14072.3|14068.3|14050.4|14046.4|750
1650529500000|2022-04-21 08:25:00|14050.4|14046.4|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|356
1650529800000|2022-04-21 08:30:00|14047.3|14043.3|14053.6|14049.6|14056.7|14052.7|14044.2|14040.2|712
1650530100000|2022-04-21 08:35:00|14055.1|14051.1|14059.8|14055.8|14062.9|14058.9|14053.6|14049.6|556
1650530400000|2022-04-21 08:40:00|14062.9|14058.9|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|300
1650530700000|2022-04-21 08:45:00|14058.3|14054.3|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|396
1650531000000|2022-04-21 08:50:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14056.7|14052.7|224
1650531300000|2022-04-21 08:55:00|14062.9|14058.9|14069.2|14065.2|14069.2|14065.2|14056.7|14052.7|437
1650531600000|2022-04-21 09:00:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|575
1650531900000|2022-04-21 09:05:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|206
1650532200000|2022-04-21 09:10:00|14069.2|14065.2|14047.3|14043.3|14069.2|14065.2|14044.2|14040.2|732
1650532500000|2022-04-21 09:15:00|14048.9|14044.9|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|367
1650532800000|2022-04-21 09:20:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|418
1650533100000|2022-04-21 09:25:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|236
1650533400000|2022-04-21 09:30:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|268
1650533700000|2022-04-21 09:35:00|14061.4|14057.4|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|105
1650534000000|2022-04-21 09:40:00|14059.8|14055.8|14062.9|14058.9|14064.5|14060.5|14059.8|14055.8|160
1650534300000|2022-04-21 09:45:00|14064.5|14060.5|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|204
1650534600000|2022-04-21 09:50:00|14064.5|14060.5|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|90
1650534900000|2022-04-21 09:55:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14059.8|14055.8|249
1650535200000|2022-04-21 10:00:00|14061.4|14057.4|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|217
1650535500000|2022-04-21 10:05:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|285
1650535800000|2022-04-21 10:10:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|243
1650536100000|2022-04-21 10:15:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|164
1650536400000|2022-04-21 10:20:00|14061.4|14057.4|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|160
1650536700000|2022-04-21 10:25:00|14061.4|14057.4|14069.2|14065.2|14069.2|14065.2|14059.8|14055.8|171
1650537000000|2022-04-21 10:30:00|14067.6|14063.6|14062.9|14058.9|14069.2|14065.2|14061.4|14057.4|171
1650537300000|2022-04-21 10:35:00|14066.1|14062.1|14059.8|14055.8|14072.3|14068.3|14056.7|14052.7|400
1650537600000|2022-04-21 10:40:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|115
1650537900000|2022-04-21 10:45:00|14069.2|14065.2|14062.9|14058.9|14072.3|14068.3|14062.9|14058.9|257
1650538200000|2022-04-21 10:50:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|153
1650538500000|2022-04-21 10:55:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|172
1650538800000|2022-04-21 11:00:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|307
1650539100000|2022-04-21 11:05:00|14056.7|14052.7|14066.1|14062.1|14066.1|14062.1|14056.7|14052.7|228
1650539400000|2022-04-21 11:10:00|14062.9|14058.9|14059.8|14055.8|14069.2|14065.2|14059.8|14055.8|189
1650539700000|2022-04-21 11:15:00|14062.9|14058.9|14053.6|14049.6|14062.9|14058.9|14047.3|14043.3|626
1650540000000|2022-04-21 11:20:00|14050.4|14046.4|14056.7|14052.7|14058.3|14054.3|14050.4|14046.4|201
1650540300000|2022-04-21 11:25:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|245
1650540600000|2022-04-21 11:30:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|320
1650540900000|2022-04-21 11:35:00|14062.9|14058.9|14072.3|14068.3|14075.4|14071.4|14062.9|14058.9|425
1650541200000|2022-04-21 11:40:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|503
1650541500000|2022-04-21 11:45:00|14081.7|14077.7|14069.2|14065.2|14081.7|14077.7|14066.1|14062.1|474
1650541800000|2022-04-21 11:50:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|715
1650542100000|2022-04-21 11:55:00|14066.1|14062.1|14075.4|14071.4|14075.4|14071.4|14059.8|14055.8|335
1650542400000|2022-04-21 12:00:00|14072.3|14068.3|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|577
1650542700000|2022-04-21 12:05:00|14078.6|14074.6|14094.2|14090.2|14097.3|14093.3|14078.6|14074.6|910
1650543000000|2022-04-21 12:10:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|1114
1650543300000|2022-04-21 12:15:00|14087.9|14083.9|14100.4|14096.4|14100.4|14096.4|14084.8|14080.8|1086
1650543600000|2022-04-21 12:20:00|14097.3|14093.3|14072.3|14068.3|14097.3|14093.3|14067.6|14063.6|1302
1650543900000|2022-04-21 12:25:00|14075.4|14071.4|14070.8|14066.8|14075.4|14071.4|14059.8|14055.8|1230
1650544200000|2022-04-21 12:30:00|14072.3|14068.3|14069.2|14065.2|14078.6|14074.6|14066.1|14062.1|970
1650544500000|2022-04-21 12:35:00|14072.3|14068.3|14084.8|14080.8|14084.8|14080.8|14066.1|14062.1|1126
1650544800000|2022-04-21 12:40:00|14087.9|14083.9|14094.2|14090.2|14094.2|14090.2|14081.7|14077.7|974
1650545100000|2022-04-21 12:45:00|14091.1|14087.1|14097.3|14093.3|14106.7|14102.7|14091.1|14087.1|1517
1650545400000|2022-04-21 12:50:00|14100.4|14096.4|14094.2|14090.2|14106.7|14102.7|14094.2|14090.2|958
1650545700000|2022-04-21 12:55:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|674
1650546000000|2022-04-21 13:00:00|14097.3|14093.3|14091.1|14087.1|14100.4|14096.4|14081.7|14077.7|835
1650546300000|2022-04-21 13:05:00|14094.2|14090.2|14081.7|14077.7|14094.2|14090.2|14075.4|14071.4|1122
1650546600000|2022-04-21 13:10:00|14084.8|14080.8|14072.3|14068.3|14097.3|14093.3|14072.3|14068.3|1265
1650546900000|2022-04-21 13:15:00|14075.4|14071.4|14053.6|14049.6|14075.4|14071.4|14053.6|14049.6|1279
1650547200000|2022-04-21 13:20:00|14050.4|14046.4|14059.8|14055.8|14066.1|14062.1|14044.2|14040.2|1388
1650547500000|2022-04-21 13:25:00|14058.3|14054.3|14062.9|14058.9|14062.9|14058.9|14037.9|14033.9|1851
1650547800000|2022-04-21 13:30:00|14059.8|14055.8|14037.9|14033.9|14062.9|14058.9|14037.9|14033.9|2146
1650548100000|2022-04-21 13:35:00|14034.8|14030.8|14034.8|14030.8|14041.1|14037.1|14022.3|14018.3|1926
1650548400000|2022-04-21 13:40:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14028.6|14024.6|1476
1650548700000|2022-04-21 13:45:00|14037.9|14033.9|14044.2|14040.2|14053.6|14049.6|14030.1|14026.1|1919
1650549000000|2022-04-21 13:50:00|14041.1|14037.1|14044.2|14040.2|14050.4|14046.4|14037.9|14033.9|1316
1650549300000|2022-04-21 13:55:00|14041.1|14037.1|14016.1|14012.1|14041.1|14037.1|14012.9|14008.9|1612
1650549600000|2022-04-21 14:00:00|14012.9|14008.9|14028.6|14024.6|14031.7|14027.7|14012.9|14008.9|1370
1650549900000|2022-04-21 14:05:00|14025.4|14021.4|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|1279
1650550200000|2022-04-21 14:10:00|14025.4|14021.4|14016.1|14012.1|14028.6|14024.6|14012.9|14008.9|1338
1650550500000|2022-04-21 14:15:00|14012.9|14008.9|14019.2|14015.2|14019.2|14015.2|14009.8|14005.8|1174
1650550800000|2022-04-21 14:20:00|14016.1|14012.1|14009.8|14005.8|14019.2|14015.2|14003.6|13999.6|1004
1650551100000|2022-04-21 14:25:00|14012.9|14008.9|14019.2|14015.2|14022.3|14018.3|14012.9|14008.9|642
1650551400000|2022-04-21 14:30:00|14022.3|14018.3|13994.2|13990.2|14022.3|14018.3|13987.9|13983.9|1417
1650551700000|2022-04-21 14:35:00|13997.3|13993.3|13978.6|13974.6|14003.6|13999.6|13972.3|13968.3|2185
1650552000000|2022-04-21 14:40:00|13975.4|13971.4|13975.4|13971.4|13987.9|13983.9|13972.3|13968.3|1405
1650552300000|2022-04-21 14:45:00|13972.3|13968.3|13959.8|13955.8|13978.6|13974.6|13956.7|13952.7|1879
1650552600000|2022-04-21 14:50:00|13962.9|13958.9|13972.3|13968.3|13978.6|13974.6|13959.8|13955.8|2122
1650552900000|2022-04-21 14:55:00|13969.2|13965.2|13981.7|13977.7|13984.8|13980.8|13969.2|13965.2|1363
1650553200000|2022-04-21 15:00:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|955
1650553500000|2022-04-21 15:05:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13975.4|13971.4|1167
1650553800000|2022-04-21 15:10:00|13981.7|13977.7|13984.8|13980.8|13991.1|13987.1|13975.4|13971.4|1727
1650554100000|2022-04-21 15:15:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13978.6|13974.6|936
1650554400000|2022-04-21 15:20:00|13989.5|13985.5|13997.3|13993.3|14000.4|13996.4|13984.8|13980.8|1097
1650554700000|2022-04-21 15:25:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13987.9|13983.9|912
1650555000000|2022-04-21 15:30:00|13991.1|13987.1|13962.9|13958.9|13991.1|13987.1|13959.8|13955.8|2226
1650555300000|2022-04-21 15:35:00|13961.4|13957.4|13953.6|13949.6|13969.2|13965.2|13950.4|13946.4|2228
1650555600000|2022-04-21 15:40:00|13955.1|13951.1|13939.5|13935.5|13956.7|13952.7|13931.7|13927.7|1987
1650555900000|2022-04-21 15:45:00|13941.1|13937.1|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|1754
1650556200000|2022-04-21 15:50:00|13944.2|13940.2|13953.6|13949.6|13962.9|13958.9|13944.2|13940.2|1871
1650556500000|2022-04-21 15:55:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13934.8|13930.8|1491
1650556800000|2022-04-21 16:00:00|13952|13948|13941.1|13937.1|13953.6|13949.6|13934.8|13930.8|2014
1650557100000|2022-04-21 16:05:00|13944.2|13940.2|13937.9|13933.9|13950.4|13946.4|13937.9|13933.9|1283
1650557400000|2022-04-21 16:10:00|13934.8|13930.8|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|1377
1650557700000|2022-04-21 16:15:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13931.7|13927.7|1240
1650558000000|2022-04-21 16:20:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|1429
1650558300000|2022-04-21 16:25:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|1270
1650558600000|2022-04-21 16:30:00|13937.9|13933.9|13945.8|13941.8|13947.3|13943.3|13928.6|13924.6|1485
1650558900000|2022-04-21 16:35:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13941.1|13937.1|1065
1650559200000|2022-04-21 16:40:00|13953.6|13949.6|13959.8|13955.8|13962.9|13958.9|13950.4|13946.4|1299
1650559500000|2022-04-21 16:45:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|827
1650559800000|2022-04-21 16:50:00|13959.8|13955.8|13948.9|13944.9|13962.9|13958.9|13947.3|13943.3|1166
1650560100000|2022-04-21 16:55:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|1086
1650560400000|2022-04-21 17:00:00|13947.3|13943.3|13962.9|13958.9|13966.1|13962.1|13944.2|13940.2|1259
1650560700000|2022-04-21 17:05:00|13959.8|13955.8|13966.1|13962.1|13969.2|13965.2|13956.7|13952.7|943
1650561000000|2022-04-21 17:10:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13959.8|13955.8|1376
1650561300000|2022-04-21 17:15:00|13962.9|13958.9|13972.3|13968.3|13972.3|13968.3|13944.2|13940.2|1938
1650561600000|2022-04-21 17:20:00|13969.2|13965.2|13978.6|13974.6|13978.6|13974.6|13962.9|13958.9|1145
1650561900000|2022-04-21 17:25:00|13977|13973|13987.9|13983.9|13987.9|13983.9|13973.9|13969.9|1326
1650562200000|2022-04-21 17:30:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13978.6|13974.6|766
1650562500000|2022-04-21 17:35:00|13981.7|13977.7|13994.2|13990.2|13997.3|13993.3|13975.4|13971.4|1579
1650562800000|2022-04-21 17:40:00|13997.3|13993.3|13981.7|13977.7|13997.3|13993.3|13981.7|13977.7|1159
1650563100000|2022-04-21 17:45:00|13984.8|13980.8|13994.2|13990.2|14000.4|13996.4|13981.7|13977.7|1172
1650563400000|2022-04-21 17:50:00|13991.1|13987.1|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|763
1650563700000|2022-04-21 17:55:00|13994.2|13990.2|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|901
1650564000000|2022-04-21 18:00:00|14003.6|13999.6|13994.2|13990.2|14003.6|13999.6|13991.1|13987.1|1094
1650564300000|2022-04-21 18:05:00|13997.3|13993.3|13987.9|13983.9|14003.6|13999.6|13987.9|13983.9|1922
1650564600000|2022-04-21 18:10:00|13991.1|13987.1|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|1764
1650564900000|2022-04-21 18:15:00|13994.2|13990.2|13981.7|13977.7|13994.2|13990.2|13981.7|13977.7|925
1650565200000|2022-04-21 18:20:00|13983.3|13979.3|13975.4|13971.4|13984.8|13980.8|13975.4|13971.4|1216
1650565500000|2022-04-21 18:25:00|13972.3|13968.3|13975.4|13971.4|13984.8|13980.8|13972.3|13968.3|774
1650565800000|2022-04-21 18:30:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13972.3|13968.3|701
1650566100000|2022-04-21 18:35:00|13978.6|13974.6|13991.1|13987.1|13991.1|13987.1|13978.6|13974.6|773
1650566400000|2022-04-21 18:40:00|13987.9|13983.9|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|1218
1650566700000|2022-04-21 18:45:00|13991.1|13987.1|14006.7|14002.7|14006.7|14002.7|13991.1|13987.1|1530
1650567000000|2022-04-21 18:50:00|14003.6|13999.6|14003.6|13999.6|14012.9|14008.9|13997.3|13993.3|1741
1650567300000|2022-04-21 18:55:00|14002|13998|14003.6|13999.6|14016.1|14012.1|14000.4|13996.4|2101
1650567600000|2022-04-21 19:00:00|14000.4|13996.4|14012.9|14008.9|14016.1|14012.1|14000.4|13996.4|1428
1650567900000|2022-04-21 19:05:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14006.7|14002.7|1188
1650568200000|2022-04-21 19:10:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|520
1650568500000|2022-04-21 19:15:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|1267
1650568800000|2022-04-21 19:20:00|14014.5|14010.5|14025.4|14021.4|14025.4|14021.4|14014.5|14010.5|1376
1650569100000|2022-04-21 19:25:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|667
1650569400000|2022-04-21 19:30:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|458
1650569700000|2022-04-21 19:35:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|819
1650570000000|2022-04-21 19:40:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14025.4|14021.4|653
1650570300000|2022-04-21 19:45:00|14033.3|14029.3|14037.9|14033.9|14037.9|14033.9|14031.7|14027.7|472
1650570600000|2022-04-21 19:50:00|14034.8|14030.8|14028.6|14024.6|14034.8|14030.8|14022.3|14018.3|661
1650570900000|2022-04-21 19:55:00|14031.7|14027.7|14034.8|14030.8|14037.9|14033.9|14022.3|14018.3|1919
1650571200000|2022-04-21 20:00:00|14031.7|14027.7|14037.9|14033.9|14041.1|14037.1|14028.6|14024.6|1524
1650571500000|2022-04-21 20:05:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14034.8|14030.8|852
1650571800000|2022-04-21 20:10:00|14044.2|14040.2|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|501
1650572100000|2022-04-21 20:15:00|14044.2|14040.2|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|709
1650572400000|2022-04-21 20:20:00|14034.8|14030.8|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|604
1650572700000|2022-04-21 20:25:00|14028.6|14024.6|14031.7|14027.7|14037.9|14033.9|14028.6|14024.6|671
1650573000000|2022-04-21 20:30:00|14028.6|14024.6|14016.1|14012.1|14028.6|14024.6|14016.1|14012.1|520
1650573300000|2022-04-21 20:35:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|534
1650573600000|2022-04-21 20:40:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|499
1650573900000|2022-04-21 20:45:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|454
1650574200000|2022-04-21 20:50:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|376
1650574500000|2022-04-21 20:55:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14008.3|14004.3|767
1650578400000|2022-04-21 22:00:00|14000.4|13996.4|13994.2|13990.2|14003.6|13999.6|13991.1|13987.1|340
1650578700000|2022-04-21 22:05:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|54
1650579000000|2022-04-21 22:10:00|13997.3|13993.3|13997.3|13993.3|14002|13998|13997.3|13993.3|145
1650579300000|2022-04-21 22:15:00|14000.4|13996.4|14003.6|13999.6|14006.7|14002.7|13997.3|13993.3|195
1650579600000|2022-04-21 22:20:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|89
1650579900000|2022-04-21 22:25:00|14008.3|14004.3|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|135
1650580200000|2022-04-21 22:30:00|14008.3|14004.3|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|86
1650580500000|2022-04-21 22:35:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|42
1650580800000|2022-04-21 22:40:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|77
1650581100000|2022-04-21 22:45:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|59
1650581400000|2022-04-21 22:50:00|14008.3|14004.3|14009.8|14005.8|14009.8|14005.8|14008.3|14004.3|17
1650581700000|2022-04-21 22:55:00|14012.9|14008.9|14006.7|14002.7|14012.9|14008.9|14006.7|14002.7|173
1650582000000|2022-04-21 23:00:00|14008.3|14004.3|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|94
1650582300000|2022-04-21 23:05:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|113
1650582600000|2022-04-21 23:10:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|145
1650582900000|2022-04-21 23:15:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|97
1650583200000|2022-04-21 23:20:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|133
1650583500000|2022-04-21 23:25:00|14023.9|14019.9|14019.2|14015.2|14028.6|14024.6|14019.2|14015.2|175
1650583800000|2022-04-21 23:30:00|14020.8|14016.8|14022.3|14018.3|14025.4|14021.4|14020.8|14016.8|49
1650584100000|2022-04-21 23:35:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14016.1|14012.1|166
1650584400000|2022-04-21 23:40:00|14022.3|14018.3|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|91
1650584700000|2022-04-21 23:45:00|14012.9|14008.9|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|179
1650585000000|2022-04-21 23:50:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|197
1650585300000|2022-04-21 23:55:00|14002|13998|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|129
1650585600000|2022-04-22 00:00:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13981.7|13977.7|539
1650585900000|2022-04-22 00:05:00|13995.8|13991.8|13997.3|13993.3|14000.4|13996.4|13987.9|13983.9|217
1650586200000|2022-04-22 00:10:00|13994.2|13990.2|13987.9|13983.9|14000.4|13996.4|13981.7|13977.7|354
1650586500000|2022-04-22 00:15:00|13991.1|13987.1|13978.6|13974.6|13991.1|13987.1|13972.3|13968.3|377
1650586800000|2022-04-22 00:20:00|13975.4|13971.4|13981.7|13977.7|13984.8|13980.8|13975.4|13971.4|192
1650587100000|2022-04-22 00:25:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|160
1650587400000|2022-04-22 00:30:00|13984.8|13980.8|13978.6|13974.6|13987.9|13983.9|13978.6|13974.6|175
1650587700000|2022-04-22 00:35:00|13981.7|13977.7|13969.2|13965.2|13981.7|13977.7|13959.8|13955.8|634
1650588000000|2022-04-22 00:40:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|154
1650588300000|2022-04-22 00:45:00|13972.3|13968.3|13967.6|13963.6|13978.6|13974.6|13966.1|13962.1|313
1650588600000|2022-04-22 00:50:00|13966.1|13962.1|13947.3|13943.3|13966.1|13962.1|13934.8|13930.8|946
1650588900000|2022-04-22 00:55:00|13950.4|13946.4|13950.4|13946.4|13959.8|13955.8|13948.9|13944.9|331
1650589200000|2022-04-22 01:00:00|13953.6|13949.6|13959.8|13955.8|13962.9|13958.9|13950.4|13946.4|207
1650589500000|2022-04-22 01:05:00|13961.4|13957.4|13969.2|13965.2|13972.3|13968.3|13959.8|13955.8|326
1650589800000|2022-04-22 01:10:00|13970.8|13966.8|13978.6|13974.6|13978.6|13974.6|13966.1|13962.1|373
1650590100000|2022-04-22 01:15:00|13980.1|13976.1|13980.1|13976.1|13984.8|13980.8|13975.4|13971.4|195
1650590400000|2022-04-22 01:20:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|199
1650590700000|2022-04-22 01:25:00|13980.1|13976.1|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|123
1650591000000|2022-04-22 01:30:00|13975.4|13971.4|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|106
1650591300000|2022-04-22 01:35:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13964.5|13960.5|267
1650591600000|2022-04-22 01:40:00|13967.6|13963.6|13953.6|13949.6|13969.2|13965.2|13953.6|13949.6|258
1650591900000|2022-04-22 01:45:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13947.3|13943.3|220
1650592200000|2022-04-22 01:50:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|220
1650592500000|2022-04-22 01:55:00|13958.3|13954.3|13953.6|13949.6|13958.3|13954.3|13950.4|13946.4|81
1650592800000|2022-04-22 02:00:00|13950.4|13946.4|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|234
1650593100000|2022-04-22 02:05:00|13953.6|13949.6|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|132
1650593400000|2022-04-22 02:10:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|81
1650593700000|2022-04-22 02:15:00|13953.6|13949.6|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|95
1650594000000|2022-04-22 02:20:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|62
1650594300000|2022-04-22 02:25:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|63
1650594600000|2022-04-22 02:30:00|13961.4|13957.4|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|170
1650594900000|2022-04-22 02:35:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|217
1650595200000|2022-04-22 02:40:00|||||||||46
1650595500000|2022-04-22 02:45:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|348
1650595800000|2022-04-22 02:50:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|129
1650596100000|2022-04-22 02:55:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|98
1650596400000|2022-04-22 03:00:00|13936.4|13932.4|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|162
1650596700000|2022-04-22 03:05:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|103
1650597000000|2022-04-22 03:10:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|112
1650597300000|2022-04-22 03:15:00|13944.2|13940.2|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|183
1650597600000|2022-04-22 03:20:00|13956.7|13952.7|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|129
1650597900000|2022-04-22 03:25:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|43
1650598200000|2022-04-22 03:30:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|9
1650598500000|2022-04-22 03:35:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|35
1650598800000|2022-04-22 03:40:00|13955.1|13951.1|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|120
1650599100000|2022-04-22 03:45:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|198
1650599400000|2022-04-22 03:50:00|||||||||107
1650599700000|2022-04-22 03:55:00|||||||||107
1650600000000|2022-04-22 04:00:00|||||||||5
1650600300000|2022-04-22 04:05:00|||||||||313
1650600600000|2022-04-22 04:10:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|113
1650600900000|2022-04-22 04:15:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|44
1650601200000|2022-04-22 04:20:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|124
1650601500000|2022-04-22 04:25:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|103
1650601800000|2022-04-22 04:30:00|13970.8|13966.8|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|151
1650602100000|2022-04-22 04:35:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|185
1650602400000|2022-04-22 04:40:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|173
1650602700000|2022-04-22 04:45:00|13969.2|13965.2|13969.2|13965.2|13977|13973|13966.1|13962.1|182
1650603000000|2022-04-22 04:50:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|98
1650603300000|2022-04-22 04:55:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|81
1650603600000|2022-04-22 05:00:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|109
1650603900000|2022-04-22 05:05:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13972.3|13968.3|188
1650604200000|2022-04-22 05:10:00|13981.7|13977.7|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|170
1650604500000|2022-04-22 05:15:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|54
1650604800000|2022-04-22 05:20:00|13975.4|13971.4|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|136
1650605100000|2022-04-22 05:25:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|139
1650605400000|2022-04-22 05:30:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|56
1650605700000|2022-04-22 05:35:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|59
1650606000000|2022-04-22 05:40:00|13973.9|13969.9|13970.8|13966.8|13975.4|13971.4|13970.8|13966.8|40
1650606300000|2022-04-22 05:45:00|13972.3|13968.3|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|96
1650606600000|2022-04-22 05:50:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|76
1650606900000|2022-04-22 05:55:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|159
1650607200000|2022-04-22 06:00:00|13984.8|13980.8|13991.1|13987.1|13994.2|13990.2|13978.6|13974.6|493
1650607500000|2022-04-22 06:05:00|13987.9|13983.9|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|190
1650607800000|2022-04-22 06:10:00|13997.3|13993.3|13981.7|13977.7|13997.3|13993.3|13981.7|13977.7|280
1650608100000|2022-04-22 06:15:00|13984.8|13980.8|13980.1|13976.1|13987.9|13983.9|13978.6|13974.6|232
1650608400000|2022-04-22 06:20:00|13981.7|13977.7|13997.3|13993.3|14000.4|13996.4|13978.6|13974.6|361
1650608700000|2022-04-22 06:25:00|13994.2|13990.2|13987.9|13983.9|13997.3|13993.3|13987.9|13983.9|133
1650609000000|2022-04-22 06:30:00|13986.4|13982.4|13994.2|13990.2|13997.3|13993.3|13984.8|13980.8|237
1650609300000|2022-04-22 06:35:00|13995.8|13991.8|14000.4|13996.4|14006.7|14002.7|13995.8|13991.8|459
1650609600000|2022-04-22 06:40:00|13998.9|13994.9|14005.1|14001.1|14005.1|14001.1|13998.9|13994.9|301
1650609900000|2022-04-22 06:45:00|14003.6|13999.6|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|207
1650610200000|2022-04-22 06:50:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|254
1650610500000|2022-04-22 06:55:00|14012.9|14008.9|14025.4|14021.4|14028.6|14024.6|14012.9|14008.9|504
1650610800000|2022-04-22 07:00:00|14028.6|14024.6|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|613
1650611100000|2022-04-22 07:05:00|14019.2|14015.2|14019.2|14015.2|14025.4|14021.4|14012.9|14008.9|484
1650611400000|2022-04-22 07:10:00|14020.8|14016.8|14016.1|14012.1|14025.4|14021.4|14016.1|14012.1|274
1650611700000|2022-04-22 07:15:00|14009.8|14005.8|14000.4|13996.4|14012.9|14008.9|13997.3|13993.3|721
1650612000000|2022-04-22 07:20:00|14003.6|13999.6|13994.2|13990.2|14003.6|13999.6|13994.2|13990.2|273
1650612300000|2022-04-22 07:25:00|13997.3|13993.3|13981.7|13977.7|13997.3|13993.3|13981.7|13977.7|468
1650612600000|2022-04-22 07:30:00|13984.8|13980.8|13997.3|13993.3|14000.4|13996.4|13984.8|13980.8|590
1650612900000|2022-04-22 07:35:00|13995.8|13991.8|14000.4|13996.4|14003.6|13999.6|13994.2|13990.2|378
1650613200000|2022-04-22 07:40:00|14003.6|13999.6|13987.9|13983.9|14003.6|13999.6|13984.8|13980.8|535
1650613500000|2022-04-22 07:45:00|13989.5|13985.5|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|352
1650613800000|2022-04-22 07:50:00|13994.2|13990.2|13975.4|13971.4|13994.2|13990.2|13975.4|13971.4|340
1650614100000|2022-04-22 07:55:00|13978.6|13974.6|13966.1|13962.1|13981.7|13977.7|13962.9|13958.9|645
1650614400000|2022-04-22 08:00:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13950.4|13946.4|1249
1650614700000|2022-04-22 08:05:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13959.8|13955.8|644
1650615000000|2022-04-22 08:10:00|13975.4|13971.4|13991.1|13987.1|13991.1|13987.1|13972.3|13968.3|1080
1650615300000|2022-04-22 08:15:00|13987.9|13983.9|13991.1|13987.1|13995.8|13991.8|13984.8|13980.8|652
1650615600000|2022-04-22 08:20:00|13987.9|13983.9|13987.9|13983.9|13994.2|13990.2|13978.6|13974.6|547
1650615900000|2022-04-22 08:25:00|13984.8|13980.8|13978.6|13974.6|13987.9|13983.9|13975.4|13971.4|461
1650616200000|2022-04-22 08:30:00|13981.7|13977.7|13966.1|13962.1|13991.1|13987.1|13962.9|13958.9|1041
1650616500000|2022-04-22 08:35:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13959.8|13955.8|964
1650616800000|2022-04-22 08:40:00|13972.3|13968.3|13966.1|13962.1|13981.7|13977.7|13966.1|13962.1|489
1650617100000|2022-04-22 08:45:00|13969.2|13965.2|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|314
1650617400000|2022-04-22 08:50:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|223
1650617700000|2022-04-22 08:55:00|13973.9|13969.9|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|157
1650618000000|2022-04-22 09:00:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13962.9|13958.9|197
1650618300000|2022-04-22 09:05:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|478
1650618600000|2022-04-22 09:10:00|13962.9|13958.9|13962.9|13958.9|13972.3|13968.3|13962.9|13958.9|363
1650618900000|2022-04-22 09:15:00|13959.8|13955.8|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|260
1650619200000|2022-04-22 09:20:00|13970.8|13966.8|13981.7|13977.7|13981.7|13977.7|13970.8|13966.8|308
1650619500000|2022-04-22 09:25:00|13980.1|13976.1|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|178
1650619800000|2022-04-22 09:30:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13972.3|13968.3|226
1650620100000|2022-04-22 09:35:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|199
1650620400000|2022-04-22 09:40:00|13978.6|13974.6|13978.6|13974.6|13980.1|13976.1|13975.4|13971.4|384
1650620700000|2022-04-22 09:45:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|219
1650621000000|2022-04-22 09:50:00|13980.1|13976.1|13984.8|13980.8|13984.8|13980.8|13969.2|13965.2|501
1650621300000|2022-04-22 09:55:00|13981.7|13977.7|13975.4|13971.4|13984.8|13980.8|13972.3|13968.3|289
1650621600000|2022-04-22 10:00:00|13973.9|13969.9|13981.7|13977.7|13981.7|13977.7|13969.2|13965.2|327
1650621900000|2022-04-22 10:05:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13973.9|13969.9|307
1650622200000|2022-04-22 10:10:00|13984.8|13980.8|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|240
1650622500000|2022-04-22 10:15:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|233
1650622800000|2022-04-22 10:20:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|180
1650623100000|2022-04-22 10:25:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|206
1650623400000|2022-04-22 10:30:00|13978.6|13974.6|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|168
1650623700000|2022-04-22 10:35:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|215
1650624000000|2022-04-22 10:40:00|13983.3|13979.3|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|236
1650624300000|2022-04-22 10:45:00|13987.9|13983.9|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|430
1650624600000|2022-04-22 10:50:00|13983.3|13979.3|13975.4|13971.4|13983.3|13979.3|13972.3|13968.3|397
1650624900000|2022-04-22 10:55:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|339
1650625200000|2022-04-22 11:00:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|130
1650625500000|2022-04-22 11:05:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13978.6|13974.6|270
1650625800000|2022-04-22 11:10:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|333
1650626100000|2022-04-22 11:15:00|13994.2|13990.2|14012.9|14008.9|14012.9|14008.9|13994.2|13990.2|478
1650626400000|2022-04-22 11:20:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|407
1650626700000|2022-04-22 11:25:00|14014.5|14010.5|14016.1|14012.1|14019.2|14015.2|14006.7|14002.7|275
1650627000000|2022-04-22 11:30:00|14019.2|14015.2|13997.3|13993.3|14019.2|14015.2|13997.3|13993.3|609
1650627300000|2022-04-22 11:35:00|13995.8|13991.8|14000.4|13996.4|14003.6|13999.6|13994.2|13990.2|419
1650627600000|2022-04-22 11:40:00|14003.6|13999.6|14016.1|14012.1|14016.1|14012.1|14000.4|13996.4|529
1650627900000|2022-04-22 11:45:00|14012.9|14008.9|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|622
1650628200000|2022-04-22 11:50:00|14016.1|14012.1|14031.7|14027.7|14031.7|14027.7|14012.9|14008.9|1446
1650628500000|2022-04-22 11:55:00|14028.6|14024.6|14025.4|14021.4|14031.7|14027.7|14025.4|14021.4|567
1650628800000|2022-04-22 12:00:00|14027|14023|14019.2|14015.2|14031.7|14027.7|14016.1|14012.1|616
1650629100000|2022-04-22 12:05:00|14016.1|14012.1|14009.8|14005.8|14022.3|14018.3|14009.8|14005.8|529
1650629400000|2022-04-22 12:10:00|14006.7|14002.7|14003.6|13999.6|14016.1|14012.1|14003.6|13999.6|918
1650629700000|2022-04-22 12:15:00|14006.7|14002.7|13997.3|13993.3|14016.1|14012.1|13991.1|13987.1|1586
1650630000000|2022-04-22 12:20:00|13994.2|13990.2|14037.9|14033.9|14041.1|14037.1|13991.1|13987.1|1921
1650630300000|2022-04-22 12:25:00|14041.1|14037.1|14048.9|14044.9|14050.4|14046.4|14037.9|14033.9|1347
1650630600000|2022-04-22 12:30:00|14050.4|14046.4|14025.4|14021.4|14056.7|14052.7|14025.4|14021.4|1872
1650630900000|2022-04-22 12:35:00|14028.6|14024.6|14044.2|14040.2|14047.3|14043.3|14028.6|14024.6|1094
1650631200000|2022-04-22 12:40:00|14047.3|14043.3|14028.6|14024.6|14047.3|14043.3|14028.6|14024.6|703
1650631500000|2022-04-22 12:45:00|14031.7|14027.7|14025.4|14021.4|14031.7|14027.7|14012.9|14008.9|1313
1650631800000|2022-04-22 12:50:00|14028.6|14024.6|14028.6|14024.6|14034.8|14030.8|14009.8|14005.8|1402
1650632100000|2022-04-22 12:55:00|14027|14023|14016.1|14012.1|14034.8|14030.8|14012.9|14008.9|1498
1650632400000|2022-04-22 13:00:00|14012.9|14008.9|14016.1|14012.1|14022.3|14018.3|14009.8|14005.8|919
1650632700000|2022-04-22 13:05:00|14012.9|14008.9|14003.6|13999.6|14016.1|14012.1|14000.4|13996.4|894
1650633000000|2022-04-22 13:10:00|14000.4|13996.4|14008.3|14004.3|14008.3|14004.3|14000.4|13996.4|1018
1650633300000|2022-04-22 13:15:00|14006.7|14002.7|14000.4|13996.4|14009.8|14005.8|13994.2|13990.2|868
1650633600000|2022-04-22 13:20:00|14003.6|13999.6|14006.7|14002.7|14012.9|14008.9|13991.1|13987.1|915
1650633900000|2022-04-22 13:25:00|14005.1|14001.1|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|726
1650634200000|2022-04-22 13:30:00|13994.2|13990.2|13997.3|13993.3|14006.7|14002.7|13984.8|13980.8|1373
1650634500000|2022-04-22 13:35:00|14000.4|13996.4|14000.4|13996.4|14006.7|14002.7|13994.2|13990.2|1371
1650634800000|2022-04-22 13:40:00|13997.3|13993.3|14019.2|14015.2|14022.3|14018.3|13997.3|13993.3|1429
1650635100000|2022-04-22 13:45:00|14020.8|14016.8|14016.1|14012.1|14037.9|14033.9|14016.1|14012.1|2050
1650635400000|2022-04-22 13:50:00|14019.2|14015.2|14034.8|14030.8|14037.9|14033.9|14016.1|14012.1|1571
1650635700000|2022-04-22 13:55:00|14037.9|14033.9|14044.2|14040.2|14050.4|14046.4|14034.8|14030.8|1587
1650636000000|2022-04-22 14:00:00|14047.3|14043.3|14078.6|14074.6|14084.8|14080.8|14047.3|14043.3|3007
1650636300000|2022-04-22 14:05:00|14081.7|14077.7|14062.9|14058.9|14087.9|14083.9|14062.9|14058.9|2600
1650636600000|2022-04-22 14:10:00|14066.1|14062.1|14072.3|14068.3|14072.3|14068.3|14059.8|14055.8|1748
1650636900000|2022-04-22 14:15:00|14075.4|14071.4|14091.1|14087.1|14094.2|14090.2|14069.2|14065.2|1989
1650637200000|2022-04-22 14:20:00|14094.2|14090.2|14078.6|14074.6|14097.3|14093.3|14078.6|14074.6|1618
1650637500000|2022-04-22 14:25:00|14081.7|14077.7|14066.1|14062.1|14081.7|14077.7|14066.1|14062.1|1844
1650637800000|2022-04-22 14:30:00|14069.2|14065.2|14072.3|14068.3|14081.7|14077.7|14066.1|14062.1|1687
1650638100000|2022-04-22 14:35:00|14069.2|14065.2|14047.3|14043.3|14075.4|14071.4|14047.3|14043.3|1735
1650638400000|2022-04-22 14:40:00|14050.4|14046.4|14044.2|14040.2|14056.7|14052.7|14041.1|14037.1|1013
1650638700000|2022-04-22 14:45:00|14041.1|14037.1|14034.8|14030.8|14044.2|14040.2|14028.6|14024.6|711
1650639000000|2022-04-22 14:50:00|14031.7|14027.7|14041.1|14037.1|14044.2|14040.2|14031.7|14027.7|603
1650639300000|2022-04-22 14:55:00|14044.2|14040.2|14050.4|14046.4|14059.8|14055.8|14041.1|14037.1|1379
1650639600000|2022-04-22 15:00:00|14053.6|14049.6|14031.7|14027.7|14053.6|14049.6|14031.7|14027.7|1416
1650639900000|2022-04-22 15:05:00|14034.8|14030.8|14028.6|14024.6|14047.3|14043.3|14028.6|14024.6|1117
1650640200000|2022-04-22 15:10:00|14027|14023|14022.3|14018.3|14028.6|14024.6|14012.9|14008.9|1286
1650640500000|2022-04-22 15:15:00|14019.2|14015.2|14012.9|14008.9|14028.6|14024.6|14012.9|14008.9|1361
1650640800000|2022-04-22 15:20:00|14014.5|14010.5|14022.3|14018.3|14028.6|14024.6|14012.9|14008.9|975
1650641100000|2022-04-22 15:25:00|14025.4|14021.4|14028.6|14024.6|14031.7|14027.7|14019.2|14015.2|1112
1650641400000|2022-04-22 15:30:00|14031.7|14027.7|14016.1|14012.1|14034.8|14030.8|14016.1|14012.1|1040
1650641700000|2022-04-22 15:35:00|14012.9|14008.9|14012.9|14008.9|14020.8|14016.8|14009.8|14005.8|1539
1650642000000|2022-04-22 15:40:00|14016.1|14012.1|14009.8|14005.8|14022.3|14018.3|14009.8|14005.8|857
1650642300000|2022-04-22 15:45:00|14012.9|14008.9|14003.6|13999.6|14012.9|14008.9|14000.4|13996.4|1045
1650642600000|2022-04-22 15:50:00|14006.7|14002.7|14019.2|14015.2|14022.3|14018.3|14003.6|13999.6|926
1650642900000|2022-04-22 15:55:00|14016.1|14012.1|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|448
1650643200000|2022-04-22 16:00:00|14025.4|14021.4|14012.9|14008.9|14025.4|14021.4|14012.9|14008.9|1049
1650643500000|2022-04-22 16:05:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|1254
1650643800000|2022-04-22 16:10:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14006.7|14002.7|499
1650644100000|2022-04-22 16:15:00|14009.8|14005.8|14003.6|13999.6|14012.9|14008.9|14003.6|13999.6|435
1650644400000|2022-04-22 16:20:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|494
1650644700000|2022-04-22 16:25:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|768
1650645000000|2022-04-22 16:30:00|14009.8|14005.8|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|879
1650645300000|2022-04-22 16:35:00|14009.8|14005.8|13997.3|13993.3|14012.9|14008.9|13994.2|13990.2|856
1650645600000|2022-04-22 16:40:00|14000.4|13996.4|14009.8|14005.8|14012.9|14008.9|14000.4|13996.4|628
1650645900000|2022-04-22 16:45:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|397
1650646200000|2022-04-22 16:50:00|14012.9|14008.9|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|859
1650646500000|2022-04-22 16:55:00|14005.1|14001.1|14012.9|14008.9|14019.2|14015.2|14003.6|13999.6|806
1650646800000|2022-04-22 17:00:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|399
1650647100000|2022-04-22 17:05:00|14012.9|14008.9|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|763
1650647400000|2022-04-22 17:10:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|502
1650647700000|2022-04-22 17:15:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|632
1650648000000|2022-04-22 17:20:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|389
1650648300000|2022-04-22 17:25:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14000.4|13996.4|543
1650648600000|2022-04-22 17:30:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|223
1650648900000|2022-04-22 17:35:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|278
1650649200000|2022-04-22 17:40:00|14016.1|14012.1|14006.7|14002.7|14019.2|14015.2|14006.7|14002.7|556
1650649500000|2022-04-22 17:45:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|350
1650649800000|2022-04-22 17:50:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|327
1650650100000|2022-04-22 17:55:00|14009.8|14005.8|14003.6|13999.6|14011.4|14007.4|14003.6|13999.6|354
1650650400000|2022-04-22 18:00:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|13997.3|13993.3|1014
1650650700000|2022-04-22 18:05:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|567
1650651000000|2022-04-22 18:10:00|14009.8|14005.8|14000.4|13996.4|14009.8|14005.8|14000.4|13996.4|606
1650651300000|2022-04-22 18:15:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|567
1650651600000|2022-04-22 18:20:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|511
1650651900000|2022-04-22 18:25:00|14003.6|13999.6|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|489
1650652200000|2022-04-22 18:30:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|356
1650652500000|2022-04-22 18:35:00|14000.4|13996.4|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|855
1650652800000|2022-04-22 18:40:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|413
1650653100000|2022-04-22 18:45:00|14012.9|14008.9|14019.2|14015.2|14022.3|14018.3|14009.8|14005.8|633
1650653400000|2022-04-22 18:50:00|14022.3|14018.3|14019.2|14015.2|14025.4|14021.4|14019.2|14015.2|746
1650653700000|2022-04-22 18:55:00|14016.1|14012.1|14009.8|14005.8|14022.3|14018.3|14009.8|14005.8|2060
1650654000000|2022-04-22 19:00:00|14006.7|14002.7|14012.9|14008.9|14016.1|14012.1|14006.7|14002.7|887
1650654300000|2022-04-22 19:05:00|14011.4|14007.4|14016.1|14012.1|14019.2|14015.2|14011.4|14007.4|594
1650654600000|2022-04-22 19:10:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14006.7|14002.7|809
1650654900000|2022-04-22 19:15:00|14016.1|14012.1|14025.4|14021.4|14031.7|14027.7|14012.9|14008.9|1129
1650655200000|2022-04-22 19:20:00|14028.6|14024.6|14019.2|14015.2|14031.7|14027.7|14019.2|14015.2|1236
1650655500000|2022-04-22 19:25:00|14022.3|14018.3|14016.1|14012.1|14025.4|14021.4|14016.1|14012.1|471
1650655800000|2022-04-22 19:30:00|14012.9|14008.9|14014.5|14010.5|14019.2|14015.2|14012.9|14008.9|440
1650656100000|2022-04-22 19:35:00|14012.9|14008.9|14019.2|14015.2|14019.2|14015.2|14009.8|14005.8|505
1650656400000|2022-04-22 19:40:00|14016.1|14012.1|14016.1|14012.1|14025.4|14021.4|14016.1|14012.1|821
1650656700000|2022-04-22 19:45:00|14012.9|14008.9|14009.8|14005.8|14019.2|14015.2|14009.8|14005.8|690
1650657000000|2022-04-22 19:50:00|14012.9|14008.9|14019.2|14015.2|14022.3|14018.3|14006.7|14002.7|1446
1650657300000|2022-04-22 19:55:00|14016.1|14012.1|14025.4|14021.4|14028.6|14024.6|14016.1|14012.1|1641
1650657600000|2022-04-22 20:00:00|14022.3|14018.3|14022.3|14018.3|14028.6|14024.6|14016.1|14012.1|1453
1650657900000|2022-04-22 20:05:00|14023.9|14019.9|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|404
1650658200000|2022-04-22 20:10:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|551
1650658500000|2022-04-22 20:15:00|14022.3|14018.3|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|473
1650658800000|2022-04-22 20:20:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|573
1650659100000|2022-04-22 20:25:00|14009.8|14005.8|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|121
1650659400000|2022-04-22 20:30:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|652
1650659700000|2022-04-22 20:35:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|302
1650660000000|2022-04-22 20:40:00|||||||||16
1650660300000|2022-04-22 20:45:00|14017.6|14013.6|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|302
1650660600000|2022-04-22 20:50:00|||||||||340
1650660900000|2022-04-22 20:55:00|14019.2|14015.2|14017.6|14013.6|14019.2|14015.2|14016.1|14012.1|518
1650837600000|2022-04-24 22:00:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13989.5|13985.5|359
1650837900000|2022-04-24 22:05:00|14002|13998|14012.9|14008.9|14012.9|14008.9|14000.4|13996.4|159
1650838200000|2022-04-24 22:10:00|14009.8|14005.8|14008.3|14004.3|14012.9|14008.9|14008.3|14004.3|88
1650838500000|2022-04-24 22:15:00|14009.8|14005.8|14014.5|14010.5|14016.1|14012.1|14008.3|14004.3|58
1650838800000|2022-04-24 22:20:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|96
1650839100000|2022-04-24 22:25:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|47
1650839400000|2022-04-24 22:30:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|70
1650839700000|2022-04-24 22:35:00|14020.8|14016.8|14028.6|14024.6|14031.7|14027.7|14019.2|14015.2|267
1650840000000|2022-04-24 22:40:00|14031.7|14027.7|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|198
1650840300000|2022-04-24 22:45:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|68
1650840600000|2022-04-24 22:50:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|58
1650840900000|2022-04-24 22:55:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|82
1650841200000|2022-04-24 23:00:00|14041.1|14037.1|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|95
1650841500000|2022-04-24 23:05:00|14037.9|14033.9|14044.2|14040.2|14044.2|14040.2|14037.9|14033.9|141
1650841800000|2022-04-24 23:10:00|14041.1|14037.1|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|40
1650842100000|2022-04-24 23:15:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|147
1650842400000|2022-04-24 23:20:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|142
1650842700000|2022-04-24 23:25:00|14037.9|14033.9|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|156
1650843000000|2022-04-24 23:30:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|30
1650843300000|2022-04-24 23:35:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|55
1650843600000|2022-04-24 23:40:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|37
1650843900000|2022-04-24 23:45:00|14041.1|14037.1|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|121
1650844200000|2022-04-24 23:50:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|26
1650844500000|2022-04-24 23:55:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|37
1650844800000|2022-04-25 00:00:00|14041.1|14037.1|14041.1|14037.1|14042.6|14038.6|14034.8|14030.8|207
1650845100000|2022-04-25 00:05:00|14044.2|14040.2|14053.6|14049.6|14056.7|14052.7|14041.1|14037.1|295
1650845400000|2022-04-25 00:10:00|14050.4|14046.4|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|190
1650845700000|2022-04-25 00:15:00|14055.1|14051.1|14047.3|14043.3|14055.1|14051.1|14041.1|14037.1|244
1650846000000|2022-04-25 00:20:00|14045.8|14041.8|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|94
1650846300000|2022-04-25 00:25:00|14042.6|14038.6|14044.2|14040.2|14044.2|14040.2|14037.9|14033.9|160
1650846600000|2022-04-25 00:30:00|14047.3|14043.3|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|258
1650846900000|2022-04-25 00:35:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|166
1650847200000|2022-04-25 00:40:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|66
1650847500000|2022-04-25 00:45:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|128
1650847800000|2022-04-25 00:50:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|91
1650848100000|2022-04-25 00:55:00|14036.4|14032.4|14044.2|14040.2|14044.2|14040.2|14034.8|14030.8|70
1650848400000|2022-04-25 01:00:00|14041.1|14037.1|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|115
1650848700000|2022-04-25 01:05:00|14048.9|14044.9|14050.4|14046.4|14053.6|14049.6|14048.9|14044.9|76
1650849000000|2022-04-25 01:10:00|14047.3|14043.3|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|158
1650849300000|2022-04-25 01:15:00|14053.6|14049.6|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|168
1650849600000|2022-04-25 01:20:00|14059.8|14055.8|14069.2|14065.2|14069.2|14065.2|14059.8|14055.8|295
1650849900000|2022-04-25 01:25:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|403
1650850200000|2022-04-25 01:30:00|14073.9|14069.9|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|104
1650850500000|2022-04-25 01:35:00|14077|14073|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|101
1650850800000|2022-04-25 01:40:00|14077|14073|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|231
1650851100000|2022-04-25 01:45:00|14081.7|14077.7|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|214
1650851400000|2022-04-25 01:50:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|165
1650851700000|2022-04-25 01:55:00|14081.7|14077.7|14091.1|14087.1|14094.2|14090.2|14081.7|14077.7|352
1650852000000|2022-04-25 02:00:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|289
1650852300000|2022-04-25 02:05:00|14103.6|14099.6|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|347
1650852600000|2022-04-25 02:10:00|14095.8|14091.8|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|268
1650852900000|2022-04-25 02:15:00|14089.5|14085.5|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|164
1650853200000|2022-04-25 02:20:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|87
1650853500000|2022-04-25 02:25:00|14086.4|14082.4|14081.7|14077.7|14086.4|14082.4|14081.7|14077.7|172
1650853800000|2022-04-25 02:30:00|14078.6|14074.6|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|139
1650854100000|2022-04-25 02:35:00|14080.1|14076.1|14086.4|14082.4|14091.1|14087.1|14080.1|14076.1|171
1650854400000|2022-04-25 02:40:00|14084.8|14080.8|14091.1|14087.1|14094.2|14090.2|14081.7|14077.7|135
1650854700000|2022-04-25 02:45:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14083.3|14079.3|127
1650855000000|2022-04-25 02:50:00|14083.3|14079.3|14094.2|14090.2|14097.3|14093.3|14083.3|14079.3|246
1650855300000|2022-04-25 02:55:00|14097.3|14093.3|14098.9|14094.9|14100.4|14096.4|14094.2|14090.2|70
1650855600000|2022-04-25 03:00:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|44
1650855900000|2022-04-25 03:05:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|46
1650856200000|2022-04-25 03:10:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|73
1650856500000|2022-04-25 03:15:00|14092.6|14088.6|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|55
1650856800000|2022-04-25 03:20:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|34
1650857100000|2022-04-25 03:25:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|53
1650857400000|2022-04-25 03:30:00|14092.6|14088.6|14091.1|14087.1|14092.6|14088.6|14091.1|14087.1|42
1650857700000|2022-04-25 03:35:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|164
1650858000000|2022-04-25 03:40:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|35
1650858300000|2022-04-25 03:45:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|32
1650858600000|2022-04-25 03:50:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|62
1650858900000|2022-04-25 03:55:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14095.8|14091.8|121
1650859200000|2022-04-25 04:00:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|107
1650859500000|2022-04-25 04:05:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|34
1650859800000|2022-04-25 04:10:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|9
1650860100000|2022-04-25 04:15:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|27
1650860400000|2022-04-25 04:20:00|14095.8|14091.8|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|29
1650860700000|2022-04-25 04:25:00|14098.9|14094.9|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|57
1650861000000|2022-04-25 04:30:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|37
1650861300000|2022-04-25 04:35:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|48
1650861600000|2022-04-25 04:40:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|33
1650861900000|2022-04-25 04:45:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|50
1650862200000|2022-04-25 04:50:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|207
1650862500000|2022-04-25 04:55:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|63
1650862800000|2022-04-25 05:00:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|48
1650863100000|2022-04-25 05:05:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|95
1650863400000|2022-04-25 05:10:00|14069.2|14065.2|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|283
1650863700000|2022-04-25 05:15:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|95
1650864000000|2022-04-25 05:20:00|14067.6|14063.6|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|76
1650864300000|2022-04-25 05:25:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|106
1650864600000|2022-04-25 05:30:00|14056.7|14052.7|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|104
1650864900000|2022-04-25 05:35:00|14059.8|14055.8|14056.7|14052.7|14066.1|14062.1|14056.7|14052.7|177
1650865200000|2022-04-25 05:40:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|87
1650865500000|2022-04-25 05:45:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|95
1650865800000|2022-04-25 05:50:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14059.8|14055.8|57
1650866100000|2022-04-25 05:55:00|14062.9|14058.9|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|50
1650866400000|2022-04-25 06:00:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|151
1650866700000|2022-04-25 06:05:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|142
1650867000000|2022-04-25 06:10:00|14066.1|14062.1|14075.4|14071.4|14075.4|14071.4|14066.1|14062.1|169
1650867300000|2022-04-25 06:15:00|14073.9|14069.9|14066.1|14062.1|14075.4|14071.4|14066.1|14062.1|281
1650867600000|2022-04-25 06:20:00|14067.6|14063.6|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|247
1650867900000|2022-04-25 06:25:00|14072.3|14068.3|14081.7|14077.7|14084.8|14080.8|14070.8|14066.8|453
1650868200000|2022-04-25 06:30:00|14084.8|14080.8|14091.1|14087.1|14094.2|14090.2|14078.6|14074.6|310
1650868500000|2022-04-25 06:35:00|14089.5|14085.5|14116.1|14112.1|14116.1|14112.1|14087.9|14083.9|847
1650868800000|2022-04-25 06:40:00|14114.5|14110.5|14103.6|14099.6|14114.5|14110.5|14103.6|14099.6|314
1650869100000|2022-04-25 06:45:00|14105.1|14101.1|14116.1|14112.1|14125.4|14121.4|14103.6|14099.6|642
1650869400000|2022-04-25 06:50:00|14117.6|14113.6|14125.4|14121.4|14128.6|14124.6|14116.1|14112.1|398
1650869700000|2022-04-25 06:55:00|14128.6|14124.6|14141.1|14137.1|14147.3|14143.3|14128.6|14124.6|1076
1650870000000|2022-04-25 07:00:00|14137.9|14133.9|14134.8|14130.8|14144.2|14140.2|14131.7|14127.7|774
1650870300000|2022-04-25 07:05:00|14131.7|14127.7|14137.9|14133.9|14141.1|14137.1|14128.6|14124.6|710
1650870600000|2022-04-25 07:10:00|14134.8|14130.8|14144.2|14140.2|14155.1|14151.1|14134.8|14130.8|700
1650870900000|2022-04-25 07:15:00|14142.6|14138.6|14141.1|14137.1|14147.3|14143.3|14134.8|14130.8|782
1650871200000|2022-04-25 07:20:00|14142.6|14138.6|14144.2|14140.2|14156.7|14152.7|14141.1|14137.1|502
1650871500000|2022-04-25 07:25:00|14142.6|14138.6|14137.9|14133.9|14153.6|14149.6|14137.9|14133.9|688
1650871800000|2022-04-25 07:30:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|657
1650872100000|2022-04-25 07:35:00|14131.7|14127.7|14128.6|14124.6|14141.1|14137.1|14128.6|14124.6|934
1650872400000|2022-04-25 07:40:00|14127|14123|14141.1|14137.1|14145.8|14141.8|14125.4|14121.4|440
1650872700000|2022-04-25 07:45:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|448
1650873000000|2022-04-25 07:50:00|14133.3|14129.3|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|519
1650873300000|2022-04-25 07:55:00|14127|14123|14131.7|14127.7|14134.8|14130.8|14127|14123|368
1650873600000|2022-04-25 08:00:00|14128.6|14124.6|14112.9|14108.9|14128.6|14124.6|14106.7|14102.7|1029
1650873900000|2022-04-25 08:05:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14112.9|14108.9|437
1650874200000|2022-04-25 08:10:00|14117.6|14113.6|14128.6|14124.6|14128.6|14124.6|14116.1|14112.1|482
1650874500000|2022-04-25 08:15:00|14127|14123|14117.6|14113.6|14128.6|14124.6|14116.1|14112.1|569
1650874800000|2022-04-25 08:20:00|14119.2|14115.2|14123.9|14119.9|14125.4|14121.4|14116.1|14112.1|270
1650875100000|2022-04-25 08:25:00|14122.3|14118.3|14145.8|14141.8|14147.3|14143.3|14122.3|14118.3|846
1650875400000|2022-04-25 08:30:00|14144.2|14140.2|14145.8|14141.8|14156.7|14152.7|14144.2|14140.2|665
1650875700000|2022-04-25 08:35:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|566
1650876000000|2022-04-25 08:40:00|14139.5|14135.5|14141.1|14137.1|14144.2|14140.2|14134.8|14130.8|303
1650876300000|2022-04-25 08:45:00|14139.5|14135.5|14139.5|14135.5|14144.2|14140.2|14136.4|14132.4|206
1650876600000|2022-04-25 08:50:00|14137.9|14133.9|14142.6|14138.6|14147.3|14143.3|14134.8|14130.8|430
1650876900000|2022-04-25 08:55:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|301
1650877200000|2022-04-25 09:00:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14131.7|14127.7|435
1650877500000|2022-04-25 09:05:00|14139.5|14135.5|14139.5|14135.5|14150.4|14146.4|14137.9|14133.9|172
1650877800000|2022-04-25 09:10:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|210
1650878100000|2022-04-25 09:15:00|14141.1|14137.1|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|426
1650878400000|2022-04-25 09:20:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|528
1650878700000|2022-04-25 09:25:00|14141.1|14137.1|14125.4|14121.4|14144.2|14140.2|14125.4|14121.4|1008
1650879000000|2022-04-25 09:30:00|14122.3|14118.3|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|306
1650879300000|2022-04-25 09:35:00|14123.9|14119.9|14125.4|14121.4|14125.4|14121.4|14116.1|14112.1|486
1650879600000|2022-04-25 09:40:00|14122.3|14118.3|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|196
1650879900000|2022-04-25 09:45:00|14119.2|14115.2|14125.4|14121.4|14128.6|14124.6|14116.1|14112.1|318
1650880200000|2022-04-25 09:50:00|14122.3|14118.3|14119.2|14115.2|14125.4|14121.4|14119.2|14115.2|189
1650880500000|2022-04-25 09:55:00|14120.8|14116.8|14125.4|14121.4|14127|14123|14120.8|14116.8|125
1650880800000|2022-04-25 10:00:00|14128.6|14124.6|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|302
1650881100000|2022-04-25 10:05:00|14119.2|14115.2|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|186
1650881400000|2022-04-25 10:10:00|14119.2|14115.2|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|159
1650881700000|2022-04-25 10:15:00|14123.9|14119.9|14128.6|14124.6|14131.7|14127.7|14119.2|14115.2|157
1650882000000|2022-04-25 10:20:00|14131.7|14127.7|14137.9|14133.9|14139.5|14135.5|14128.6|14124.6|193
1650882300000|2022-04-25 10:25:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14136.4|14132.4|161
1650882600000|2022-04-25 10:30:00|14139.5|14135.5|14147.3|14143.3|14150.4|14146.4|14139.5|14135.5|382
1650882900000|2022-04-25 10:35:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|151
1650883200000|2022-04-25 10:40:00|14144.2|14140.2|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|349
1650883500000|2022-04-25 10:45:00|14152|14148|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|186
1650883800000|2022-04-25 10:50:00|14147.3|14143.3|14137.9|14133.9|14147.3|14143.3|14137.9|14133.9|336
1650884100000|2022-04-25 10:55:00|14141.1|14137.1|14128.6|14124.6|14141.1|14137.1|14122.3|14118.3|471
1650884400000|2022-04-25 11:00:00|14131.7|14127.7|14125.4|14121.4|14131.7|14127.7|14119.2|14115.2|434
1650884700000|2022-04-25 11:05:00|14127|14123|14116.1|14112.1|14127|14123|14116.1|14112.1|431
1650885000000|2022-04-25 11:10:00|14112.9|14108.9|14122.3|14118.3|14122.3|14118.3|14109.8|14105.8|442
1650885300000|2022-04-25 11:15:00|14125.4|14121.4|14130.1|14126.1|14131.7|14127.7|14119.2|14115.2|240
1650885600000|2022-04-25 11:20:00|14131.7|14127.7|14122.3|14118.3|14131.7|14127.7|14119.2|14115.2|827
1650885900000|2022-04-25 11:25:00|14123.9|14119.9|14125.4|14121.4|14125.4|14121.4|14119.2|14115.2|411
1650886200000|2022-04-25 11:30:00|14128.6|14124.6|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|373
1650886500000|2022-04-25 11:35:00|14119.2|14115.2|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|284
1650886800000|2022-04-25 11:40:00|14125.4|14121.4|14134.8|14130.8|14136.4|14132.4|14119.2|14115.2|549
1650887100000|2022-04-25 11:45:00|14137.9|14133.9|14141.1|14137.1|14144.2|14140.2|14131.7|14127.7|680
1650887400000|2022-04-25 11:50:00|14144.2|14140.2|14150.4|14146.4|14156.7|14152.7|14141.1|14137.1|719
1650887700000|2022-04-25 11:55:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14142.6|14138.6|564
1650888000000|2022-04-25 12:00:00|14150.4|14146.4|14153.6|14149.6|14162.9|14158.9|14150.4|14146.4|1348
1650888300000|2022-04-25 12:05:00|14156.7|14152.7|14144.2|14140.2|14156.7|14152.7|14141.1|14137.1|698
1650888600000|2022-04-25 12:10:00|14147.3|14143.3|14137.9|14133.9|14147.3|14143.3|14131.7|14127.7|1682
1650888900000|2022-04-25 12:15:00|14134.8|14130.8|14122.3|14118.3|14142.6|14138.6|14119.2|14115.2|1469
1650889200000|2022-04-25 12:20:00|14119.2|14115.2|14128.6|14124.6|14131.7|14127.7|14109.8|14105.8|1126
1650889500000|2022-04-25 12:25:00|14125.4|14121.4|14134.8|14130.8|14137.9|14133.9|14125.4|14121.4|996
1650889800000|2022-04-25 12:30:00|14136.4|14132.4|14153.6|14149.6|14156.7|14152.7|14134.8|14130.8|1351
1650890100000|2022-04-25 12:35:00|14150.4|14146.4|14153.6|14149.6|14159.8|14155.8|14147.3|14143.3|1098
1650890400000|2022-04-25 12:40:00|14156.7|14152.7|14153.6|14149.6|14162.9|14158.9|14150.4|14146.4|857
1650890700000|2022-04-25 12:45:00|14150.4|14146.4|14144.2|14140.2|14153.6|14149.6|14144.2|14140.2|565
1650891000000|2022-04-25 12:50:00|14141.1|14137.1|14150.4|14146.4|14156.7|14152.7|14141.1|14137.1|626
1650891300000|2022-04-25 12:55:00|14147.3|14143.3|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|888
1650891600000|2022-04-25 13:00:00|14147.3|14143.3|14141.1|14137.1|14153.6|14149.6|14137.9|14133.9|963
1650891900000|2022-04-25 13:05:00|14144.2|14140.2|14144.2|14140.2|14153.6|14149.6|14141.1|14137.1|917
1650892200000|2022-04-25 13:10:00|14141.1|14137.1|14134.8|14130.8|14144.2|14140.2|14131.7|14127.7|1251
1650892500000|2022-04-25 13:15:00|14137.9|14133.9|14141.1|14137.1|14147.3|14143.3|14131.7|14127.7|1038
1650892800000|2022-04-25 13:20:00|14142.6|14138.6|14156.7|14152.7|14156.7|14152.7|14141.1|14137.1|757
1650893100000|2022-04-25 13:25:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|1137
1650893400000|2022-04-25 13:30:00|14159.8|14155.8|14178.6|14174.6|14178.6|14174.6|14153.6|14149.6|1517
1650893700000|2022-04-25 13:35:00|14175.4|14171.4|14178.6|14174.6|14184.8|14180.8|14172.3|14168.3|1463
1650894000000|2022-04-25 13:40:00|14175.4|14171.4|14197.3|14193.3|14197.3|14193.3|14175.4|14171.4|1803
1650894300000|2022-04-25 13:45:00|14194.2|14190.2|14206.7|14202.7|14212.9|14208.9|14194.2|14190.2|2144
1650894600000|2022-04-25 13:50:00|14203.6|14199.6|14216.1|14212.1|14219.2|14215.2|14197.3|14193.3|905
1650894900000|2022-04-25 13:55:00|14219.2|14215.2|14222.3|14218.3|14225.4|14221.4|14216.1|14212.1|1327
1650895200000|2022-04-25 14:00:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14212.9|14208.9|1676
1650895500000|2022-04-25 14:05:00|14216.1|14212.1|14212.9|14208.9|14222.3|14218.3|14209.8|14205.8|1022
1650895800000|2022-04-25 14:10:00|14209.8|14205.8|14200.4|14196.4|14212.9|14208.9|14194.2|14190.2|990
1650896100000|2022-04-25 14:15:00|14203.6|14199.6|14209.8|14205.8|14222.3|14218.3|14200.4|14196.4|1589
1650896400000|2022-04-25 14:20:00|14212.9|14208.9|14197.3|14193.3|14212.9|14208.9|14197.3|14193.3|938
1650896700000|2022-04-25 14:25:00|14200.4|14196.4|14191.1|14187.1|14200.4|14196.4|14187.9|14183.9|992
1650897000000|2022-04-25 14:30:00|14187.9|14183.9|14178.6|14174.6|14194.2|14190.2|14178.6|14174.6|891
1650897300000|2022-04-25 14:35:00|14181.7|14177.7|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|702
1650897600000|2022-04-25 14:40:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14172.3|14168.3|1182
1650897900000|2022-04-25 14:45:00|14184.8|14180.8|14187.9|14183.9|14194.2|14190.2|14175.4|14171.4|707
1650898200000|2022-04-25 14:50:00|14191.1|14187.1|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|760
1650898500000|2022-04-25 14:55:00|14197.3|14193.3|14209.8|14205.8|14212.9|14208.9|14197.3|14193.3|1073
1650898800000|2022-04-25 15:00:00|14212.9|14208.9|14187.9|14183.9|14212.9|14208.9|14187.9|14183.9|1910
1650899100000|2022-04-25 15:05:00|14191.1|14187.1|14203.6|14199.6|14203.6|14199.6|14187.9|14183.9|707
1650899400000|2022-04-25 15:10:00|14200.4|14196.4|14197.3|14193.3|14209.8|14205.8|14197.3|14193.3|1418
1650899700000|2022-04-25 15:15:00|14200.4|14196.4|14209.8|14205.8|14212.9|14208.9|14200.4|14196.4|952
1650900000000|2022-04-25 15:20:00|14208.3|14204.3|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|488
1650900300000|2022-04-25 15:25:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14203.6|14199.6|1003
1650900600000|2022-04-25 15:30:00|14212.9|14208.9|14225.4|14221.4|14228.6|14224.6|14209.8|14205.8|1244
1650900900000|2022-04-25 15:35:00|14228.6|14224.6|14231.7|14227.7|14237.9|14233.9|14222.3|14218.3|1096
1650901200000|2022-04-25 15:40:00|14228.6|14224.6|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|1200
1650901500000|2022-04-25 15:45:00|14231.7|14227.7|14234.8|14230.8|14237.9|14233.9|14225.4|14221.4|893
1650901800000|2022-04-25 15:50:00|14231.7|14227.7|14227|14223|14237.9|14233.9|14225.4|14221.4|1166
1650902100000|2022-04-25 15:55:00|14225.4|14221.4|14222.3|14218.3|14228.6|14224.6|14222.3|14218.3|701
1650902400000|2022-04-25 16:00:00|14223.9|14219.9|14234.8|14230.8|14234.8|14230.8|14222.3|14218.3|462
1650902700000|2022-04-25 16:05:00|14231.7|14227.7|14219.2|14215.2|14234.8|14230.8|14219.2|14215.2|520
1650903000000|2022-04-25 16:10:00|14222.3|14218.3|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|733
1650903300000|2022-04-25 16:15:00|14219.2|14215.2|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|939
1650903600000|2022-04-25 16:20:00|14214.5|14210.5|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|681
1650903900000|2022-04-25 16:25:00|14209.8|14205.8|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|450
1650904200000|2022-04-25 16:30:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|996
1650904500000|2022-04-25 16:35:00|14219.2|14215.2|14206.7|14202.7|14219.2|14215.2|14203.6|14199.6|1255
1650904800000|2022-04-25 16:40:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|380
1650905100000|2022-04-25 16:45:00|14203.6|14199.6|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|554
1650905400000|2022-04-25 16:50:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|1457
1650905700000|2022-04-25 16:55:00|14198.9|14194.9|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|269
1650906000000|2022-04-25 17:00:00|14191.1|14187.1|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|776
1650906300000|2022-04-25 17:05:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|741
1650906600000|2022-04-25 17:10:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|597
1650906900000|2022-04-25 17:15:00|14181.7|14177.7|14172.3|14168.3|14181.7|14177.7|14169.2|14165.2|925
1650907200000|2022-04-25 17:20:00|14175.4|14171.4|14169.2|14165.2|14178.6|14174.6|14169.2|14165.2|359
1650907500000|2022-04-25 17:25:00|14166.1|14162.1|14166.1|14162.1|14178.6|14174.6|14166.1|14162.1|975
1650907800000|2022-04-25 17:30:00|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|14159.8|14155.8|1010
1650908100000|2022-04-25 17:35:00|14166.1|14162.1|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|508
1650908400000|2022-04-25 17:40:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14169.2|14165.2|1006
1650908700000|2022-04-25 17:45:00|14184.8|14180.8|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|516
1650909000000|2022-04-25 17:50:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|660
1650909300000|2022-04-25 17:55:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|548
1650909600000|2022-04-25 18:00:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|563
1650909900000|2022-04-25 18:05:00|14181.7|14177.7|14172.3|14168.3|14184.8|14180.8|14169.2|14165.2|843
1650910200000|2022-04-25 18:10:00|14169.2|14165.2|14169.2|14165.2|14178.6|14174.6|14169.2|14165.2|961
1650910500000|2022-04-25 18:15:00|14172.3|14168.3|14166.1|14162.1|14175.4|14171.4|14166.1|14162.1|528
1650910800000|2022-04-25 18:20:00|14169.2|14165.2|14162.9|14158.9|14172.3|14168.3|14159.8|14155.8|724
1650911100000|2022-04-25 18:25:00|14166.1|14162.1|14159.8|14155.8|14169.2|14165.2|14159.8|14155.8|441
1650911400000|2022-04-25 18:30:00|14156.7|14152.7|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|1501
1650911700000|2022-04-25 18:35:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|827
1650912000000|2022-04-25 18:40:00|14162.9|14158.9|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|438
1650912300000|2022-04-25 18:45:00|14156.7|14152.7|14144.2|14140.2|14162.9|14158.9|14144.2|14140.2|1070
1650912600000|2022-04-25 18:50:00|14147.3|14143.3|14147.3|14143.3|14156.7|14152.7|14141.1|14137.1|1155
1650912900000|2022-04-25 18:55:00|14144.2|14140.2|14150.4|14146.4|14159.8|14155.8|14144.2|14140.2|2041
1650913200000|2022-04-25 19:00:00|14153.6|14149.6|14169.2|14165.2|14172.3|14168.3|14147.3|14143.3|2042
1650913500000|2022-04-25 19:05:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|795
1650913800000|2022-04-25 19:10:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|875
1650914100000|2022-04-25 19:15:00|14180.1|14176.1|14172.3|14168.3|14187.9|14183.9|14169.2|14165.2|832
1650914400000|2022-04-25 19:20:00|14169.2|14165.2|14166.1|14162.1|14173.9|14169.9|14166.1|14162.1|531
1650914700000|2022-04-25 19:25:00|14169.2|14165.2|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|490
1650915000000|2022-04-25 19:30:00|14175.4|14171.4|14173.9|14169.9|14178.6|14174.6|14172.3|14168.3|369
1650915300000|2022-04-25 19:35:00|14175.4|14171.4|14159.8|14155.8|14175.4|14171.4|14153.6|14149.6|1033
1650915600000|2022-04-25 19:40:00|14156.7|14152.7|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|631
1650915900000|2022-04-25 19:45:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14147.3|14143.3|615
1650916200000|2022-04-25 19:50:00|14150.4|14146.4|14147.3|14143.3|14162.9|14158.9|14147.3|14143.3|989
1650916500000|2022-04-25 19:55:00|14150.4|14146.4|14144.2|14140.2|14153.6|14149.6|14141.1|14137.1|1670
1650916800000|2022-04-25 20:00:00|14145.8|14141.8|14153.6|14149.6|14156.7|14152.7|14141.1|14137.1|1790
1650917100000|2022-04-25 20:05:00|14155.1|14151.1|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|603
1650917400000|2022-04-25 20:10:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|329
1650917700000|2022-04-25 20:15:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|391
1650918000000|2022-04-25 20:20:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|388
1650918300000|2022-04-25 20:25:00|14150.4|14146.4|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|251
1650918600000|2022-04-25 20:30:00|14162.9|14158.9|14166.1|14162.1|14175.4|14171.4|14162.9|14158.9|864
1650918900000|2022-04-25 20:35:00|14169.2|14165.2|14167.6|14163.6|14172.3|14168.3|14166.1|14162.1|268
1650919200000|2022-04-25 20:40:00|14166.1|14162.1|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|264
1650919500000|2022-04-25 20:45:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|635
1650919800000|2022-04-25 20:50:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|526
1650920100000|2022-04-25 20:55:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|447
1650924000000|2022-04-25 22:00:00|14136.4|14132.4|14147.3|14143.3|14150.4|14146.4|14133.3|14129.3|320
1650924300000|2022-04-25 22:05:00|14150.4|14146.4|14156.7|14152.7|14159.8|14155.8|14148.9|14144.9|240
1650924600000|2022-04-25 22:10:00|||||||||11
1650924900000|2022-04-25 22:15:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|52
1650925200000|2022-04-25 22:20:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|76
1650925500000|2022-04-25 22:25:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|95
1650925800000|2022-04-25 22:30:00|14167.6|14163.6|14172.3|14168.3|14172.3|14168.3|14167.6|14163.6|96
1650926100000|2022-04-25 22:35:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|324
1650926400000|2022-04-25 22:40:00|14181.7|14177.7|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|67
1650926700000|2022-04-25 22:45:00|14173.9|14169.9|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|56
1650927000000|2022-04-25 22:50:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|94
1650927300000|2022-04-25 22:55:00|14170.8|14166.8|14166.1|14162.1|14170.8|14166.8|14166.1|14162.1|96
1650927600000|2022-04-25 23:00:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14156.7|14152.7|183
1650927900000|2022-04-25 23:05:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|67
1650928200000|2022-04-25 23:10:00|14161.4|14157.4|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|71
1650928500000|2022-04-25 23:15:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|56
1650928800000|2022-04-25 23:20:00|14161.4|14157.4|14159.8|14155.8|14164.5|14160.5|14159.8|14155.8|50
1650929100000|2022-04-25 23:25:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|16
1650929400000|2022-04-25 23:30:00|14159.8|14155.8|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|98
1650929700000|2022-04-25 23:35:00|14155.1|14151.1|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|64
1650930000000|2022-04-25 23:40:00|14162.9|14158.9|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|64
1650930300000|2022-04-25 23:45:00|14155.1|14151.1|14166.1|14162.1|14169.2|14165.2|14153.6|14149.6|106
1650930600000|2022-04-25 23:50:00|14164.5|14160.5|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|22
1650930900000|2022-04-25 23:55:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|47
1650931200000|2022-04-26 00:00:00|14162.9|14158.9|14172.3|14168.3|14178.6|14174.6|14159.8|14155.8|264
1650931500000|2022-04-26 00:05:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|166
1650931800000|2022-04-26 00:10:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|59
1650932100000|2022-04-26 00:15:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|192
1650932400000|2022-04-26 00:20:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|102
1650932700000|2022-04-26 00:25:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|251
1650933000000|2022-04-26 00:30:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|170
1650933300000|2022-04-26 00:35:00|14189.5|14185.5|14181.7|14177.7|14189.5|14185.5|14181.7|14177.7|166
1650933600000|2022-04-26 00:40:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14172.3|14168.3|209
1650933900000|2022-04-26 00:45:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|81
1650934200000|2022-04-26 00:50:00|14183.3|14179.3|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|170
1650934500000|2022-04-26 00:55:00|14177|14173|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|60
1650934800000|2022-04-26 01:00:00|14177|14173|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|54
1650935100000|2022-04-26 01:05:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|123
1650935400000|2022-04-26 01:10:00|14177|14173|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|78
1650935700000|2022-04-26 01:15:00|14173.9|14169.9|14172.3|14168.3|14175.4|14171.4|14167.6|14163.6|127
1650936000000|2022-04-26 01:20:00|14169.2|14165.2|14167.6|14163.6|14172.3|14168.3|14166.1|14162.1|119
1650936300000|2022-04-26 01:25:00|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|80
1650936600000|2022-04-26 01:30:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|132
1650936900000|2022-04-26 01:35:00|14161.4|14157.4|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|108
1650937200000|2022-04-26 01:40:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|67
1650937500000|2022-04-26 01:45:00|14167.6|14163.6|14178.6|14174.6|14178.6|14174.6|14167.6|14163.6|87
1650937800000|2022-04-26 01:50:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|141
1650938100000|2022-04-26 01:55:00|14169.2|14165.2|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|57
1650938400000|2022-04-26 02:00:00|14178.6|14174.6|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|93
1650938700000|2022-04-26 02:05:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|27
1650939000000|2022-04-26 02:10:00|14178.6|14174.6|14177|14173|14178.6|14174.6|14175.4|14171.4|24
1650939300000|2022-04-26 02:15:00|14175.4|14171.4|14177|14173|14178.6|14174.6|14175.4|14171.4|53
1650939600000|2022-04-26 02:20:00|14175.4|14171.4|14172.3|14168.3|14177|14173|14172.3|14168.3|56
1650939900000|2022-04-26 02:25:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|24
1650940200000|2022-04-26 02:30:00|14177|14173|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|37
1650940500000|2022-04-26 02:35:00|14172.3|14168.3|14173.9|14169.9|14173.9|14169.9|14169.2|14165.2|71
1650940800000|2022-04-26 02:40:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|23
1650941100000|2022-04-26 02:45:00|14172.3|14168.3|14167.6|14163.6|14172.3|14168.3|14167.6|14163.6|61
1650941400000|2022-04-26 02:50:00|14166.1|14162.1|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|200
1650941700000|2022-04-26 02:55:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14167.6|14163.6|136
1650942000000|2022-04-26 03:00:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|54
1650942300000|2022-04-26 03:05:00|14169.2|14165.2|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|68
1650942600000|2022-04-26 03:10:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|32
1650942900000|2022-04-26 03:15:00|14156.7|14152.7|14147.3|14143.3|14156.7|14152.7|14144.2|14140.2|510
1650943200000|2022-04-26 03:20:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|115
1650943500000|2022-04-26 03:25:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14137.9|14133.9|78
1650943800000|2022-04-26 03:30:00|14141.1|14137.1|14137.9|14133.9|14144.2|14140.2|14134.8|14130.8|294
1650944100000|2022-04-26 03:35:00|14134.8|14130.8|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|254
1650944400000|2022-04-26 03:40:00|14134.8|14130.8|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|88
1650944700000|2022-04-26 03:45:00|14134.8|14130.8|14119.2|14115.2|14134.8|14130.8|14119.2|14115.2|370
1650945000000|2022-04-26 03:50:00|14120.8|14116.8|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|184
1650945300000|2022-04-26 03:55:00|14120.8|14116.8|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|100
1650945600000|2022-04-26 04:00:00|14125.4|14121.4|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|169
1650945900000|2022-04-26 04:05:00|14120.8|14116.8|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|84
1650946200000|2022-04-26 04:10:00|14123.9|14119.9|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|63
1650946500000|2022-04-26 04:15:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|97
1650946800000|2022-04-26 04:20:00|14116.1|14112.1|14116.1|14112.1|14116.1|14112.1|14109.8|14105.8|112
1650947100000|2022-04-26 04:25:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14116.1|14112.1|37
1650947400000|2022-04-26 04:30:00|14117.6|14113.6|14112.9|14108.9|14119.2|14115.2|14112.9|14108.9|150
1650947700000|2022-04-26 04:35:00|14116.1|14112.1|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|38
1650948000000|2022-04-26 04:40:00|14122.3|14118.3|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|63
1650948300000|2022-04-26 04:45:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14116.1|14112.1|22
1650948600000|2022-04-26 04:50:00|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|63
1650948900000|2022-04-26 04:55:00|14120.8|14116.8|14119.2|14115.2|14120.8|14116.8|14119.2|14115.2|19
1650949200000|2022-04-26 05:00:00|14116.1|14112.1|14109.8|14105.8|14116.1|14112.1|14109.8|14105.8|70
1650949500000|2022-04-26 05:05:00|14100.4|14096.4|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|124
1650949800000|2022-04-26 05:10:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14109.8|14105.8|279
1650950100000|2022-04-26 05:15:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|89
1650950400000|2022-04-26 05:20:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|97
1650950700000|2022-04-26 05:25:00|14108.3|14104.3|14112.9|14108.9|14112.9|14108.9|14106.7|14102.7|65
1650951000000|2022-04-26 05:30:00|14109.8|14105.8|14116.1|14112.1|14116.1|14112.1|14109.8|14105.8|70
1650951300000|2022-04-26 05:35:00|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|88
1650951600000|2022-04-26 05:40:00|14116.1|14112.1|14117.6|14113.6|14119.2|14115.2|14116.1|14112.1|53
1650951900000|2022-04-26 05:45:00|14116.1|14112.1|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|166
1650952200000|2022-04-26 05:50:00|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|178
1650952500000|2022-04-26 05:55:00|14116.1|14112.1|14125.4|14121.4|14125.4|14121.4|14116.1|14112.1|187
1650952800000|2022-04-26 06:00:00|14122.3|14118.3|14112.9|14108.9|14125.4|14121.4|14112.9|14108.9|284
1650953100000|2022-04-26 06:05:00|14116.1|14112.1|14122.3|14118.3|14125.4|14121.4|14112.9|14108.9|243
1650953400000|2022-04-26 06:10:00|14119.2|14115.2|14116.1|14112.1|14125.4|14121.4|14112.9|14108.9|331
1650953700000|2022-04-26 06:15:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|463
1650954000000|2022-04-26 06:20:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|184
1650954300000|2022-04-26 06:25:00|14127|14123|14128.6|14124.6|14128.6|14124.6|14122.3|14118.3|372
1650954600000|2022-04-26 06:30:00|14125.4|14121.4|14131.7|14127.7|14131.7|14127.7|14122.3|14118.3|280
1650954900000|2022-04-26 06:35:00|14130.1|14126.1|14134.8|14130.8|14137.9|14133.9|14125.4|14121.4|375
1650955200000|2022-04-26 06:40:00|14137.9|14133.9|14137.9|14133.9|14144.2|14140.2|14131.7|14127.7|427
1650955500000|2022-04-26 06:45:00|14134.8|14130.8|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|140
1650955800000|2022-04-26 06:50:00|14134.8|14130.8|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|194
1650956100000|2022-04-26 06:55:00|14133.3|14129.3|14150.4|14146.4|14153.6|14149.6|14133.3|14129.3|450
1650956400000|2022-04-26 07:00:00|14153.6|14149.6|14144.2|14140.2|14153.6|14149.6|14144.2|14140.2|472
1650956700000|2022-04-26 07:05:00|14141.1|14137.1|14150.4|14146.4|14150.4|14146.4|14137.9|14133.9|302
1650957000000|2022-04-26 07:10:00|14153.6|14149.6|14166.1|14162.1|14166.1|14162.1|14153.6|14149.6|490
1650957300000|2022-04-26 07:15:00|14162.9|14158.9|14166.1|14162.1|14175.4|14171.4|14159.8|14155.8|630
1650957600000|2022-04-26 07:20:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|381
1650957900000|2022-04-26 07:25:00|14161.4|14157.4|14159.8|14155.8|14169.2|14165.2|14156.7|14152.7|324
1650958200000|2022-04-26 07:30:00|14156.7|14152.7|14142.6|14138.6|14156.7|14152.7|14137.9|14133.9|1238
1650958500000|2022-04-26 07:35:00|14141.1|14137.1|14144.2|14140.2|14148.9|14144.9|14134.8|14130.8|329
1650958800000|2022-04-26 07:40:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14137.9|14133.9|231
1650959100000|2022-04-26 07:45:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|228
1650959400000|2022-04-26 07:50:00|14145.8|14141.8|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|272
1650959700000|2022-04-26 07:55:00|14150.4|14146.4|14158.3|14154.3|14159.8|14155.8|14150.4|14146.4|253
1650960000000|2022-04-26 08:00:00|14156.7|14152.7|14162.9|14158.9|14162.9|14158.9|14155.1|14151.1|354
1650960300000|2022-04-26 08:05:00|14166.1|14162.1|14175.4|14171.4|14175.4|14171.4|14162.9|14158.9|428
1650960600000|2022-04-26 08:10:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|633
1650960900000|2022-04-26 08:15:00|14181.7|14177.7|14175.4|14171.4|14184.8|14180.8|14172.3|14168.3|512
1650961200000|2022-04-26 08:20:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|396
1650961500000|2022-04-26 08:25:00|14173.9|14169.9|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|379
1650961800000|2022-04-26 08:30:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14181.7|14177.7|694
1650962100000|2022-04-26 08:35:00|14194.2|14190.2|14184.8|14180.8|14197.3|14193.3|14184.8|14180.8|589
1650962400000|2022-04-26 08:40:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|420
1650962700000|2022-04-26 08:45:00|14191.1|14187.1|14184.8|14180.8|14197.3|14193.3|14184.8|14180.8|695
1650963000000|2022-04-26 08:50:00|14183.3|14179.3|14187.9|14183.9|14191.1|14187.1|14183.3|14179.3|256
1650963300000|2022-04-26 08:55:00|14184.8|14180.8|14194.2|14190.2|14197.3|14193.3|14184.8|14180.8|349
1650963600000|2022-04-26 09:00:00|14192.6|14188.6|14203.6|14199.6|14203.6|14199.6|14191.1|14187.1|767
1650963900000|2022-04-26 09:05:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|295
1650964200000|2022-04-26 09:10:00|14200.4|14196.4|14209.8|14205.8|14219.2|14215.2|14200.4|14196.4|949
1650964500000|2022-04-26 09:15:00|14208.3|14204.3|14216.1|14212.1|14216.1|14212.1|14206.7|14202.7|412
1650964800000|2022-04-26 09:20:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14212.9|14208.9|501
1650965100000|2022-04-26 09:25:00|14217.6|14213.6|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|479
1650965400000|2022-04-26 09:30:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|207
1650965700000|2022-04-26 09:35:00|14216.1|14212.1|14209.8|14205.8|14216.1|14212.1|14209.8|14205.8|588
1650966000000|2022-04-26 09:40:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|271
1650966300000|2022-04-26 09:45:00|14216.1|14212.1|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|124
1650966600000|2022-04-26 09:50:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|176
1650966900000|2022-04-26 09:55:00|14212.9|14208.9|14216.1|14212.1|14217.6|14213.6|14209.8|14205.8|147
1650967200000|2022-04-26 10:00:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|86
1650967500000|2022-04-26 10:05:00|14216.1|14212.1|14209.8|14205.8|14216.1|14212.1|14206.7|14202.7|126
1650967800000|2022-04-26 10:10:00|14208.3|14204.3|14203.6|14199.6|14209.8|14205.8|14197.3|14193.3|467
1650968100000|2022-04-26 10:15:00|14205.1|14201.1|14212.9|14208.9|14212.9|14208.9|14203.6|14199.6|448
1650968400000|2022-04-26 10:20:00|14211.4|14207.4|14216.1|14212.1|14216.1|14212.1|14206.7|14202.7|302
1650968700000|2022-04-26 10:25:00|14214.5|14210.5|14219.2|14215.2|14219.2|14215.2|14214.5|14210.5|298
1650969000000|2022-04-26 10:30:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|271
1650969300000|2022-04-26 10:35:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|267
1650969600000|2022-04-26 10:40:00|14212.9|14208.9|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|328
1650969900000|2022-04-26 10:45:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|120
1650970200000|2022-04-26 10:50:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|110
1650970500000|2022-04-26 10:55:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|221
1650970800000|2022-04-26 11:00:00|14208.3|14204.3|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|191
1650971100000|2022-04-26 11:05:00|14203.6|14199.6|14197.3|14193.3|14206.7|14202.7|14197.3|14193.3|461
1650971400000|2022-04-26 11:10:00|14198.9|14194.9|14200.4|14196.4|14203.6|14199.6|14194.2|14190.2|484
1650971700000|2022-04-26 11:15:00|14197.3|14193.3|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|92
1650972000000|2022-04-26 11:20:00|14205.1|14201.1|14197.3|14193.3|14206.7|14202.7|14197.3|14193.3|747
1650972300000|2022-04-26 11:25:00|14200.4|14196.4|14212.9|14208.9|14212.9|14208.9|14200.4|14196.4|1205
1650972600000|2022-04-26 11:30:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|896
1650972900000|2022-04-26 11:35:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|296
1650973200000|2022-04-26 11:40:00|14211.4|14207.4|14219.2|14215.2|14222.3|14218.3|14209.8|14205.8|392
1650973500000|2022-04-26 11:45:00|14220.8|14216.8|14222.3|14218.3|14228.6|14224.6|14216.1|14212.1|955
1650973800000|2022-04-26 11:50:00|14220.8|14216.8|14234.8|14230.8|14237.9|14233.9|14220.8|14216.8|730
1650974100000|2022-04-26 11:55:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|719
1650974400000|2022-04-26 12:00:00|14244.2|14240.2|14234.8|14230.8|14244.2|14240.2|14234.8|14230.8|896
1650974700000|2022-04-26 12:05:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|806
1650975000000|2022-04-26 12:10:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|674
1650975300000|2022-04-26 12:15:00|14237.9|14233.9|14256.7|14252.7|14256.7|14252.7|14237.9|14233.9|1504
1650975600000|2022-04-26 12:20:00|14259.8|14255.8|14237.9|14233.9|14259.8|14255.8|14234.8|14230.8|1492
1650975900000|2022-04-26 12:25:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14236.4|14232.4|727
1650976200000|2022-04-26 12:30:00|14239.5|14235.5|14237.9|14233.9|14250.4|14246.4|14234.8|14230.8|1366
1650976500000|2022-04-26 12:35:00|14241.1|14237.1|14259.8|14255.8|14262.9|14258.9|14241.1|14237.1|1367
1650976800000|2022-04-26 12:40:00|14262.9|14258.9|14266.1|14262.1|14269.2|14265.2|14259.8|14255.8|1563
1650977100000|2022-04-26 12:45:00|14269.2|14265.2|14259.8|14255.8|14269.2|14265.2|14259.8|14255.8|884
1650977400000|2022-04-26 12:50:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|824
1650977700000|2022-04-26 12:55:00|14262.9|14258.9|14275.4|14271.4|14275.4|14271.4|14259.8|14255.8|1128
1650978000000|2022-04-26 13:00:00|14272.3|14268.3|14275.4|14271.4|14287.9|14283.9|14269.2|14265.2|1517
1650978300000|2022-04-26 13:05:00|14272.3|14268.3|14281.7|14277.7|14284.8|14280.8|14272.3|14268.3|1225
1650978600000|2022-04-26 13:10:00|14278.6|14274.6|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|944
1650978900000|2022-04-26 13:15:00|14281.7|14277.7|14291.1|14287.1|14291.1|14287.1|14275.4|14271.4|1258
1650979200000|2022-04-26 13:20:00|14287.9|14283.9|14291.1|14287.1|14294.2|14290.2|14284.8|14280.8|1169
1650979500000|2022-04-26 13:25:00|14289.5|14285.5|14284.8|14280.8|14291.1|14287.1|14281.7|14277.7|1077
1650979800000|2022-04-26 13:30:00|14281.7|14277.7|14287.9|14283.9|14297.3|14293.3|14278.6|14274.6|1362
1650980100000|2022-04-26 13:35:00|14284.8|14280.8|14284.8|14280.8|14291.1|14287.1|14275.4|14271.4|1076
1650980400000|2022-04-26 13:40:00|14287.9|14283.9|14294.2|14290.2|14297.3|14293.3|14287.9|14283.9|1253
1650980700000|2022-04-26 13:45:00|14291.1|14287.1|14284.8|14280.8|14294.2|14290.2|14278.6|14274.6|996
1650981000000|2022-04-26 13:50:00|14286.4|14282.4|14287.9|14283.9|14291.1|14287.1|14281.7|14277.7|1370
1650981300000|2022-04-26 13:55:00|14284.8|14280.8|14277|14273|14284.8|14280.8|14275.4|14271.4|1424
1650981600000|2022-04-26 14:00:00|14278.6|14274.6|14259.8|14255.8|14278.6|14274.6|14259.8|14255.8|1760
1650981900000|2022-04-26 14:05:00|14256.7|14252.7|14259.8|14255.8|14269.2|14265.2|14253.6|14249.6|2049
1650982200000|2022-04-26 14:10:00|14256.7|14252.7|14262.9|14258.9|14262.9|14258.9|14253.6|14249.6|750
1650982500000|2022-04-26 14:15:00|14266.1|14262.1|14278.6|14274.6|14287.9|14283.9|14262.9|14258.9|1525
1650982800000|2022-04-26 14:20:00|14281.7|14277.7|14284.8|14280.8|14287.9|14283.9|14278.6|14274.6|993
1650983100000|2022-04-26 14:25:00|14281.7|14277.7|14278.6|14274.6|14287.9|14283.9|14278.6|14274.6|988
1650983400000|2022-04-26 14:30:00|14275.4|14271.4|14287.9|14283.9|14287.9|14283.9|14267.6|14263.6|1024
1650983700000|2022-04-26 14:35:00|14284.8|14280.8|14303.6|14299.6|14303.6|14299.6|14284.8|14280.8|1436
1650984000000|2022-04-26 14:40:00|14300.4|14296.4|14319.2|14315.2|14322.3|14318.3|14297.3|14293.3|1843
1650984300000|2022-04-26 14:45:00|14316.1|14312.1|14312.9|14308.9|14322.3|14318.3|14309.8|14305.8|2312
1650984600000|2022-04-26 14:50:00|14316.1|14312.1|14312.9|14308.9|14319.2|14315.2|14303.6|14299.6|1317
1650984900000|2022-04-26 14:55:00|14314.5|14310.5|14306.7|14302.7|14316.1|14312.1|14303.6|14299.6|1426
1650985200000|2022-04-26 15:00:00|14303.6|14299.6|14319.2|14315.2|14319.2|14315.2|14297.3|14293.3|1318
1650985500000|2022-04-26 15:05:00|14322.3|14318.3|14322.3|14318.3|14328.6|14324.6|14316.1|14312.1|1109
1650985800000|2022-04-26 15:10:00|14320.8|14316.8|14309.8|14305.8|14322.3|14318.3|14303.6|14299.6|1478
1650986100000|2022-04-26 15:15:00|14308.3|14304.3|14303.6|14299.6|14316.1|14312.1|14303.6|14299.6|743
1650986400000|2022-04-26 15:20:00|14302|14298|14294.2|14290.2|14306.7|14302.7|14291.1|14287.1|1135
1650986700000|2022-04-26 15:25:00|14297.3|14293.3|14300.4|14296.4|14300.4|14296.4|14287.9|14283.9|1229
1650987000000|2022-04-26 15:30:00|14302|14298|14291.1|14287.1|14306.7|14302.7|14291.1|14287.1|1310
1650987300000|2022-04-26 15:35:00|14292.6|14288.6|14303.6|14299.6|14303.6|14299.6|14291.1|14287.1|388
1650987600000|2022-04-26 15:40:00|14300.4|14296.4|14303.6|14299.6|14303.6|14299.6|14297.3|14293.3|741
1650987900000|2022-04-26 15:45:00|14300.4|14296.4|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|449
1650988200000|2022-04-26 15:50:00|14300.4|14296.4|14303.6|14299.6|14308.3|14304.3|14297.3|14293.3|707
1650988500000|2022-04-26 15:55:00|14305.1|14301.1|14300.4|14296.4|14306.7|14302.7|14300.4|14296.4|783
1650988800000|2022-04-26 16:00:00|14297.3|14293.3|14287.9|14283.9|14300.4|14296.4|14284.8|14280.8|757
1650989100000|2022-04-26 16:05:00|14286.4|14282.4|14278.6|14274.6|14291.1|14287.1|14278.6|14274.6|1250
1650989400000|2022-04-26 16:10:00|14275.4|14271.4|14269.2|14265.2|14278.6|14274.6|14269.2|14265.2|1111
1650989700000|2022-04-26 16:15:00|14267.6|14263.6|14266.1|14262.1|14272.3|14268.3|14262.9|14258.9|734
1650990000000|2022-04-26 16:20:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|1604
1650990300000|2022-04-26 16:25:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|345
1650990600000|2022-04-26 16:30:00|14262.9|14258.9|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|613
1650990900000|2022-04-26 16:35:00|14259.8|14255.8|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|790
1650991200000|2022-04-26 16:40:00|14264.5|14260.5|14262.9|14258.9|14264.5|14260.5|14259.8|14255.8|426
1650991500000|2022-04-26 16:45:00|14259.8|14255.8|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|590
1650991800000|2022-04-26 16:50:00|14259.8|14255.8|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|1393
1650992100000|2022-04-26 16:55:00|14250.4|14246.4|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|824
1650992400000|2022-04-26 17:00:00|14252|14248|14262.9|14258.9|14269.2|14265.2|14250.4|14246.4|1009
1650992700000|2022-04-26 17:05:00|14266.1|14262.1|14253.6|14249.6|14266.1|14262.1|14250.4|14246.4|562
1650993000000|2022-04-26 17:10:00|14250.4|14246.4|14269.2|14265.2|14272.3|14268.3|14250.4|14246.4|1470
1650993300000|2022-04-26 17:15:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14259.8|14255.8|524
1650993600000|2022-04-26 17:20:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14261.4|14257.4|931
1650993900000|2022-04-26 17:25:00|14264.5|14260.5|14269.2|14265.2|14269.2|14265.2|14259.8|14255.8|410
1650994200000|2022-04-26 17:30:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14259.8|14255.8|422
1650994500000|2022-04-26 17:35:00|14262.9|14258.9|14266.1|14262.1|14272.3|14268.3|14262.9|14258.9|561
1650994800000|2022-04-26 17:40:00|14267.6|14263.6|14259.8|14255.8|14269.2|14265.2|14256.7|14252.7|642
1650995100000|2022-04-26 17:45:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|461
1650995400000|2022-04-26 17:50:00|14252|14248|14256.7|14252.7|14262.9|14258.9|14250.4|14246.4|2118
1650995700000|2022-04-26 17:55:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14250.4|14246.4|674
1650996000000|2022-04-26 18:00:00|14262.9|14258.9|14262.9|14258.9|14269.2|14265.2|14259.8|14255.8|713
1650996300000|2022-04-26 18:05:00|14261.4|14257.4|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|254
1650996600000|2022-04-26 18:10:00|14259.8|14255.8|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|392
1650996900000|2022-04-26 18:15:00|14253.6|14249.6|14244.2|14240.2|14253.6|14249.6|14241.1|14237.1|928
1650997200000|2022-04-26 18:20:00|14241.1|14237.1|14241.1|14237.1|14250.4|14246.4|14241.1|14237.1|998
1650997500000|2022-04-26 18:25:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|387
1650997800000|2022-04-26 18:30:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14237.9|14233.9|954
1650998100000|2022-04-26 18:35:00|14247.3|14243.3|14234.8|14230.8|14250.4|14246.4|14234.8|14230.8|922
1650998400000|2022-04-26 18:40:00|14231.7|14227.7|14244.2|14240.2|14247.3|14243.3|14231.7|14227.7|1076
1650998700000|2022-04-26 18:45:00|14247.3|14243.3|14241.1|14237.1|14247.3|14243.3|14237.9|14233.9|483
1650999000000|2022-04-26 18:50:00|14237.9|14233.9|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|541
1650999300000|2022-04-26 18:55:00|14241.1|14237.1|14244.2|14240.2|14250.4|14246.4|14241.1|14237.1|2251
1650999600000|2022-04-26 19:00:00|14241.1|14237.1|14241.1|14237.1|14250.4|14246.4|14237.9|14233.9|1493
1650999900000|2022-04-26 19:05:00|14237.9|14233.9|14231.7|14227.7|14241.1|14237.1|14231.7|14227.7|773
1651000200000|2022-04-26 19:10:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14225.4|14221.4|629
1651000500000|2022-04-26 19:15:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|859
1651000800000|2022-04-26 19:20:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|326
1651001100000|2022-04-26 19:25:00|14248.9|14244.9|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|629
1651001400000|2022-04-26 19:30:00|14256.7|14252.7|14259.8|14255.8|14266.1|14262.1|14253.6|14249.6|1546
1651001700000|2022-04-26 19:35:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|587
1651002000000|2022-04-26 19:40:00|14259.8|14255.8|14278.6|14274.6|14281.7|14277.7|14259.8|14255.8|1127
1651002300000|2022-04-26 19:45:00|14275.4|14271.4|14281.7|14277.7|14281.7|14277.7|14275.4|14271.4|1114
1651002600000|2022-04-26 19:50:00|14278.6|14274.6|14269.2|14265.2|14278.6|14274.6|14262.9|14258.9|776
1651002900000|2022-04-26 19:55:00|14272.3|14268.3|14281.7|14277.7|14281.7|14277.7|14269.2|14265.2|2127
1651003200000|2022-04-26 20:00:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14272.3|14268.3|1129
1651003500000|2022-04-26 20:05:00|14281.7|14277.7|14291.1|14287.1|14294.2|14290.2|14281.7|14277.7|559
1651003800000|2022-04-26 20:10:00|14292.6|14288.6|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|920
1651004100000|2022-04-26 20:15:00|14291.1|14287.1|14295.8|14291.8|14297.3|14293.3|14284.8|14280.8|1039
1651004400000|2022-04-26 20:20:00|14294.2|14290.2|14297.3|14293.3|14297.3|14293.3|14294.2|14290.2|650
1651004700000|2022-04-26 20:25:00|14294.2|14290.2|14300.4|14296.4|14300.4|14296.4|14291.1|14287.1|552
1651005000000|2022-04-26 20:30:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|702
1651005300000|2022-04-26 20:35:00|14294.2|14290.2|14298.9|14294.9|14298.9|14294.9|14294.2|14290.2|290
1651005600000|2022-04-26 20:40:00|14297.3|14293.3|14309.8|14305.8|14309.8|14305.8|14297.3|14293.3|534
1651005900000|2022-04-26 20:45:00|14306.7|14302.7|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|256
1651006200000|2022-04-26 20:50:00|14300.4|14296.4|14312.9|14308.9|14312.9|14308.9|14300.4|14296.4|481
1651006500000|2022-04-26 20:55:00|14309.8|14305.8|14316.1|14312.1|14316.1|14312.1|14306.7|14302.7|486
1651010400000|2022-04-26 22:00:00|14306.7|14302.7|14303.6|14299.6|14308.3|14304.3|14300.4|14296.4|246
1651010700000|2022-04-26 22:05:00|14302|14298|14297.3|14293.3|14303.6|14299.6|14294.2|14290.2|223
1651011000000|2022-04-26 22:10:00|14300.4|14296.4|14294.2|14290.2|14300.4|14296.4|14291.1|14287.1|175
1651011300000|2022-04-26 22:15:00|14291.1|14287.1|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|134
1651011600000|2022-04-26 22:20:00|14292.6|14288.6|14284.8|14280.8|14292.6|14288.6|14284.8|14280.8|66
1651011900000|2022-04-26 22:25:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|41
1651012200000|2022-04-26 22:30:00|14287.9|14283.9|14291.1|14287.1|14294.2|14290.2|14284.8|14280.8|157
1651012500000|2022-04-26 22:35:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|73
1651012800000|2022-04-26 22:40:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|114
1651013100000|2022-04-26 22:45:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14287.9|14283.9|62
1651013400000|2022-04-26 22:50:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|87
1651013700000|2022-04-26 22:55:00|14294.2|14290.2|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|88
1651014000000|2022-04-26 23:00:00|14291.1|14287.1|14291.1|14287.1|14294.2|14290.2|14291.1|14287.1|24
1651014300000|2022-04-26 23:05:00|14292.6|14288.6|14284.8|14280.8|14292.6|14288.6|14284.8|14280.8|46
1651014600000|2022-04-26 23:10:00|14287.9|14283.9|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|99
1651014900000|2022-04-26 23:15:00|14284.8|14280.8|14291.1|14287.1|14292.6|14288.6|14284.8|14280.8|106
1651015200000|2022-04-26 23:20:00|14289.5|14285.5|14287.9|14283.9|14289.5|14285.5|14287.9|14283.9|11
1651015500000|2022-04-26 23:25:00|14284.8|14280.8|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|175
1651015800000|2022-04-26 23:30:00|14297.3|14293.3|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|92
1651016100000|2022-04-26 23:35:00|14297.3|14293.3|14300.4|14296.4|14303.6|14299.6|14297.3|14293.3|79
1651016400000|2022-04-26 23:40:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|54
1651016700000|2022-04-26 23:45:00|14300.4|14296.4|14300.4|14296.4|14303.6|14299.6|14300.4|14296.4|77
1651017000000|2022-04-26 23:50:00|14297.3|14293.3|14303.6|14299.6|14306.7|14302.7|14297.3|14293.3|49
1651017300000|2022-04-26 23:55:00|14300.4|14296.4|14297.3|14293.3|14303.6|14299.6|14294.2|14290.2|155
1651017600000|2022-04-27 00:00:00|14295.8|14291.8|14291.1|14287.1|14300.4|14296.4|14287.9|14283.9|415
1651017900000|2022-04-27 00:05:00|14289.5|14285.5|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|131
1651018200000|2022-04-27 00:10:00|14284.8|14280.8|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|290
1651018500000|2022-04-27 00:15:00|14275.4|14271.4|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|182
1651018800000|2022-04-27 00:20:00|14281.7|14277.7|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|118
1651019100000|2022-04-27 00:25:00|14287.9|14283.9|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|102
1651019400000|2022-04-27 00:30:00|14291.1|14287.1|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|79
1651019700000|2022-04-27 00:35:00|14287.9|14283.9|14284.8|14280.8|14291.1|14287.1|14281.7|14277.7|112
1651020000000|2022-04-27 00:40:00|14281.7|14277.7|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|44
1651020300000|2022-04-27 00:45:00|14287.9|14283.9|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|270
1651020600000|2022-04-27 00:50:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14281.7|14277.7|108
1651020900000|2022-04-27 00:55:00|14284.8|14280.8|14283.3|14279.3|14287.9|14283.9|14281.7|14277.7|127
1651021200000|2022-04-27 01:00:00|14284.8|14280.8|14275.4|14271.4|14284.8|14280.8|14275.4|14271.4|152
1651021500000|2022-04-27 01:05:00|14277|14273|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|97
1651021800000|2022-04-27 01:10:00|14277|14273|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|76
1651022100000|2022-04-27 01:15:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14278.6|14274.6|131
1651022400000|2022-04-27 01:20:00|14283.3|14279.3|14278.6|14274.6|14284.8|14280.8|14278.6|14274.6|91
1651022700000|2022-04-27 01:25:00|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|14275.4|14271.4|221
1651023000000|2022-04-27 01:30:00|14272.3|14268.3|14289.5|14285.5|14291.1|14287.1|14269.2|14265.2|609
1651023300000|2022-04-27 01:35:00|14287.9|14283.9|14292.6|14288.6|14297.3|14293.3|14287.9|14283.9|181
1651023600000|2022-04-27 01:40:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14284.8|14280.8|119
1651023900000|2022-04-27 01:45:00|14289.5|14285.5|14297.3|14293.3|14297.3|14293.3|14289.5|14285.5|88
1651024200000|2022-04-27 01:50:00|14300.4|14296.4|14303.6|14299.6|14303.6|14299.6|14297.3|14293.3|103
1651024500000|2022-04-27 01:55:00|14302|14298|14309.8|14305.8|14309.8|14305.8|14302|14298|224
1651024800000|2022-04-27 02:00:00|14312.9|14308.9|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|271
1651025100000|2022-04-27 02:05:00|14319.2|14315.2|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|317
1651025400000|2022-04-27 02:10:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|220
1651025700000|2022-04-27 02:15:00|14322.3|14318.3|14316.1|14312.1|14325.4|14321.4|14312.9|14308.9|212
1651026000000|2022-04-27 02:20:00|14319.2|14315.2|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|82
1651026300000|2022-04-27 02:25:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|99
1651026600000|2022-04-27 02:30:00|14316.1|14312.1|14300.4|14296.4|14317.6|14313.6|14300.4|14296.4|97
1651026900000|2022-04-27 02:35:00|14302|14298|14300.4|14296.4|14303.6|14299.6|14297.3|14293.3|182
1651027200000|2022-04-27 02:40:00|14302|14298|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|127
1651027500000|2022-04-27 02:45:00|14294.2|14290.2|14292.6|14288.6|14295.8|14291.8|14291.1|14287.1|137
1651027800000|2022-04-27 02:50:00|14291.1|14287.1|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|143
1651028100000|2022-04-27 02:55:00|14281.7|14277.7|14275.4|14271.4|14284.8|14280.8|14275.4|14271.4|318
1651028400000|2022-04-27 03:00:00|14272.3|14268.3|14273.9|14269.9|14281.7|14277.7|14272.3|14268.3|235
1651028700000|2022-04-27 03:05:00|14272.3|14268.3|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|85
1651029000000|2022-04-27 03:10:00|14266.1|14262.1|14272.3|14268.3|14272.3|14268.3|14262.9|14258.9|223
1651029300000|2022-04-27 03:15:00|14269.2|14265.2|14266.1|14262.1|14272.3|14268.3|14266.1|14262.1|185
1651029600000|2022-04-27 03:20:00|14264.5|14260.5|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|63
1651029900000|2022-04-27 03:25:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|196
1651030200000|2022-04-27 03:30:00|14264.5|14260.5|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|166
1651030500000|2022-04-27 03:35:00|14264.5|14260.5|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|102
1651030800000|2022-04-27 03:40:00|14267.6|14263.6|14267.6|14263.6|14270.8|14266.8|14266.1|14262.1|84
1651031100000|2022-04-27 03:45:00|14269.2|14265.2|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|155
1651031400000|2022-04-27 03:50:00|14269.2|14265.2|14269.2|14265.2|14269.2|14265.2|14269.2|14265.2|21
1651031700000|2022-04-27 03:55:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14262.9|14258.9|130
1651032000000|2022-04-27 04:00:00|14270.8|14266.8|14266.1|14262.1|14275.4|14271.4|14266.1|14262.1|126
1651032300000|2022-04-27 04:05:00|14269.2|14265.2|14272.3|14268.3|14272.3|14268.3|14266.1|14262.1|39
1651032600000|2022-04-27 04:10:00|14269.2|14265.2|14266.1|14262.1|14269.2|14265.2|14266.1|14262.1|28
1651032900000|2022-04-27 04:15:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|88
1651033200000|2022-04-27 04:20:00|14258.3|14254.3|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|153
1651033500000|2022-04-27 04:25:00|14256.7|14252.7|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|131
1651033800000|2022-04-27 04:30:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|79
1651034100000|2022-04-27 04:35:00|14258.3|14254.3|14259.8|14255.8|14259.8|14255.8|14258.3|14254.3|20
1651034400000|2022-04-27 04:40:00|14262.9|14258.9|14255.1|14251.1|14262.9|14258.9|14255.1|14251.1|127
1651034700000|2022-04-27 04:45:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|112
1651035000000|2022-04-27 04:50:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|39
1651035300000|2022-04-27 04:55:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|41
1651035600000|2022-04-27 05:00:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|83
1651035900000|2022-04-27 05:05:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|108
1651036200000|2022-04-27 05:10:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|75
1651036500000|2022-04-27 05:15:00|14255.1|14251.1|14255.1|14251.1|14256.7|14252.7|14253.6|14249.6|46
1651036800000|2022-04-27 05:20:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|80
1651037100000|2022-04-27 05:25:00|14259.8|14255.8|14250.4|14246.4|14259.8|14255.8|14250.4|14246.4|190
1651037400000|2022-04-27 05:30:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|206
1651037700000|2022-04-27 05:35:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|133
1651038000000|2022-04-27 05:40:00|14245.8|14241.8|14253.6|14249.6|14253.6|14249.6|14245.8|14241.8|33
1651038300000|2022-04-27 05:45:00|14255.1|14251.1|14250.4|14246.4|14255.1|14251.1|14247.3|14243.3|147
1651038600000|2022-04-27 05:50:00|14247.3|14243.3|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|138
1651038900000|2022-04-27 05:55:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|156
1651039200000|2022-04-27 06:00:00|14255.1|14251.1|14242.6|14238.6|14256.7|14252.7|14241.1|14237.1|306
1651039500000|2022-04-27 06:05:00|14244.2|14240.2|14247.3|14243.3|14253.6|14249.6|14241.1|14237.1|366
1651039800000|2022-04-27 06:10:00|14244.2|14240.2|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|352
1651040100000|2022-04-27 06:15:00|14253.6|14249.6|14247.3|14243.3|14255.1|14251.1|14247.3|14243.3|204
1651040400000|2022-04-27 06:20:00|14244.2|14240.2|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|82
1651040700000|2022-04-27 06:25:00|14247.3|14243.3|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|166
1651041000000|2022-04-27 06:30:00|14250.4|14246.4|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|312
1651041300000|2022-04-27 06:35:00|14242.6|14238.6|14231.7|14227.7|14244.2|14240.2|14228.6|14224.6|602
1651041600000|2022-04-27 06:40:00|14234.8|14230.8|14228.6|14224.6|14234.8|14230.8|14222.3|14218.3|403
1651041900000|2022-04-27 06:45:00|14231.7|14227.7|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|375
1651042200000|2022-04-27 06:50:00|14233.3|14229.3|14225.4|14221.4|14234.8|14230.8|14222.3|14218.3|308
1651042500000|2022-04-27 06:55:00|14228.6|14224.6|14237.9|14233.9|14239.5|14235.5|14225.4|14221.4|409
1651042800000|2022-04-27 07:00:00|14241.1|14237.1|14234.8|14230.8|14247.3|14243.3|14234.8|14230.8|471
1651043100000|2022-04-27 07:05:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|238
1651043400000|2022-04-27 07:10:00|14239.5|14235.5|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|248
1651043700000|2022-04-27 07:15:00|14242.6|14238.6|14256.7|14252.7|14256.7|14252.7|14241.1|14237.1|449
1651044000000|2022-04-27 07:20:00|14255.1|14251.1|14269.2|14265.2|14269.2|14265.2|14252|14248|618
1651044300000|2022-04-27 07:25:00|14272.3|14268.3|14291.1|14287.1|14291.1|14287.1|14266.1|14262.1|1538
1651044600000|2022-04-27 07:30:00|14287.9|14283.9|14281.7|14277.7|14294.2|14290.2|14280.1|14276.1|829
1651044900000|2022-04-27 07:35:00|14278.6|14274.6|14259.8|14255.8|14284.8|14280.8|14258.3|14254.3|1064
1651045200000|2022-04-27 07:40:00|14258.3|14254.3|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|870
1651045500000|2022-04-27 07:45:00|14256.7|14252.7|14256.7|14252.7|14266.1|14262.1|14253.6|14249.6|476
1651045800000|2022-04-27 07:50:00|14253.6|14249.6|14241.1|14237.1|14256.7|14252.7|14241.1|14237.1|513
1651046100000|2022-04-27 07:55:00|14244.2|14240.2|14237.9|14233.9|14247.3|14243.3|14234.8|14230.8|495
1651046400000|2022-04-27 08:00:00|14234.8|14230.8|14228.6|14224.6|14237.9|14233.9|14222.3|14218.3|916
1651046700000|2022-04-27 08:05:00|14227|14223|14233.3|14229.3|14234.8|14230.8|14227|14223|496
1651047000000|2022-04-27 08:10:00|14234.8|14230.8|14244.2|14240.2|14247.3|14243.3|14231.7|14227.7|455
1651047300000|2022-04-27 08:15:00|14241.1|14237.1|14247.3|14243.3|14248.9|14244.9|14237.9|14233.9|236
1651047600000|2022-04-27 08:20:00|14250.4|14246.4|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|869
1651047900000|2022-04-27 08:25:00|14256.7|14252.7|14275.4|14271.4|14278.6|14274.6|14256.7|14252.7|849
1651048200000|2022-04-27 08:30:00|14273.9|14269.9|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|517
1651048500000|2022-04-27 08:35:00|14277|14273|14266.1|14262.1|14278.6|14274.6|14262.9|14258.9|297
1651048800000|2022-04-27 08:40:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|188
1651049100000|2022-04-27 08:45:00|14262.9|14258.9|14262.9|14258.9|14269.2|14265.2|14259.8|14255.8|290
1651049400000|2022-04-27 08:50:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14262.9|14258.9|310
1651049700000|2022-04-27 08:55:00|14266.1|14262.1|14264.5|14260.5|14269.2|14265.2|14253.6|14249.6|308
1651050000000|2022-04-27 09:00:00|14266.1|14262.1|14252|14248|14266.1|14262.1|14247.3|14243.3|385
1651050300000|2022-04-27 09:05:00|14253.6|14249.6|14259.8|14255.8|14259.8|14255.8|14250.4|14246.4|368
1651050600000|2022-04-27 09:10:00|14261.4|14257.4|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|214
1651050900000|2022-04-27 09:15:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|188
1651051200000|2022-04-27 09:20:00|14262.9|14258.9|14253.6|14249.6|14266.1|14262.1|14253.6|14249.6|256
1651051500000|2022-04-27 09:25:00|14256.7|14252.7|14262.9|14258.9|14262.9|14258.9|14253.6|14249.6|162
1651051800000|2022-04-27 09:30:00|14259.8|14255.8|14272.3|14268.3|14272.3|14268.3|14256.7|14252.7|274
1651052100000|2022-04-27 09:35:00|14270.8|14266.8|14259.8|14255.8|14270.8|14266.8|14256.7|14252.7|243
1651052400000|2022-04-27 09:40:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|362
1651052700000|2022-04-27 09:45:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14250.4|14246.4|333
1651053000000|2022-04-27 09:50:00|14253.6|14249.6|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|105
1651053300000|2022-04-27 09:55:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|115
1651053600000|2022-04-27 10:00:00|14253.6|14249.6|14247.3|14243.3|14256.7|14252.7|14244.2|14240.2|207
1651053900000|2022-04-27 10:05:00|14245.8|14241.8|14241.1|14237.1|14247.3|14243.3|14237.9|14233.9|477
1651054200000|2022-04-27 10:10:00|14239.5|14235.5|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|326
1651054500000|2022-04-27 10:15:00|14248.9|14244.9|14234.8|14230.8|14250.4|14246.4|14234.8|14230.8|374
1651054800000|2022-04-27 10:20:00|14236.4|14232.4|14237.9|14233.9|14241.1|14237.1|14233.3|14229.3|507
1651055100000|2022-04-27 10:25:00|14241.1|14237.1|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|372
1651055400000|2022-04-27 10:30:00|14241.1|14237.1|14245.8|14241.8|14247.3|14243.3|14237.9|14233.9|329
1651055700000|2022-04-27 10:35:00|14247.3|14243.3|14250.4|14246.4|14252|14248|14244.2|14240.2|163
1651056000000|2022-04-27 10:40:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|175
1651056300000|2022-04-27 10:45:00|14256.7|14252.7|14250.4|14246.4|14261.4|14257.4|14247.3|14243.3|580
1651056600000|2022-04-27 10:50:00|14248.9|14244.9|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|203
1651056900000|2022-04-27 10:55:00|14247.3|14243.3|14234.8|14230.8|14247.3|14243.3|14234.8|14230.8|336
1651057200000|2022-04-27 11:00:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|403
1651057500000|2022-04-27 11:05:00|14242.6|14238.6|14241.1|14237.1|14250.4|14246.4|14241.1|14237.1|554
1651057800000|2022-04-27 11:10:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|441
1651058100000|2022-04-27 11:15:00|14239.5|14235.5|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|230
1651058400000|2022-04-27 11:20:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|734
1651058700000|2022-04-27 11:25:00|14244.2|14240.2|14256.7|14252.7|14259.8|14255.8|14244.2|14240.2|435
1651059000000|2022-04-27 11:30:00|14259.8|14255.8|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|651
1651059300000|2022-04-27 11:35:00|14256.7|14252.7|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|359
1651059600000|2022-04-27 11:40:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|559
1651059900000|2022-04-27 11:45:00|14248.9|14244.9|14253.6|14249.6|14253.6|14249.6|14241.1|14237.1|404
1651060200000|2022-04-27 11:50:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14247.3|14243.3|517
1651060500000|2022-04-27 11:55:00|14262.9|14258.9|14266.1|14262.1|14269.2|14265.2|14261.4|14257.4|1500
1651060800000|2022-04-27 12:00:00|14262.9|14258.9|14266.1|14262.1|14275.4|14271.4|14262.9|14258.9|1274
1651061100000|2022-04-27 12:05:00|14269.2|14265.2|14262.9|14258.9|14269.2|14265.2|14259.8|14255.8|1086
1651061400000|2022-04-27 12:10:00|14259.8|14255.8|14247.3|14243.3|14266.1|14262.1|14244.2|14240.2|2092
1651061700000|2022-04-27 12:15:00|14250.4|14246.4|14256.7|14252.7|14262.9|14258.9|14247.3|14243.3|1389
1651062000000|2022-04-27 12:20:00|14258.3|14254.3|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|1133
1651062300000|2022-04-27 12:25:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|851
1651062600000|2022-04-27 12:30:00|14262.9|14258.9|14284.8|14280.8|14287.9|14283.9|14262.9|14258.9|1821
1651062900000|2022-04-27 12:35:00|14287.9|14283.9|14294.2|14290.2|14300.4|14296.4|14287.9|14283.9|1066
1651063200000|2022-04-27 12:40:00|14297.3|14293.3|14300.4|14296.4|14300.4|14296.4|14291.1|14287.1|1065
1651063500000|2022-04-27 12:45:00|14303.6|14299.6|14287.9|14283.9|14303.6|14299.6|14287.9|14283.9|1100
1651063800000|2022-04-27 12:50:00|14291.1|14287.1|14287.9|14283.9|14297.3|14293.3|14287.9|14283.9|1230
1651064100000|2022-04-27 12:55:00|14284.8|14280.8|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|1423
1651064400000|2022-04-27 13:00:00|14281.7|14277.7|14275.4|14271.4|14281.7|14277.7|14269.2|14265.2|1110
1651064700000|2022-04-27 13:05:00|14273.9|14269.9|14281.7|14277.7|14284.8|14280.8|14272.3|14268.3|1214
1651065000000|2022-04-27 13:10:00|14278.6|14274.6|14272.3|14268.3|14281.7|14277.7|14269.2|14265.2|1424
1651065300000|2022-04-27 13:15:00|14275.4|14271.4|14294.2|14290.2|14294.2|14290.2|14272.3|14268.3|1024
1651065600000|2022-04-27 13:20:00|14291.1|14287.1|14278.6|14274.6|14294.2|14290.2|14278.6|14274.6|1145
1651065900000|2022-04-27 13:25:00|14281.7|14277.7|14262.9|14258.9|14281.7|14277.7|14262.9|14258.9|719
1651066200000|2022-04-27 13:30:00|14266.1|14262.1|14266.1|14262.1|14266.1|14262.1|14253.6|14249.6|1470
1651066500000|2022-04-27 13:35:00|14262.9|14258.9|14269.2|14265.2|14275.4|14271.4|14262.9|14258.9|1269
1651066800000|2022-04-27 13:40:00|14270.8|14266.8|14244.2|14240.2|14272.3|14268.3|14237.9|14233.9|1129
1651067100000|2022-04-27 13:45:00|14241.1|14237.1|14225.4|14221.4|14241.1|14237.1|14216.1|14212.1|3374
1651067400000|2022-04-27 13:50:00|14222.3|14218.3|14244.2|14240.2|14250.4|14246.4|14222.3|14218.3|2498
1651067700000|2022-04-27 13:55:00|14241.1|14237.1|14244.2|14240.2|14250.4|14246.4|14234.8|14230.8|1080
1651068000000|2022-04-27 14:00:00|14245.8|14241.8|14253.6|14249.6|14256.7|14252.7|14237.9|14233.9|1845
1651068300000|2022-04-27 14:05:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14241.1|14237.1|1466
1651068600000|2022-04-27 14:10:00|14253.6|14249.6|14272.3|14268.3|14275.4|14271.4|14250.4|14246.4|1921
1651068900000|2022-04-27 14:15:00|14269.2|14265.2|14266.1|14262.1|14281.7|14277.7|14266.1|14262.1|1602
1651069200000|2022-04-27 14:20:00|14267.6|14263.6|14253.6|14249.6|14269.2|14265.2|14253.6|14249.6|1130
1651069500000|2022-04-27 14:25:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14250.4|14246.4|768
1651069800000|2022-04-27 14:30:00|14259.8|14255.8|14266.1|14262.1|14275.4|14271.4|14256.7|14252.7|1329
1651070100000|2022-04-27 14:35:00|14264.5|14260.5|14244.2|14240.2|14266.1|14262.1|14244.2|14240.2|1511
1651070400000|2022-04-27 14:40:00|14241.1|14237.1|14225.4|14221.4|14250.4|14246.4|14225.4|14221.4|2292
1651070700000|2022-04-27 14:45:00|14228.6|14224.6|14219.2|14215.2|14231.7|14227.7|14219.2|14215.2|1649
1651071000000|2022-04-27 14:50:00|14222.3|14218.3|14209.8|14205.8|14225.4|14221.4|14200.4|14196.4|1973
1651071300000|2022-04-27 14:55:00|14208.3|14204.3|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|1166
1651071600000|2022-04-27 15:00:00|14212.9|14208.9|14209.8|14205.8|14219.2|14215.2|14206.7|14202.7|1623
1651071900000|2022-04-27 15:05:00|14212.9|14208.9|14184.8|14180.8|14212.9|14208.9|14178.6|14174.6|1972
1651072200000|2022-04-27 15:10:00|14187.9|14183.9|14197.3|14193.3|14203.6|14199.6|14187.9|14183.9|1798
1651072500000|2022-04-27 15:15:00|14194.2|14190.2|14181.7|14177.7|14197.3|14193.3|14178.6|14174.6|1338
1651072800000|2022-04-27 15:20:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|1294
1651073100000|2022-04-27 15:25:00|14181.7|14177.7|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|1071
1651073400000|2022-04-27 15:30:00|14178.6|14174.6|14169.2|14165.2|14178.6|14174.6|14166.1|14162.1|1584
1651073700000|2022-04-27 15:35:00|14166.1|14162.1|14175.4|14171.4|14178.6|14174.6|14162.9|14158.9|1762
1651074000000|2022-04-27 15:40:00|14177|14173|14181.7|14177.7|14191.1|14187.1|14175.4|14171.4|1879
1651074300000|2022-04-27 15:45:00|14184.8|14180.8|14194.2|14190.2|14197.3|14193.3|14184.8|14180.8|1125
1651074600000|2022-04-27 15:50:00|14191.1|14187.1|14200.4|14196.4|14203.6|14199.6|14191.1|14187.1|856
1651074900000|2022-04-27 15:55:00|14197.3|14193.3|14191.1|14187.1|14198.9|14194.9|14191.1|14187.1|820
1651075200000|2022-04-27 16:00:00|14187.9|14183.9|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|709
1651075500000|2022-04-27 16:05:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|231
1651075800000|2022-04-27 16:10:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|443
1651076100000|2022-04-27 16:15:00|14194.2|14190.2|14206.7|14202.7|14212.9|14208.9|14194.2|14190.2|416
1651076400000|2022-04-27 16:20:00|14209.8|14205.8|14203.6|14199.6|14209.8|14205.8|14197.3|14193.3|667
1651076700000|2022-04-27 16:25:00|14205.1|14201.1|14197.3|14193.3|14206.7|14202.7|14197.3|14193.3|626
1651077000000|2022-04-27 16:30:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|610
1651077300000|2022-04-27 16:35:00|14198.9|14194.9|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|866
1651077600000|2022-04-27 16:40:00|14191.1|14187.1|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|571
1651077900000|2022-04-27 16:45:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14181.7|14177.7|1640
1651078200000|2022-04-27 16:50:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|582
1651078500000|2022-04-27 16:55:00|14189.5|14185.5|14191.1|14187.1|14192.6|14188.6|14187.9|14183.9|396
1651078800000|2022-04-27 17:00:00|14194.2|14190.2|14169.2|14165.2|14194.2|14190.2|14169.2|14165.2|1581
1651079100000|2022-04-27 17:05:00|14172.3|14168.3|14184.8|14180.8|14184.8|14180.8|14169.2|14165.2|747
1651079400000|2022-04-27 17:10:00|14181.7|14177.7|14181.7|14177.7|14191.1|14187.1|14181.7|14177.7|708
1651079700000|2022-04-27 17:15:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|399
1651080000000|2022-04-27 17:20:00|14181.7|14177.7|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|419
1651080300000|2022-04-27 17:25:00|14184.8|14180.8|14181.7|14177.7|14197.3|14193.3|14178.6|14174.6|1071
1651080600000|2022-04-27 17:30:00|14184.8|14180.8|14187.9|14183.9|14189.5|14185.5|14184.8|14180.8|389
1651080900000|2022-04-27 17:35:00|14184.8|14180.8|14194.2|14190.2|14197.3|14193.3|14184.8|14180.8|614
1651081200000|2022-04-27 17:40:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|713
1651081500000|2022-04-27 17:45:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|286
1651081800000|2022-04-27 17:50:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|224
1651082100000|2022-04-27 17:55:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14189.5|14185.5|301
1651082400000|2022-04-27 18:00:00|14194.2|14190.2|14200.4|14196.4|14200.4|14196.4|14191.1|14187.1|375
1651082700000|2022-04-27 18:05:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|463
1651083000000|2022-04-27 18:10:00|14197.3|14193.3|14184.8|14180.8|14198.9|14194.9|14184.8|14180.8|1262
1651083300000|2022-04-27 18:15:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|387
1651083600000|2022-04-27 18:20:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|559
1651083900000|2022-04-27 18:25:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|682
1651084200000|2022-04-27 18:30:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|599
1651084500000|2022-04-27 18:35:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|868
1651084800000|2022-04-27 18:40:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|1235
1651085100000|2022-04-27 18:45:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14166.1|14162.1|728
1651085400000|2022-04-27 18:50:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|715
1651085700000|2022-04-27 18:55:00|14166.1|14162.1|14156.7|14152.7|14172.3|14168.3|14153.6|14149.6|2530
1651086000000|2022-04-27 19:00:00|14159.8|14155.8|14153.6|14149.6|14169.2|14165.2|14150.4|14146.4|1573
1651086300000|2022-04-27 19:05:00|14156.7|14152.7|14159.8|14155.8|14166.1|14162.1|14153.6|14149.6|1683
1651086600000|2022-04-27 19:10:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|604
1651086900000|2022-04-27 19:15:00|14156.7|14152.7|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|1257
1651087200000|2022-04-27 19:20:00|14159.8|14155.8|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|506
1651087500000|2022-04-27 19:25:00|14166.1|14162.1|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|1063
1651087800000|2022-04-27 19:30:00|14162.9|14158.9|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|514
1651088100000|2022-04-27 19:35:00|14158.3|14154.3|14150.4|14146.4|14159.8|14155.8|14147.3|14143.3|717
1651088400000|2022-04-27 19:40:00|14147.3|14143.3|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|1281
1651088700000|2022-04-27 19:45:00|14150.4|14146.4|14162.9|14158.9|14162.9|14158.9|14147.3|14143.3|674
1651089000000|2022-04-27 19:50:00|14159.8|14155.8|14150.4|14146.4|14159.8|14155.8|14150.4|14146.4|771
1651089300000|2022-04-27 19:55:00|14153.6|14149.6|14162.9|14158.9|14169.2|14165.2|14153.6|14149.6|2436
1651089600000|2022-04-27 20:00:00|14159.8|14155.8|14153.6|14149.6|14166.1|14162.1|14144.2|14140.2|1609
1651089900000|2022-04-27 20:05:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|504
1651090200000|2022-04-27 20:10:00|14159.8|14155.8|14144.2|14140.2|14161.4|14157.4|14144.2|14140.2|669
1651090500000|2022-04-27 20:15:00|14141.1|14137.1|14134.8|14130.8|14144.2|14140.2|14134.8|14130.8|642
1651090800000|2022-04-27 20:20:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|869
1651091100000|2022-04-27 20:25:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|437
1651091400000|2022-04-27 20:30:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|179
1651091700000|2022-04-27 20:35:00|14145.8|14141.8|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|337
1651092000000|2022-04-27 20:40:00|14150.4|14146.4|14152|14148|14153.6|14149.6|14147.3|14143.3|645
1651092300000|2022-04-27 20:45:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|427
1651092600000|2022-04-27 20:50:00|14150.4|14146.4|14144.2|14140.2|14150.4|14146.4|14141.1|14137.1|617
1651092900000|2022-04-27 20:55:00|14141.1|14137.1|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|335
1651096800000|2022-04-27 22:00:00|14131.7|14127.7|14147.3|14143.3|14147.3|14143.3|14131.7|14127.7|335
1651097100000|2022-04-27 22:05:00|||||||||27
1651097400000|2022-04-27 22:10:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14145.8|14141.8|157
1651097700000|2022-04-27 22:15:00|14148.9|14144.9|14150.4|14146.4|14152|14148|14147.3|14143.3|67
1651098000000|2022-04-27 22:20:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14145.8|14141.8|115
1651098300000|2022-04-27 22:25:00|14156.7|14152.7|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|43
1651098600000|2022-04-27 22:30:00|14148.9|14144.9|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|213
1651098900000|2022-04-27 22:35:00|14150.4|14146.4|14152|14148|14153.6|14149.6|14150.4|14146.4|106
1651099200000|2022-04-27 22:40:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|172
1651099500000|2022-04-27 22:45:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|40
1651099800000|2022-04-27 22:50:00|14147.3|14143.3|14141.1|14137.1|14153.6|14149.6|14141.1|14137.1|149
1651100100000|2022-04-27 22:55:00|14139.5|14135.5|14141.1|14137.1|14144.2|14140.2|14139.5|14135.5|96
1651100400000|2022-04-27 23:00:00|14142.6|14138.6|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|47
1651100700000|2022-04-27 23:05:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|45
1651101000000|2022-04-27 23:10:00|14145.8|14141.8|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|70
1651101300000|2022-04-27 23:15:00|14152|14148|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|26
1651101600000|2022-04-27 23:20:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|53
1651101900000|2022-04-27 23:25:00|14142.6|14138.6|14142.6|14138.6|14144.2|14140.2|14137.9|14133.9|32
1651102200000|2022-04-27 23:30:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|10
1651102500000|2022-04-27 23:35:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|33
1651102800000|2022-04-27 23:40:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|182
1651103100000|2022-04-27 23:45:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|38
1651103400000|2022-04-27 23:50:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|48
1651103700000|2022-04-27 23:55:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14139.5|14135.5|82
1651104000000|2022-04-28 00:00:00|14137.9|14133.9|14147.3|14143.3|14147.3|14143.3|14131.7|14127.7|117
1651104300000|2022-04-28 00:05:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|95
1651104600000|2022-04-28 00:10:00|14152|14148|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|72
1651104900000|2022-04-28 00:15:00|14156.7|14152.7|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|123
1651105200000|2022-04-28 00:20:00|14158.3|14154.3|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|45
1651105500000|2022-04-28 00:25:00|14155.1|14151.1|14162.9|14158.9|14164.5|14160.5|14155.1|14151.1|37
1651105800000|2022-04-28 00:30:00|14166.1|14162.1|14153.6|14149.6|14166.1|14162.1|14152|14148|58
1651106100000|2022-04-28 00:35:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14148.9|14144.9|67
1651106400000|2022-04-28 00:40:00|14147.3|14143.3|14144.2|14140.2|14150.4|14146.4|14141.1|14137.1|147
1651106700000|2022-04-28 00:45:00|14141.1|14137.1|14159.8|14155.8|14159.8|14155.8|14137.9|14133.9|97
1651107000000|2022-04-28 00:50:00|14156.7|14152.7|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|514
1651107300000|2022-04-28 00:55:00|14153.6|14149.6|14141.1|14137.1|14156.7|14152.7|14137.9|14133.9|262
1651107600000|2022-04-28 01:00:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|612
1651107900000|2022-04-28 01:05:00|14137.9|14133.9|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|426
1651108200000|2022-04-28 01:10:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|134
1651108500000|2022-04-28 01:15:00|14136.4|14132.4|14144.2|14140.2|14144.2|14140.2|14136.4|14132.4|107
1651108800000|2022-04-28 01:20:00|14141.1|14137.1|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|109
1651109100000|2022-04-28 01:25:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|197
1651109400000|2022-04-28 01:30:00|14142.6|14138.6|14153.6|14149.6|14156.7|14152.7|14141.1|14137.1|176
1651109700000|2022-04-28 01:35:00|14156.7|14152.7|14144.2|14140.2|14156.7|14152.7|14144.2|14140.2|220
1651110000000|2022-04-28 01:40:00|14142.6|14138.6|14144.2|14140.2|14150.4|14146.4|14141.1|14137.1|175
1651110300000|2022-04-28 01:45:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|49
1651110600000|2022-04-28 01:50:00|14141.1|14137.1|14141.1|14137.1|14142.6|14138.6|14137.9|14133.9|47
1651110900000|2022-04-28 01:55:00|14139.5|14135.5|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|109
1651111200000|2022-04-28 02:00:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|83
1651111500000|2022-04-28 02:05:00|14150.4|14146.4|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|59
1651111800000|2022-04-28 02:10:00|||||||||5
1651112100000|2022-04-28 02:15:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|60
1651112400000|2022-04-28 02:20:00|14145.8|14141.8|14145.8|14141.8|14147.3|14143.3|14144.2|14140.2|19
1651112700000|2022-04-28 02:25:00|14144.2|14140.2|14147.3|14143.3|14148.9|14144.9|14144.2|14140.2|37
1651113000000|2022-04-28 02:30:00|14148.9|14144.9|14153.6|14149.6|14159.8|14155.8|14147.3|14143.3|94
1651113300000|2022-04-28 02:35:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|17
1651113600000|2022-04-28 02:40:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|37
1651113900000|2022-04-28 02:45:00|14150.4|14146.4|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|124
1651114200000|2022-04-28 02:50:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|58
1651114500000|2022-04-28 02:55:00|14148.9|14144.9|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|43
1651114800000|2022-04-28 03:00:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|24
1651115100000|2022-04-28 03:05:00|14147.3|14143.3|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|83
1651115400000|2022-04-28 03:10:00|14147.3|14143.3|14131.7|14127.7|14147.3|14143.3|14131.7|14127.7|444
1651115700000|2022-04-28 03:15:00|14134.8|14130.8|14144.2|14140.2|14144.2|14140.2|14134.8|14130.8|358
1651116000000|2022-04-28 03:20:00|14142.6|14138.6|14139.5|14135.5|14144.2|14140.2|14137.9|14133.9|138
1651116300000|2022-04-28 03:25:00|14137.9|14133.9|14141.1|14137.1|14144.2|14140.2|14134.8|14130.8|116
1651116600000|2022-04-28 03:30:00|14144.2|14140.2|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|240
1651116900000|2022-04-28 03:35:00|14148.9|14144.9|14150.4|14146.4|14155.1|14151.1|14147.3|14143.3|65
1651117200000|2022-04-28 03:40:00|14152|14148|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|152
1651117500000|2022-04-28 03:45:00|14156.7|14152.7|14159.8|14155.8|14164.5|14160.5|14156.7|14152.7|73
1651117800000|2022-04-28 03:50:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|128
1651118100000|2022-04-28 03:55:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|84
1651118400000|2022-04-28 04:00:00|14153.6|14149.6|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|64
1651118700000|2022-04-28 04:05:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|51
1651119000000|2022-04-28 04:10:00|14153.6|14149.6|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|16
1651119300000|2022-04-28 04:15:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|95
1651119600000|2022-04-28 04:20:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|46
1651119900000|2022-04-28 04:25:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|132
1651120200000|2022-04-28 04:30:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|30
1651120500000|2022-04-28 04:35:00|14145.8|14141.8|14147.3|14143.3|14147.3|14143.3|14145.8|14141.8|3
1651120800000|2022-04-28 04:40:00|14148.9|14144.9|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|57
1651121100000|2022-04-28 04:45:00|14145.8|14141.8|14139.5|14135.5|14147.3|14143.3|14137.9|14133.9|116
1651121400000|2022-04-28 04:50:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14139.5|14135.5|44
1651121700000|2022-04-28 04:55:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14145.8|14141.8|29
1651122000000|2022-04-28 05:00:00|14150.4|14146.4|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|106
1651122300000|2022-04-28 05:05:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|44
1651122600000|2022-04-28 05:10:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|71
1651122900000|2022-04-28 05:15:00|14152|14148|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|133
1651123200000|2022-04-28 05:20:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|85
1651123500000|2022-04-28 05:25:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|48
1651123800000|2022-04-28 05:30:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|224
1651124100000|2022-04-28 05:35:00|14161.4|14157.4|14156.7|14152.7|14161.4|14157.4|14153.6|14149.6|309
1651124400000|2022-04-28 05:40:00|14153.6|14149.6|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|435
1651124700000|2022-04-28 05:45:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|103
1651125000000|2022-04-28 05:50:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|93
1651125300000|2022-04-28 05:55:00|14155.1|14151.1|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|116
1651125600000|2022-04-28 06:00:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|258
1651125900000|2022-04-28 06:05:00|14150.4|14146.4|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|178
1651126200000|2022-04-28 06:10:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|86
1651126500000|2022-04-28 06:15:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|198
1651126800000|2022-04-28 06:20:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|169
1651127100000|2022-04-28 06:25:00|14144.2|14140.2|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|256
1651127400000|2022-04-28 06:30:00|14156.7|14152.7|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|242
1651127700000|2022-04-28 06:35:00|14153.6|14149.6|14144.2|14140.2|14153.6|14149.6|14144.2|14140.2|186
1651128000000|2022-04-28 06:40:00|14142.6|14138.6|14153.6|14149.6|14153.6|14149.6|14141.1|14137.1|196
1651128300000|2022-04-28 06:45:00|14150.4|14146.4|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|197
1651128600000|2022-04-28 06:50:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|229
1651128900000|2022-04-28 06:55:00|14159.8|14155.8|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|360
1651129200000|2022-04-28 07:00:00|14166.1|14162.1|14166.1|14162.1|14175.4|14171.4|14153.6|14149.6|1073
1651129500000|2022-04-28 07:05:00|14167.6|14163.6|14181.7|14177.7|14181.7|14177.7|14167.6|14163.6|566
1651129800000|2022-04-28 07:10:00|14184.8|14180.8|14189.5|14185.5|14194.2|14190.2|14181.7|14177.7|682
1651130100000|2022-04-28 07:15:00|14187.9|14183.9|14181.7|14177.7|14197.3|14193.3|14178.6|14174.6|772
1651130400000|2022-04-28 07:20:00|14180.1|14176.1|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|474
1651130700000|2022-04-28 07:25:00|14186.4|14182.4|14187.9|14183.9|14197.3|14193.3|14184.8|14180.8|372
1651131000000|2022-04-28 07:30:00|14189.5|14185.5|14184.8|14180.8|14191.1|14187.1|14175.4|14171.4|450
1651131300000|2022-04-28 07:35:00|14186.4|14182.4|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|295
1651131600000|2022-04-28 07:40:00|14181.7|14177.7|14184.8|14180.8|14191.1|14187.1|14178.6|14174.6|449
1651131900000|2022-04-28 07:45:00|14186.4|14182.4|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|421
1651132200000|2022-04-28 07:50:00|14186.4|14182.4|14172.3|14168.3|14186.4|14182.4|14169.2|14165.2|320
1651132500000|2022-04-28 07:55:00|14169.2|14165.2|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|465
1651132800000|2022-04-28 08:00:00|14170.8|14166.8|14159.8|14155.8|14175.4|14171.4|14159.8|14155.8|557
1651133100000|2022-04-28 08:05:00|14162.9|14158.9|14144.2|14140.2|14162.9|14158.9|14141.1|14137.1|529
1651133400000|2022-04-28 08:10:00|14142.6|14138.6|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|314
1651133700000|2022-04-28 08:15:00|14137.9|14133.9|14142.6|14138.6|14144.2|14140.2|14134.8|14130.8|561
1651134000000|2022-04-28 08:20:00|14141.1|14137.1|14144.2|14140.2|14150.4|14146.4|14141.1|14137.1|220
1651134300000|2022-04-28 08:25:00|14147.3|14143.3|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|491
1651134600000|2022-04-28 08:30:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14134.8|14130.8|211
1651134900000|2022-04-28 08:35:00|14142.6|14138.6|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|150
1651135200000|2022-04-28 08:40:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|135
1651135500000|2022-04-28 08:45:00|14147.3|14143.3|14144.2|14140.2|14150.4|14146.4|14142.6|14138.6|220
1651135800000|2022-04-28 08:50:00|14145.8|14141.8|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|94
1651136100000|2022-04-28 08:55:00|14156.7|14152.7|14147.3|14143.3|14156.7|14152.7|14144.2|14140.2|176
1651136400000|2022-04-28 09:00:00|14145.8|14141.8|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|154
1651136700000|2022-04-28 09:05:00|14144.2|14140.2|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|189
1651137000000|2022-04-28 09:10:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|227
1651137300000|2022-04-28 09:15:00|14147.3|14143.3|14156.7|14152.7|14156.7|14152.7|14147.3|14143.3|239
1651137600000|2022-04-28 09:20:00|14153.6|14149.6|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|276
1651137900000|2022-04-28 09:25:00|14161.4|14157.4|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|290
1651138200000|2022-04-28 09:30:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|268
1651138500000|2022-04-28 09:35:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|194
1651138800000|2022-04-28 09:40:00|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|95
1651139100000|2022-04-28 09:45:00|14166.1|14162.1|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|108
1651139400000|2022-04-28 09:50:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|225
1651139700000|2022-04-28 09:55:00|14166.1|14162.1|14162.9|14158.9|14172.3|14168.3|14162.9|14158.9|149
1651140000000|2022-04-28 10:00:00|14164.5|14160.5|14162.9|14158.9|14164.5|14160.5|14159.8|14155.8|303
1651140300000|2022-04-28 10:05:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14150.4|14146.4|291
1651140600000|2022-04-28 10:10:00|14150.4|14146.4|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|99
1651140900000|2022-04-28 10:15:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|196
1651141200000|2022-04-28 10:20:00|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|234
1651141500000|2022-04-28 10:25:00|14167.6|14163.6|14175.4|14171.4|14180.1|14176.1|14166.1|14162.1|245
1651141800000|2022-04-28 10:30:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|107
1651142100000|2022-04-28 10:35:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|126
1651142400000|2022-04-28 10:40:00|14178.6|14174.6|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|109
1651142700000|2022-04-28 10:45:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|128
1651143000000|2022-04-28 10:50:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|79
1651143300000|2022-04-28 10:55:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|193
1651143600000|2022-04-28 11:00:00|14178.6|14174.6|14162.9|14158.9|14178.6|14174.6|14162.9|14158.9|211
1651143900000|2022-04-28 11:05:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|216
1651144200000|2022-04-28 11:10:00|14164.5|14160.5|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|290
1651144500000|2022-04-28 11:15:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|129
1651144800000|2022-04-28 11:20:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14153.6|14149.6|433
1651145100000|2022-04-28 11:25:00|14162.9|14158.9|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|169
1651145400000|2022-04-28 11:30:00|14162.9|14158.9|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|200
1651145700000|2022-04-28 11:35:00|14161.4|14157.4|14161.4|14157.4|14162.9|14158.9|14156.7|14152.7|193
1651146000000|2022-04-28 11:40:00|14162.9|14158.9|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|426
1651146300000|2022-04-28 11:45:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|381
1651146600000|2022-04-28 11:50:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|172
1651146900000|2022-04-28 11:55:00|14155.1|14151.1|14134.8|14130.8|14156.7|14152.7|14134.8|14130.8|624
1651147200000|2022-04-28 12:00:00|14137.9|14133.9|14128.6|14124.6|14137.9|14133.9|14125.4|14121.4|1856
1651147500000|2022-04-28 12:05:00|14131.7|14127.7|14122.3|14118.3|14134.8|14130.8|14119.2|14115.2|1114
1651147800000|2022-04-28 12:10:00|14119.2|14115.2|14116.1|14112.1|14122.3|14118.3|14106.7|14102.7|1433
1651148100000|2022-04-28 12:15:00|14119.2|14115.2|14087.9|14083.9|14119.2|14115.2|14081.7|14077.7|1621
1651148400000|2022-04-28 12:20:00|14084.8|14080.8|14078.6|14074.6|14087.9|14083.9|14072.3|14068.3|1728
1651148700000|2022-04-28 12:25:00|14075.4|14071.4|14080.1|14076.1|14087.9|14083.9|14075.4|14071.4|1223
1651149000000|2022-04-28 12:30:00|14081.7|14077.7|14122.3|14118.3|14128.6|14124.6|14078.6|14074.6|3720
1651149300000|2022-04-28 12:35:00|14123.9|14119.9|14106.7|14102.7|14134.8|14130.8|14100.4|14096.4|2704
1651149600000|2022-04-28 12:40:00|14109.8|14105.8|14116.1|14112.1|14122.3|14118.3|14100.4|14096.4|1666
1651149900000|2022-04-28 12:45:00|14119.2|14115.2|14072.3|14068.3|14119.2|14115.2|14069.2|14065.2|2242
1651150200000|2022-04-28 12:50:00|14069.2|14065.2|14056.7|14052.7|14081.7|14077.7|14050.4|14046.4|2438
1651150500000|2022-04-28 12:55:00|14059.8|14055.8|14062.9|14058.9|14066.1|14062.1|14050.4|14046.4|1817
1651150800000|2022-04-28 13:00:00|14066.1|14062.1|14044.2|14040.2|14066.1|14062.1|14041.1|14037.1|1908
1651151100000|2022-04-28 13:05:00|14047.3|14043.3|14069.2|14065.2|14069.2|14065.2|14047.3|14043.3|1821
1651151400000|2022-04-28 13:10:00|14067.6|14063.6|14069.2|14065.2|14078.6|14074.6|14062.9|14058.9|1599
1651151700000|2022-04-28 13:15:00|14070.8|14066.8|14078.6|14074.6|14087.9|14083.9|14069.2|14065.2|1512
1651152000000|2022-04-28 13:20:00|14081.7|14077.7|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|1048
1651152300000|2022-04-28 13:25:00|14075.4|14071.4|14100.4|14096.4|14103.6|14099.6|14072.3|14068.3|1049
1651152600000|2022-04-28 13:30:00|14103.6|14099.6|14125.4|14121.4|14128.6|14124.6|14100.4|14096.4|2072
1651152900000|2022-04-28 13:35:00|14128.6|14124.6|14156.7|14152.7|14156.7|14152.7|14128.6|14124.6|2645
1651153200000|2022-04-28 13:40:00|14153.6|14149.6|14137.9|14133.9|14153.6|14149.6|14128.6|14124.6|2621
1651153500000|2022-04-28 13:45:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14122.3|14118.3|2380
1651153800000|2022-04-28 13:50:00|14141.1|14137.1|14133.3|14129.3|14156.7|14152.7|14131.7|14127.7|1871
1651154100000|2022-04-28 13:55:00|14134.8|14130.8|14116.1|14112.1|14137.9|14133.9|14116.1|14112.1|1476
1651154400000|2022-04-28 14:00:00|14117.6|14113.6|14128.6|14124.6|14144.2|14140.2|14116.1|14112.1|1559
1651154700000|2022-04-28 14:05:00|14131.7|14127.7|14094.2|14090.2|14137.9|14133.9|14094.2|14090.2|2058
1651155000000|2022-04-28 14:10:00|14091.1|14087.1|14081.7|14077.7|14100.4|14096.4|14081.7|14077.7|2184
1651155300000|2022-04-28 14:15:00|14078.6|14074.6|14100.4|14096.4|14100.4|14096.4|14078.6|14074.6|1510
1651155600000|2022-04-28 14:20:00|14097.3|14093.3|14111.4|14107.4|14116.1|14112.1|14097.3|14093.3|1015
1651155900000|2022-04-28 14:25:00|14109.8|14105.8|14128.6|14124.6|14128.6|14124.6|14106.7|14102.7|1316
1651156200000|2022-04-28 14:30:00|14125.4|14121.4|14134.8|14130.8|14134.8|14130.8|14116.1|14112.1|1232
1651156500000|2022-04-28 14:35:00|14131.7|14127.7|14128.6|14124.6|14134.8|14130.8|14119.2|14115.2|968
1651156800000|2022-04-28 14:40:00|14131.7|14127.7|14122.3|14118.3|14141.1|14137.1|14122.3|14118.3|645
1651157100000|2022-04-28 14:45:00|14119.2|14115.2|14103.6|14099.6|14120.8|14116.8|14103.6|14099.6|1104
1651157400000|2022-04-28 14:50:00|14100.4|14096.4|14109.8|14105.8|14112.9|14108.9|14097.3|14093.3|1201
1651157700000|2022-04-28 14:55:00|14112.9|14108.9|14100.4|14096.4|14112.9|14108.9|14097.3|14093.3|1020
1651158000000|2022-04-28 15:00:00|14103.6|14099.6|14103.6|14099.6|14112.9|14108.9|14100.4|14096.4|896
1651158300000|2022-04-28 15:05:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|1062
1651158600000|2022-04-28 15:10:00|14106.7|14102.7|14100.4|14096.4|14112.9|14108.9|14097.3|14093.3|906
1651158900000|2022-04-28 15:15:00|14102|14098|14106.7|14102.7|14106.7|14102.7|14091.1|14087.1|1155
1651159200000|2022-04-28 15:20:00|14103.6|14099.6|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|621
1651159500000|2022-04-28 15:25:00|14106.7|14102.7|14116.1|14112.1|14116.1|14112.1|14106.7|14102.7|468
1651159800000|2022-04-28 15:30:00|14112.9|14108.9|14122.3|14118.3|14125.4|14121.4|14112.9|14108.9|815
1651160100000|2022-04-28 15:35:00|14125.4|14121.4|14119.2|14115.2|14125.4|14121.4|14112.9|14108.9|962
1651160400000|2022-04-28 15:40:00|14116.1|14112.1|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|660
1651160700000|2022-04-28 15:45:00|14119.2|14115.2|14112.9|14108.9|14122.3|14118.3|14109.8|14105.8|920
1651161000000|2022-04-28 15:50:00|14109.8|14105.8|14100.4|14096.4|14112.9|14108.9|14094.2|14090.2|1154
1651161300000|2022-04-28 15:55:00|14103.6|14099.6|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|863
1651161600000|2022-04-28 16:00:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|643
1651161900000|2022-04-28 16:05:00|14097.3|14093.3|14103.6|14099.6|14106.7|14102.7|14097.3|14093.3|553
1651162200000|2022-04-28 16:10:00|14106.7|14102.7|14100.4|14096.4|14109.8|14105.8|14097.3|14093.3|419
1651162500000|2022-04-28 16:15:00|14103.6|14099.6|14081.7|14077.7|14103.6|14099.6|14075.4|14071.4|946
1651162800000|2022-04-28 16:20:00|14084.8|14080.8|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|842
1651163100000|2022-04-28 16:25:00|14081.7|14077.7|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|1253
1651163400000|2022-04-28 16:30:00|14084.8|14080.8|14103.6|14099.6|14103.6|14099.6|14084.8|14080.8|548
1651163700000|2022-04-28 16:35:00|14100.4|14096.4|14112.9|14108.9|14112.9|14108.9|14100.4|14096.4|908
1651164000000|2022-04-28 16:40:00|14109.8|14105.8|14116.1|14112.1|14116.1|14112.1|14106.7|14102.7|827
1651164300000|2022-04-28 16:45:00|14112.9|14108.9|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|1119
1651164600000|2022-04-28 16:50:00|14112.9|14108.9|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|675
1651164900000|2022-04-28 16:55:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|621
1651165200000|2022-04-28 17:00:00|14117.6|14113.6|14112.9|14108.9|14125.4|14121.4|14094.2|14090.2|1186
1651165500000|2022-04-28 17:05:00|14116.1|14112.1|14112.9|14108.9|14122.3|14118.3|14106.7|14102.7|956
1651165800000|2022-04-28 17:10:00|14109.8|14105.8|14112.9|14108.9|14112.9|14108.9|14100.4|14096.4|1435
1651166100000|2022-04-28 17:15:00|14109.8|14105.8|14128.6|14124.6|14128.6|14124.6|14109.8|14105.8|640
1651166400000|2022-04-28 17:20:00|14131.7|14127.7|14125.4|14121.4|14131.7|14127.7|14119.2|14115.2|792
1651166700000|2022-04-28 17:25:00|14128.6|14124.6|14122.3|14118.3|14131.7|14127.7|14122.3|14118.3|679
1651167000000|2022-04-28 17:30:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14119.2|14115.2|1086
1651167300000|2022-04-28 17:35:00|14127|14123|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|1089
1651167600000|2022-04-28 17:40:00|14125.4|14121.4|14125.4|14121.4|14134.8|14130.8|14122.3|14118.3|947
1651167900000|2022-04-28 17:45:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|721
1651168200000|2022-04-28 17:50:00|14125.4|14121.4|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|633
1651168500000|2022-04-28 17:55:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|470
1651168800000|2022-04-28 18:00:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|379
1651169100000|2022-04-28 18:05:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|493
1651169400000|2022-04-28 18:10:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|248
1651169700000|2022-04-28 18:15:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|273
1651170000000|2022-04-28 18:20:00|14131.7|14127.7|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|315
1651170300000|2022-04-28 18:25:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|481
1651170600000|2022-04-28 18:30:00|14128.6|14124.6|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|444
1651170900000|2022-04-28 18:35:00|14125.4|14121.4|14112.9|14108.9|14128.6|14124.6|14112.9|14108.9|428
1651171200000|2022-04-28 18:40:00|14116.1|14112.1|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|1070
1651171500000|2022-04-28 18:45:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14112.9|14108.9|675
1651171800000|2022-04-28 18:50:00|14122.3|14118.3|14125.4|14121.4|14125.4|14121.4|14116.1|14112.1|780
1651172100000|2022-04-28 18:55:00|14122.3|14118.3|14125.4|14121.4|14125.4|14121.4|14112.9|14108.9|2082
1651172400000|2022-04-28 19:00:00|14123.9|14119.9|14137.9|14133.9|14137.9|14133.9|14122.3|14118.3|1153
1651172700000|2022-04-28 19:05:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14133.3|14129.3|606
1651173000000|2022-04-28 19:10:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|873
1651173300000|2022-04-28 19:15:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|577
1651173600000|2022-04-28 19:20:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|437
1651173900000|2022-04-28 19:25:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|151
1651174200000|2022-04-28 19:30:00|14150.4|14146.4|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|489
1651174500000|2022-04-28 19:35:00|14147.3|14143.3|14141.1|14137.1|14150.4|14146.4|14141.1|14137.1|976
1651174800000|2022-04-28 19:40:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|528
1651175100000|2022-04-28 19:45:00|14141.1|14137.1|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|510
1651175400000|2022-04-28 19:50:00|14144.2|14140.2|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|610
1651175700000|2022-04-28 19:55:00|14144.2|14140.2|14153.6|14149.6|14156.7|14152.7|14137.9|14133.9|1924
1651176000000|2022-04-28 20:00:00|14156.7|14152.7|14166.1|14162.1|14167.6|14163.6|14150.4|14146.4|1876
1651176300000|2022-04-28 20:05:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|861
1651176600000|2022-04-28 20:10:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|361
1651176900000|2022-04-28 20:15:00|14162.9|14158.9|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|743
1651177200000|2022-04-28 20:20:00|14175.4|14171.4|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|957
1651177500000|2022-04-28 20:25:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|412
1651177800000|2022-04-28 20:30:00|14169.2|14165.2|14159.8|14155.8|14169.2|14165.2|14156.7|14152.7|1096
1651178100000|2022-04-28 20:35:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|169
1651178400000|2022-04-28 20:40:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|500
1651178700000|2022-04-28 20:45:00|14169.2|14165.2|14162.9|14158.9|14175.4|14171.4|14159.8|14155.8|797
1651179000000|2022-04-28 20:50:00|14161.4|14157.4|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|373
1651179300000|2022-04-28 20:55:00|14162.9|14158.9|14175.4|14171.4|14175.4|14171.4|14162.9|14158.9|894
1651183200000|2022-04-28 22:00:00|14191.1|14187.1|14178.6|14174.6|14191.1|14187.1|14170.8|14166.8|367
1651183500000|2022-04-28 22:05:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|45
1651183800000|2022-04-28 22:10:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|76
1651184100000|2022-04-28 22:15:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|44
1651184400000|2022-04-28 22:20:00|14181.7|14177.7|14180.1|14176.1|14181.7|14177.7|14178.6|14174.6|30
1651184700000|2022-04-28 22:25:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|30
1651185000000|2022-04-28 22:30:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|93
1651185300000|2022-04-28 22:35:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|163
1651185600000|2022-04-28 22:40:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|52
1651185900000|2022-04-28 22:45:00|14167.6|14163.6|14164.5|14160.5|14167.6|14163.6|14159.8|14155.8|31
1651186200000|2022-04-28 22:50:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14
1651186500000|2022-04-28 22:55:00|14159.8|14155.8|14161.4|14157.4|14162.9|14158.9|14159.8|14155.8|17
1651186800000|2022-04-28 23:00:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|89
1651187100000|2022-04-28 23:05:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|30
1651187400000|2022-04-28 23:10:00|14158.3|14154.3|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|42
1651187700000|2022-04-28 23:15:00|14158.3|14154.3|14162.9|14158.9|14162.9|14158.9|14158.3|14154.3|39
1651188000000|2022-04-28 23:20:00|14164.5|14160.5|14166.1|14162.1|14166.1|14162.1|14164.5|14160.5|5
1651188300000|2022-04-28 23:25:00|14162.9|14158.9|14162.9|14158.9|14164.5|14160.5|14162.9|14158.9|37
1651188600000|2022-04-28 23:30:00|14164.5|14160.5|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|21
1651188900000|2022-04-28 23:35:00|14162.9|14158.9|14164.5|14160.5|14166.1|14162.1|14162.9|14158.9|14
1651189200000|2022-04-28 23:40:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|19
1651189500000|2022-04-28 23:45:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|34
1651189800000|2022-04-28 23:50:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|23
1651190100000|2022-04-28 23:55:00|14164.5|14160.5|14166.1|14162.1|14166.1|14162.1|14164.5|14160.5|33
1651190400000|2022-04-29 00:00:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|55
1651190700000|2022-04-29 00:05:00|14158.3|14154.3|14159.8|14155.8|14159.8|14155.8|14156.7|14152.7|29
1651191000000|2022-04-29 00:10:00|14161.4|14157.4|14159.8|14155.8|14161.4|14157.4|14156.7|14152.7|64
1651191300000|2022-04-29 00:15:00|14158.3|14154.3|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|45
1651191600000|2022-04-29 00:20:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|16
1651191900000|2022-04-29 00:25:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|55
1651192200000|2022-04-29 00:30:00|14158.3|14154.3|14156.7|14152.7|14158.3|14154.3|14156.7|14152.7|62
1651192500000|2022-04-29 00:35:00|14158.3|14154.3|14156.7|14152.7|14158.3|14154.3|14156.7|14152.7|46
1651192800000|2022-04-29 00:40:00|14158.3|14154.3|14159.8|14155.8|14159.8|14155.8|14156.7|14152.7|32
1651193100000|2022-04-29 00:45:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|34
1651193400000|2022-04-29 00:50:00|14155.1|14151.1|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|56
1651193700000|2022-04-29 00:55:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|13
1651194000000|2022-04-29 01:00:00|14155.1|14151.1|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|30
1651194300000|2022-04-29 01:05:00|14159.8|14155.8|14156.7|14152.7|14159.8|14155.8|14155.1|14151.1|27
1651194600000|2022-04-29 01:10:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|69
1651194900000|2022-04-29 01:15:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|54
1651195200000|2022-04-29 01:20:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|38
1651195500000|2022-04-29 01:25:00|14161.4|14157.4|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|19
1651195800000|2022-04-29 01:30:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|77
1651196100000|2022-04-29 01:35:00|||||||||37
1651196400000|2022-04-29 01:40:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|66
1651196700000|2022-04-29 01:45:00|||||||||17
1651197000000|2022-04-29 01:50:00|14158.3|14154.3|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|44
1651197300000|2022-04-29 01:55:00|14152|14148|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|140
1651197600000|2022-04-29 02:00:00|14152|14148|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|43
1651197900000|2022-04-29 02:05:00|||||||||59
1651198200000|2022-04-29 02:10:00|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|48
1651198500000|2022-04-29 02:15:00|||||||||12
1651198800000|2022-04-29 02:20:00|14152|14148|14152|14148|14153.6|14149.6|14150.4|14146.4|63
1651199100000|2022-04-29 02:25:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|22
1651199400000|2022-04-29 02:30:00|||||||||4
1651199700000|2022-04-29 02:35:00|14152|14148|14152|14148|14153.6|14149.6|14150.4|14146.4|38
1651200000000|2022-04-29 02:40:00|14150.4|14146.4|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|102
1651200300000|2022-04-29 02:45:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|244
1651200600000|2022-04-29 02:50:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|143
1651200900000|2022-04-29 02:55:00|14144.2|14140.2|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|18
1651201200000|2022-04-29 03:00:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|32
1651201500000|2022-04-29 03:05:00|||||||||10
1651201800000|2022-04-29 03:10:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|63
1651202100000|2022-04-29 03:15:00|||||||||31
1651202400000|2022-04-29 03:20:00|14142.6|14138.6|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|20
1651202700000|2022-04-29 03:25:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|56
1651203000000|2022-04-29 03:30:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|49
1651203300000|2022-04-29 03:35:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|23
1651203600000|2022-04-29 03:40:00|14142.6|14138.6|14142.6|14138.6|14144.2|14140.2|14141.1|14137.1|58
1651203900000|2022-04-29 03:45:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|23
1651204200000|2022-04-29 03:50:00|14141.1|14137.1|14137.9|14133.9|14142.6|14138.6|14137.9|14133.9|64
1651204500000|2022-04-29 03:55:00|||||||||12
1651204800000|2022-04-29 04:00:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14139.5|14135.5|35
1651205100000|2022-04-29 04:05:00|14139.5|14135.5|14141.1|14137.1|14141.1|14137.1|14139.5|14135.5|24
1651205400000|2022-04-29 04:10:00|14137.9|14133.9|14137.9|14133.9|14139.5|14135.5|14137.9|14133.9|55
1651205700000|2022-04-29 04:15:00|||||||||31
1651206000000|2022-04-29 04:20:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|46
1651206300000|2022-04-29 04:25:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|32
1651206600000|2022-04-29 04:30:00|||||||||22
1651206900000|2022-04-29 04:35:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|7
1651207200000|2022-04-29 04:40:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|70
1651207500000|2022-04-29 04:45:00|14145.8|14141.8|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|47
1651207800000|2022-04-29 04:50:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14148.9|14144.9|55
1651208100000|2022-04-29 04:55:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14152|14148|12
1651208400000|2022-04-29 05:00:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|65
1651208700000|2022-04-29 05:05:00|||||||||19
1651209000000|2022-04-29 05:10:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|117
1651209300000|2022-04-29 05:15:00|||||||||10
1651209600000|2022-04-29 05:20:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|27
1651209900000|2022-04-29 05:25:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|53
1651210200000|2022-04-29 05:30:00|14137.9|14133.9|14134.8|14130.8|14139.5|14135.5|14134.8|14130.8|133
1651210500000|2022-04-29 05:35:00|||||||||23
1651210800000|2022-04-29 05:40:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|34
1651211100000|2022-04-29 05:45:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|19
1651211400000|2022-04-29 05:50:00|14144.2|14140.2|14136.4|14132.4|14148.9|14144.9|14136.4|14132.4|224
1651211700000|2022-04-29 05:55:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|11
1651212000000|2022-04-29 06:00:00|14141.1|14137.1|14128.6|14124.6|14147.3|14143.3|14128.6|14124.6|402
1651212300000|2022-04-29 06:05:00|14131.7|14127.7|14137.9|14133.9|14141.1|14137.1|14125.4|14121.4|211
1651212600000|2022-04-29 06:10:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|164
1651212900000|2022-04-29 06:15:00|14136.4|14132.4|14141.1|14137.1|14144.2|14140.2|14136.4|14132.4|150
1651213200000|2022-04-29 06:20:00|14137.9|14133.9|14150.4|14146.4|14150.4|14146.4|14134.8|14130.8|204
1651213500000|2022-04-29 06:25:00|14152|14148|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|223
1651213800000|2022-04-29 06:30:00|14156.7|14152.7|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|247
1651214100000|2022-04-29 06:35:00|14158.3|14154.3|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|234
1651214400000|2022-04-29 06:40:00|14153.6|14149.6|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|217
1651214700000|2022-04-29 06:45:00|14147.3|14143.3|14153.6|14149.6|14158.3|14154.3|14141.1|14137.1|375
1651215000000|2022-04-29 06:50:00|14156.7|14152.7|14144.2|14140.2|14156.7|14152.7|14144.2|14140.2|149
1651215300000|2022-04-29 06:55:00|14147.3|14143.3|14159.8|14155.8|14159.8|14155.8|14144.2|14140.2|282
1651215600000|2022-04-29 07:00:00|14156.7|14152.7|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|416
1651215900000|2022-04-29 07:05:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14156.7|14152.7|334
1651216200000|2022-04-29 07:10:00|14169.2|14165.2|14153.6|14149.6|14169.2|14165.2|14153.6|14149.6|260
1651216500000|2022-04-29 07:15:00|14156.7|14152.7|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|244
1651216800000|2022-04-29 07:20:00|14153.6|14149.6|14162.9|14158.9|14166.1|14162.1|14150.4|14146.4|389
1651217100000|2022-04-29 07:25:00|14166.1|14162.1|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|296
1651217400000|2022-04-29 07:30:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|247
1651217700000|2022-04-29 07:35:00|14161.4|14157.4|14156.7|14152.7|14169.2|14165.2|14156.7|14152.7|228
1651218000000|2022-04-29 07:40:00|14153.6|14149.6|14162.9|14158.9|14166.1|14162.1|14153.6|14149.6|328
1651218300000|2022-04-29 07:45:00|14166.1|14162.1|14153.6|14149.6|14166.1|14162.1|14153.6|14149.6|404
1651218600000|2022-04-29 07:50:00|14155.1|14151.1|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|197
1651218900000|2022-04-29 07:55:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|182
1651219200000|2022-04-29 08:00:00|14156.7|14152.7|14162.9|14158.9|14166.1|14162.1|14153.6|14149.6|377
1651219500000|2022-04-29 08:05:00|14166.1|14162.1|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|294
1651219800000|2022-04-29 08:10:00|14159.8|14155.8|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|219
1651220100000|2022-04-29 08:15:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|109
1651220400000|2022-04-29 08:20:00|14158.3|14154.3|14162.9|14158.9|14162.9|14158.9|14156.7|14152.7|188
1651220700000|2022-04-29 08:25:00|14166.1|14162.1|14162.9|14158.9|14172.3|14168.3|14162.9|14158.9|362
1651221000000|2022-04-29 08:30:00|14159.8|14155.8|14159.8|14155.8|14169.2|14165.2|14159.8|14155.8|214
1651221300000|2022-04-29 08:35:00|14162.9|14158.9|14150.4|14146.4|14162.9|14158.9|14148.9|14144.9|207
1651221600000|2022-04-29 08:40:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|141
1651221900000|2022-04-29 08:45:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|190
1651222200000|2022-04-29 08:50:00|14153.6|14149.6|14141.1|14137.1|14153.6|14149.6|14141.1|14137.1|315
1651222500000|2022-04-29 08:55:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|234
1651222800000|2022-04-29 09:00:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|352
1651223100000|2022-04-29 09:05:00|14147.3|14143.3|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|346
1651223400000|2022-04-29 09:10:00|14144.2|14140.2|14125.4|14121.4|14144.2|14140.2|14125.4|14121.4|494
1651223700000|2022-04-29 09:15:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|402
1651224000000|2022-04-29 09:20:00|14130.1|14126.1|14125.4|14121.4|14134.8|14130.8|14125.4|14121.4|179
1651224300000|2022-04-29 09:25:00|14123.9|14119.9|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|392
1651224600000|2022-04-29 09:30:00|14120.8|14116.8|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|459
1651224900000|2022-04-29 09:35:00|14125.4|14121.4|14103.6|14099.6|14125.4|14121.4|14103.6|14099.6|565
1651225200000|2022-04-29 09:40:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|655
1651225500000|2022-04-29 09:45:00|14097.3|14093.3|14103.6|14099.6|14109.8|14105.8|14094.2|14090.2|341
1651225800000|2022-04-29 09:50:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|201
1651226100000|2022-04-29 09:55:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|199
1651226400000|2022-04-29 10:00:00|14111.4|14107.4|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|248
1651226700000|2022-04-29 10:05:00|14112.9|14108.9|14106.7|14102.7|14114.5|14110.5|14106.7|14102.7|236
1651227000000|2022-04-29 10:10:00|14108.3|14104.3|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|186
1651227300000|2022-04-29 10:15:00|14108.3|14104.3|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|151
1651227600000|2022-04-29 10:20:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|149
1651227900000|2022-04-29 10:25:00|14105.1|14101.1|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|140
1651228200000|2022-04-29 10:30:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14109.8|14105.8|156
1651228500000|2022-04-29 10:35:00|14111.4|14107.4|14103.6|14099.6|14111.4|14107.4|14103.6|14099.6|255
1651228800000|2022-04-29 10:40:00|14106.7|14102.7|14112.9|14108.9|14112.9|14108.9|14103.6|14099.6|212
1651229100000|2022-04-29 10:45:00|14116.1|14112.1|14122.3|14118.3|14122.3|14118.3|14112.9|14108.9|416
1651229400000|2022-04-29 10:50:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|441
1651229700000|2022-04-29 10:55:00|14119.2|14115.2|14128.6|14124.6|14128.6|14124.6|14119.2|14115.2|335
1651230000000|2022-04-29 11:00:00|14130.1|14126.1|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|336
1651230300000|2022-04-29 11:05:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|243
1651230600000|2022-04-29 11:10:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|512
1651230900000|2022-04-29 11:15:00|14125.4|14121.4|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|544
1651231200000|2022-04-29 11:20:00|14130.1|14126.1|14119.2|14115.2|14131.7|14127.7|14119.2|14115.2|398
1651231500000|2022-04-29 11:25:00|14116.1|14112.1|14109.8|14105.8|14122.3|14118.3|14109.8|14105.8|424
1651231800000|2022-04-29 11:30:00|14111.4|14107.4|14122.3|14118.3|14122.3|14118.3|14109.8|14105.8|361
1651232100000|2022-04-29 11:35:00|14119.2|14115.2|14131.7|14127.7|14131.7|14127.7|14119.2|14115.2|258
1651232400000|2022-04-29 11:40:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|569
1651232700000|2022-04-29 11:45:00|14134.8|14130.8|14141.1|14137.1|14141.1|14137.1|14131.7|14127.7|403
1651233000000|2022-04-29 11:50:00|14144.2|14140.2|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|617
1651233300000|2022-04-29 11:55:00|14152|14148|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|440
1651233600000|2022-04-29 12:00:00|14150.4|14146.4|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|574
1651233900000|2022-04-29 12:05:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|569
1651234200000|2022-04-29 12:10:00|14144.2|14140.2|14150.4|14146.4|14153.6|14149.6|14141.1|14137.1|776
1651234500000|2022-04-29 12:15:00|14147.3|14143.3|14137.9|14133.9|14150.4|14146.4|14131.7|14127.7|725
1651234800000|2022-04-29 12:20:00|14141.1|14137.1|14125.4|14121.4|14141.1|14137.1|14125.4|14121.4|1804
1651235100000|2022-04-29 12:25:00|14127|14123|14123.9|14119.9|14136.4|14132.4|14120.8|14116.8|1172
1651235400000|2022-04-29 12:30:00|14122.3|14118.3|14103.6|14099.6|14122.3|14118.3|14087.9|14083.9|3965
1651235700000|2022-04-29 12:35:00|14100.4|14096.4|14094.2|14090.2|14106.7|14102.7|14087.9|14083.9|2365
1651236000000|2022-04-29 12:40:00|14091.1|14087.1|14097.3|14093.3|14103.6|14099.6|14087.9|14083.9|1598
1651236300000|2022-04-29 12:45:00|14094.2|14090.2|14109.8|14105.8|14116.1|14112.1|14094.2|14090.2|1956
1651236600000|2022-04-29 12:50:00|14106.7|14102.7|14084.8|14080.8|14109.8|14105.8|14081.7|14077.7|1808
1651236900000|2022-04-29 12:55:00|14081.7|14077.7|14075.4|14071.4|14087.9|14083.9|14069.2|14065.2|1579
1651237200000|2022-04-29 13:00:00|14073.9|14069.9|14075.4|14071.4|14084.8|14080.8|14062.9|14058.9|2129
1651237500000|2022-04-29 13:05:00|14073.9|14069.9|14056.7|14052.7|14075.4|14071.4|14056.7|14052.7|2212
1651237800000|2022-04-29 13:10:00|14055.1|14051.1|14053.6|14049.6|14072.3|14068.3|14047.3|14043.3|2146
1651238100000|2022-04-29 13:15:00|14055.1|14051.1|14041.1|14037.1|14056.7|14052.7|14034.8|14030.8|2643
1651238400000|2022-04-29 13:20:00|14037.9|14033.9|14027|14023|14044.2|14040.2|14025.4|14021.4|2009
1651238700000|2022-04-29 13:25:00|14025.4|14021.4|14012.9|14008.9|14028.6|14024.6|14006.7|14002.7|2069
1651239000000|2022-04-29 13:30:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14000.4|13996.4|2813
1651239300000|2022-04-29 13:35:00|14008.3|14004.3|14022.3|14018.3|14025.4|14021.4|14000.4|13996.4|2503
1651239600000|2022-04-29 13:40:00|14020.8|14016.8|14047.3|14043.3|14050.4|14046.4|14019.2|14015.2|2074
1651239900000|2022-04-29 13:45:00|14050.4|14046.4|14100.4|14096.4|14103.6|14099.6|14050.4|14046.4|2792
1651240200000|2022-04-29 13:50:00|14106.7|14102.7|14131.7|14127.7|14134.8|14130.8|14103.6|14099.6|4328
1651240500000|2022-04-29 13:55:00|14134.8|14130.8|14131.7|14127.7|14144.2|14140.2|14125.4|14121.4|3574
1651240800000|2022-04-29 14:00:00|14133.3|14129.3|14147.3|14143.3|14150.4|14146.4|14131.7|14127.7|4597
1651241100000|2022-04-29 14:05:00|14150.4|14146.4|14116.1|14112.1|14153.6|14149.6|14106.7|14102.7|3598
1651241400000|2022-04-29 14:10:00|14117.6|14113.6|14119.2|14115.2|14125.4|14121.4|14112.9|14108.9|1944
1651241700000|2022-04-29 14:15:00|14120.8|14116.8|14109.8|14105.8|14128.6|14124.6|14109.8|14105.8|1374
1651242000000|2022-04-29 14:20:00|14112.9|14108.9|14131.7|14127.7|14131.7|14127.7|14106.7|14102.7|1723
1651242300000|2022-04-29 14:25:00|14128.6|14124.6|14100.4|14096.4|14131.7|14127.7|14094.2|14090.2|1354
1651242600000|2022-04-29 14:30:00|14097.3|14093.3|14103.6|14099.6|14106.7|14102.7|14091.1|14087.1|1605
1651242900000|2022-04-29 14:35:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|1364
1651243200000|2022-04-29 14:40:00|14103.6|14099.6|14091.1|14087.1|14112.9|14108.9|14087.9|14083.9|1345
1651243500000|2022-04-29 14:45:00|14094.2|14090.2|14112.9|14108.9|14112.9|14108.9|14087.9|14083.9|1320
1651243800000|2022-04-29 14:50:00|14116.1|14112.1|14116.1|14112.1|14119.2|14115.2|14109.8|14105.8|1194
1651244100000|2022-04-29 14:55:00|14119.2|14115.2|14106.7|14102.7|14122.3|14118.3|14106.7|14102.7|1591
1651244400000|2022-04-29 15:00:00|14109.8|14105.8|14084.8|14080.8|14112.9|14108.9|14081.7|14077.7|1576
1651244700000|2022-04-29 15:05:00|14081.7|14077.7|14075.4|14071.4|14084.8|14080.8|14069.2|14065.2|1778
1651245000000|2022-04-29 15:10:00|14072.3|14068.3|14066.1|14062.1|14078.6|14074.6|14059.8|14055.8|1884
1651245300000|2022-04-29 15:15:00|14062.9|14058.9|14050.4|14046.4|14066.1|14062.1|14037.9|14033.9|2436
1651245600000|2022-04-29 15:20:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14041.1|14037.1|1621
1651245900000|2022-04-29 15:25:00|14047.3|14043.3|14059.8|14055.8|14059.8|14055.8|14044.2|14040.2|1224
1651246200000|2022-04-29 15:30:00|14062.9|14058.9|14056.7|14052.7|14069.2|14065.2|14053.6|14049.6|973
1651246500000|2022-04-29 15:35:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14047.3|14043.3|669
1651246800000|2022-04-29 15:40:00|14047.3|14043.3|14056.7|14052.7|14058.3|14054.3|14044.2|14040.2|458
1651247100000|2022-04-29 15:45:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14050.4|14046.4|543
1651247400000|2022-04-29 15:50:00|14061.4|14057.4|14056.7|14052.7|14062.9|14058.9|14053.6|14049.6|675
1651247700000|2022-04-29 15:55:00|14059.8|14055.8|14047.3|14043.3|14062.9|14058.9|14044.2|14040.2|860
1651248000000|2022-04-29 16:00:00|14044.2|14040.2|14044.2|14040.2|14050.4|14046.4|14037.9|14033.9|987
1651248300000|2022-04-29 16:05:00|14041.1|14037.1|14053.6|14049.6|14056.7|14052.7|14041.1|14037.1|1076
1651248600000|2022-04-29 16:10:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|621
1651248900000|2022-04-29 16:15:00|14056.7|14052.7|14044.2|14040.2|14056.7|14052.7|14044.2|14040.2|705
1651249200000|2022-04-29 16:20:00|14047.3|14043.3|14062.9|14058.9|14062.9|14058.9|14047.3|14043.3|1573
1651249500000|2022-04-29 16:25:00|14059.8|14055.8|14059.8|14055.8|14069.2|14065.2|14059.8|14055.8|605
1651249800000|2022-04-29 16:30:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|762
1651250100000|2022-04-29 16:35:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|649
1651250400000|2022-04-29 16:40:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|1070
1651250700000|2022-04-29 16:45:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|458
1651251000000|2022-04-29 16:50:00|14066.1|14062.1|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|603
1651251300000|2022-04-29 16:55:00|14069.2|14065.2|14066.1|14062.1|14072.3|14068.3|14062.9|14058.9|487
1651251600000|2022-04-29 17:00:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|290
1651251900000|2022-04-29 17:05:00|14059.8|14055.8|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|498
1651252200000|2022-04-29 17:10:00|14052|14048|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|440
1651252500000|2022-04-29 17:15:00|14050.4|14046.4|14062.9|14058.9|14062.9|14058.9|14050.4|14046.4|681
1651252800000|2022-04-29 17:20:00|14059.8|14055.8|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|716
1651253100000|2022-04-29 17:25:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|208
1651253400000|2022-04-29 17:30:00|14059.8|14055.8|14056.7|14052.7|14062.9|14058.9|14053.6|14049.6|519
1651253700000|2022-04-29 17:35:00|14059.8|14055.8|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|103
1651254000000|2022-04-29 17:40:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|452
1651254300000|2022-04-29 17:45:00|14050.4|14046.4|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|539
1651254600000|2022-04-29 17:50:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|578
1651254900000|2022-04-29 17:55:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|630
1651255200000|2022-04-29 18:00:00|14052|14048|14062.9|14058.9|14062.9|14058.9|14050.4|14046.4|743
1651255500000|2022-04-29 18:05:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|805
1651255800000|2022-04-29 18:10:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|509
1651256100000|2022-04-29 18:15:00|14053.6|14049.6|14072.3|14068.3|14075.4|14071.4|14053.6|14049.6|1765
1651256400000|2022-04-29 18:20:00|14069.2|14065.2|14069.2|14065.2|14078.6|14074.6|14066.1|14062.1|1290
1651256700000|2022-04-29 18:25:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|865
1651257000000|2022-04-29 18:30:00|14072.3|14068.3|14062.9|14058.9|14075.4|14071.4|14059.8|14055.8|1075
1651257300000|2022-04-29 18:35:00|14059.8|14055.8|14072.3|14068.3|14073.9|14069.9|14059.8|14055.8|1281
1651257600000|2022-04-29 18:40:00|14075.4|14071.4|14091.1|14087.1|14091.1|14087.1|14069.2|14065.2|1572
1651257900000|2022-04-29 18:45:00|14087.9|14083.9|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|2052
1651258200000|2022-04-29 18:50:00|14083.3|14079.3|14075.4|14071.4|14091.1|14087.1|14075.4|14071.4|1621
1651258500000|2022-04-29 18:55:00|14078.6|14074.6|14072.3|14068.3|14078.6|14074.6|14062.9|14058.9|4311
1651258800000|2022-04-29 19:00:00|14069.2|14065.2|14081.7|14077.7|14081.7|14077.7|14062.9|14058.9|2074
1651259100000|2022-04-29 19:05:00|14078.6|14074.6|14072.3|14068.3|14084.8|14080.8|14072.3|14068.3|1213
1651259400000|2022-04-29 19:10:00|14069.2|14065.2|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|755
1651259700000|2022-04-29 19:15:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|963
1651260000000|2022-04-29 19:20:00|14072.3|14068.3|14062.9|14058.9|14078.6|14074.6|14062.9|14058.9|693
1651260300000|2022-04-29 19:25:00|14059.8|14055.8|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|869
1651260600000|2022-04-29 19:30:00|14059.8|14055.8|14059.8|14055.8|14066.1|14062.1|14053.6|14049.6|846
1651260900000|2022-04-29 19:35:00|14062.9|14058.9|14047.3|14043.3|14066.1|14062.1|14047.3|14043.3|1304
1651261200000|2022-04-29 19:40:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|1451
1651261500000|2022-04-29 19:45:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14031.7|14027.7|1656
1651261800000|2022-04-29 19:50:00|14041.1|14037.1|14028.6|14024.6|14047.3|14043.3|14022.3|14018.3|2467
1651262100000|2022-04-29 19:55:00|14025.4|14021.4|14053.6|14049.6|14056.7|14052.7|14025.4|14021.4|10177
1651262400000|2022-04-29 20:00:00|14056.7|14052.7|14025.4|14021.4|14062.9|14058.9|14022.3|14018.3|5179
1651262700000|2022-04-29 20:05:00|14022.3|14018.3|14019.2|14015.2|14031.7|14027.7|14009.8|14005.8|2691
1651263000000|2022-04-29 20:10:00|14016.1|14012.1|14016.1|14012.1|14031.7|14027.7|14016.1|14012.1|2318
1651263300000|2022-04-29 20:15:00|14012.9|14008.9|14003.6|13999.6|14016.1|14012.1|14003.6|13999.6|1629
1651263600000|2022-04-29 20:20:00|14006.7|14002.7|14019.2|14015.2|14019.2|14015.2|14003.6|13999.6|1299
1651263900000|2022-04-29 20:25:00|14022.3|14018.3|14016.1|14012.1|14028.6|14024.6|14016.1|14012.1|1713
1651264200000|2022-04-29 20:30:00|14019.2|14015.2|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|776
1651264500000|2022-04-29 20:35:00|14012.9|14008.9|13997.3|13993.3|14012.9|14008.9|13994.2|13990.2|1243
1651264800000|2022-04-29 20:40:00|13995.8|13991.8|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|1096
1651265100000|2022-04-29 20:45:00|13994.2|13990.2|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|1071
1651265400000|2022-04-29 20:50:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|822
1651265700000|2022-04-29 20:55:00|13994.2|13990.2|13991.1|13987.1|14000.4|13996.4|13987.9|13983.9|1262
1651442400000|2022-05-01 22:00:00|13992.6|13988.6|13987.9|13983.9|13997.3|13993.3|13981.7|13977.7|460
1651442700000|2022-05-01 22:05:00|13991.1|13987.1|13987.9|13983.9|13991.1|13987.1|13978.6|13974.6|428
1651443000000|2022-05-01 22:10:00|13991.1|13987.1|13992.6|13988.6|13994.2|13990.2|13987.9|13983.9|268
1651443300000|2022-05-01 22:15:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|152
1651443600000|2022-05-01 22:20:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13992.6|13988.6|117
1651443900000|2022-05-01 22:25:00|13994.2|13990.2|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|304
1651444200000|2022-05-01 22:30:00|13989.5|13985.5|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|287
1651444500000|2022-05-01 22:35:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|250
1651444800000|2022-05-01 22:40:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|88
1651445100000|2022-05-01 22:45:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|53
1651445400000|2022-05-01 22:50:00|14002|13998|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|68
1651445700000|2022-05-01 22:55:00|14006.7|14002.7|14012.9|14008.9|14012.9|14008.9|14003.6|13999.6|98
1651446000000|2022-05-01 23:00:00|14009.8|14005.8|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|245
1651446300000|2022-05-01 23:05:00|14017.6|14013.6|14012.9|14008.9|14017.6|14013.6|14012.9|14008.9|60
1651446600000|2022-05-01 23:10:00|14014.5|14010.5|14016.1|14012.1|14019.2|14015.2|14014.5|14010.5|137
1651446900000|2022-05-01 23:15:00|||||||||62
1651447200000|2022-05-01 23:20:00|14012.9|14008.9|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|193
1651447500000|2022-05-01 23:25:00|14011.4|14007.4|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|39
1651447800000|2022-05-01 23:30:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|37
1651448100000|2022-05-01 23:35:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|131
1651448400000|2022-05-01 23:40:00|||||||||35
1651448700000|2022-05-01 23:45:00|14017.6|14013.6|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|112
1651449000000|2022-05-01 23:50:00|14014.5|14010.5|14014.5|14010.5|14016.1|14012.1|14012.9|14008.9|85
1651449300000|2022-05-01 23:55:00|14016.1|14012.1|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|69
1651449600000|2022-05-02 00:00:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14000.4|13996.4|359
1651449900000|2022-05-02 00:05:00|14012.9|14008.9|14019.2|14015.2|14022.3|14018.3|14009.8|14005.8|147
1651450200000|2022-05-02 00:10:00|14020.8|14016.8|14028.6|14024.6|14031.7|14027.7|14019.2|14015.2|341
1651450500000|2022-05-02 00:15:00|14025.4|14021.4|14022.3|14018.3|14030.1|14026.1|14022.3|14018.3|204
1651450800000|2022-05-02 00:20:00|14023.9|14019.9|14017.6|14013.6|14025.4|14021.4|14016.1|14012.1|106
1651451100000|2022-05-02 00:25:00|14016.1|14012.1|14009.8|14005.8|14019.2|14015.2|14009.8|14005.8|105
1651451400000|2022-05-02 00:30:00|14006.7|14002.7|14016.1|14012.1|14016.1|14012.1|14003.6|13999.6|134
1651451700000|2022-05-02 00:35:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|83
1651452000000|2022-05-02 00:40:00|14014.5|14010.5|14009.8|14005.8|14016.1|14012.1|14006.7|14002.7|132
1651452300000|2022-05-02 00:45:00|14008.3|14004.3|13998.9|13994.9|14008.3|14004.3|13997.3|13993.3|244
1651452600000|2022-05-02 00:50:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|191
1651452900000|2022-05-02 00:55:00|14002|13998|13998.9|13994.9|14003.6|13999.6|13997.3|13993.3|68
1651453200000|2022-05-02 01:00:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|96
1651453500000|2022-05-02 01:05:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|31
1651453800000|2022-05-02 01:10:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|149
1651454100000|2022-05-02 01:15:00|13995.8|13991.8|13994.2|13990.2|13995.8|13991.8|13987.9|13983.9|291
1651454400000|2022-05-02 01:20:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|46
1651454700000|2022-05-02 01:25:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13984.8|13980.8|189
1651455000000|2022-05-02 01:30:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|71
1651455300000|2022-05-02 01:35:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|85
1651455600000|2022-05-02 01:40:00|13997.3|13993.3|14003.6|13999.6|14003.6|13999.6|13997.3|13993.3|95
1651455900000|2022-05-02 01:45:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|90
1651456200000|2022-05-02 01:50:00|14003.6|13999.6|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|152
1651456500000|2022-05-02 01:55:00|14000.4|13996.4|13991.1|13987.1|14000.4|13996.4|13991.1|13987.1|66
1651456800000|2022-05-02 02:00:00|13994.2|13990.2|13998.9|13994.9|14003.6|13999.6|13994.2|13990.2|74
1651457100000|2022-05-02 02:05:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13995.8|13991.8|54
1651457400000|2022-05-02 02:10:00|13998.9|13994.9|13992.6|13988.6|14000.4|13996.4|13991.1|13987.1|91
1651457700000|2022-05-02 02:15:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13992.6|13988.6|37
1651458000000|2022-05-02 02:20:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|38
1651458300000|2022-05-02 02:25:00|13995.8|13991.8|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|44
1651458600000|2022-05-02 02:30:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|24
1651458900000|2022-05-02 02:35:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|57
1651459200000|2022-05-02 02:40:00|14003.6|13999.6|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|107
1651459500000|2022-05-02 02:45:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|29
1651459800000|2022-05-02 02:50:00|14002|13998|14006.7|14002.7|14006.7|14002.7|14002|13998|51
1651460100000|2022-05-02 02:55:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|70
1651460400000|2022-05-02 03:00:00|14006.7|14002.7|14003.6|13999.6|14008.3|14004.3|14003.6|13999.6|59
1651460700000|2022-05-02 03:05:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|169
1651461000000|2022-05-02 03:10:00|14008.3|14004.3|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|42
1651461300000|2022-05-02 03:15:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|6
1651461600000|2022-05-02 03:20:00|14005.1|14001.1|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|33
1651461900000|2022-05-02 03:25:00|14005.1|14001.1|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|178
1651462200000|2022-05-02 03:30:00|13998.9|13994.9|13997.3|13993.3|13998.9|13994.9|13994.2|13990.2|25
1651462500000|2022-05-02 03:35:00|13994.2|13990.2|13998.9|13994.9|14000.4|13996.4|13994.2|13990.2|102
1651462800000|2022-05-02 03:40:00|14000.4|13996.4|14000.4|13996.4|14002|13998|13997.3|13993.3|27
1651463100000|2022-05-02 03:45:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|100
1651463400000|2022-05-02 03:50:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|58
1651463700000|2022-05-02 03:55:00|14002|13998|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|40
1651464000000|2022-05-02 04:00:00|13998.9|13994.9|14006.7|14002.7|14006.7|14002.7|13998.9|13994.9|116
1651464300000|2022-05-02 04:05:00|14003.6|13999.6|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|81
1651464600000|2022-05-02 04:10:00|14003.6|13999.6|14002|13998|14003.6|13999.6|14000.4|13996.4|12
1651464900000|2022-05-02 04:15:00|14000.4|13996.4|13997.3|13993.3|14000.4|13996.4|13992.6|13988.6|72
1651465200000|2022-05-02 04:20:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13998.9|13994.9|11
1651465500000|2022-05-02 04:25:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|80
1651465800000|2022-05-02 04:30:00|13998.9|13994.9|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|44
1651466100000|2022-05-02 04:35:00|||||||||19
1651466400000|2022-05-02 04:40:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|99
1651466700000|2022-05-02 04:45:00|||||||||1
1651467000000|2022-05-02 04:50:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|36
1651467300000|2022-05-02 04:55:00|13991.1|13987.1|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|97
1651467600000|2022-05-02 05:00:00|13995.8|13991.8|13997.3|13993.3|14000.4|13996.4|13991.1|13987.1|95
1651467900000|2022-05-02 05:05:00|13998.9|13994.9|13997.3|13993.3|13998.9|13994.9|13994.2|13990.2|60
1651468200000|2022-05-02 05:10:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|52
1651468500000|2022-05-02 05:15:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|65
1651468800000|2022-05-02 05:20:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|42
1651469100000|2022-05-02 05:25:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|47
1651469400000|2022-05-02 05:30:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|66
1651469700000|2022-05-02 05:35:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|52
1651470000000|2022-05-02 05:40:00|13994.2|13990.2|13989.5|13985.5|13994.2|13990.2|13987.9|13983.9|124
1651470300000|2022-05-02 05:45:00|13991.1|13987.1|13987.9|13983.9|13991.1|13987.1|13981.7|13977.7|323
1651470600000|2022-05-02 05:50:00|13989.5|13985.5|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|54
1651470900000|2022-05-02 05:55:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|68
1651471200000|2022-05-02 06:00:00|13991.1|13987.1|13994.2|13990.2|13997.3|13993.3|13987.9|13983.9|384
1651471500000|2022-05-02 06:05:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|33
1651471800000|2022-05-02 06:10:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|113
1651472100000|2022-05-02 06:15:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13978.6|13974.6|290
1651472400000|2022-05-02 06:20:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|76
1651472700000|2022-05-02 06:25:00|13991.1|13987.1|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|152
1651473000000|2022-05-02 06:30:00|13991.1|13987.1|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|123
1651473300000|2022-05-02 06:35:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|55
1651473600000|2022-05-02 06:40:00|13989.5|13985.5|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|483
1651473900000|2022-05-02 06:45:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|47
1651474200000|2022-05-02 06:50:00|13989.5|13985.5|13994.2|13990.2|13994.2|13990.2|13989.5|13985.5|102
1651474500000|2022-05-02 06:55:00|13991.1|13987.1|13986.4|13982.4|13992.6|13988.6|13984.8|13980.8|240
1651474800000|2022-05-02 07:00:00|13984.8|13980.8|13984.8|13980.8|13986.4|13982.4|13978.6|13974.6|212
1651475100000|2022-05-02 07:05:00|13981.7|13977.7|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|228
1651475400000|2022-05-02 07:10:00|13975.4|13971.4|13972.3|13968.3|13981.7|13977.7|13969.2|13965.2|442
1651475700000|2022-05-02 07:15:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|213
1651476000000|2022-05-02 07:20:00|13973.9|13969.9|13978.6|13974.6|13984.8|13980.8|13972.3|13968.3|161
1651476300000|2022-05-02 07:25:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|100
1651476600000|2022-05-02 07:30:00|13980.1|13976.1|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|159
1651476900000|2022-05-02 07:35:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|170
1651477200000|2022-05-02 07:40:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|58
1651477500000|2022-05-02 07:45:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|102
1651477800000|2022-05-02 07:50:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|45
1651478100000|2022-05-02 07:55:00|13995.8|13991.8|14009.8|14005.8|14012.9|14008.9|13994.2|13990.2|370
1651478400000|2022-05-02 08:00:00|14008.3|14004.3|14006.7|14002.7|14008.3|14004.3|13997.3|13993.3|287
1651478700000|2022-05-02 08:05:00|14008.3|14004.3|14012.9|14008.9|14012.9|14008.9|14003.6|13999.6|170
1651479000000|2022-05-02 08:10:00|14011.4|14007.4|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|485
1651479300000|2022-05-02 08:15:00|14017.6|14013.6|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|347
1651479600000|2022-05-02 08:20:00|14022.3|14018.3|14019.2|14015.2|14025.4|14021.4|14019.2|14015.2|328
1651479900000|2022-05-02 08:25:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|146
1651480200000|2022-05-02 08:30:00|14025.4|14021.4|14025.4|14021.4|14027|14023|14022.3|14018.3|269
1651480500000|2022-05-02 08:35:00|14022.3|14018.3|14034.8|14030.8|14034.8|14030.8|14022.3|14018.3|647
1651480800000|2022-05-02 08:40:00|14031.7|14027.7|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|287
1651481100000|2022-05-02 08:45:00|14031.7|14027.7|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|226
1651481400000|2022-05-02 08:50:00|14037.9|14033.9|14031.7|14027.7|14037.9|14033.9|14028.6|14024.6|170
1651481700000|2022-05-02 08:55:00|14033.3|14029.3|14028.6|14024.6|14034.8|14030.8|14025.4|14021.4|356
1651482000000|2022-05-02 09:00:00|14025.4|14021.4|14019.2|14015.2|14028.6|14024.6|14019.2|14015.2|198
1651482300000|2022-05-02 09:05:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|105
1651482600000|2022-05-02 09:10:00|14025.4|14021.4|14023.9|14019.9|14025.4|14021.4|14022.3|14018.3|72
1651482900000|2022-05-02 09:15:00|14022.3|14018.3|14019.2|14015.2|14025.4|14021.4|14019.2|14015.2|54
1651483200000|2022-05-02 09:20:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|64
1651483500000|2022-05-02 09:25:00|14016.1|14012.1|14014.5|14010.5|14019.2|14015.2|14012.9|14008.9|90
1651483800000|2022-05-02 09:30:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|69
1651484100000|2022-05-02 09:35:00|14017.6|14013.6|14019.2|14015.2|14022.3|14018.3|14017.6|14013.6|62
1651484400000|2022-05-02 09:40:00|14022.3|14018.3|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|80
1651484700000|2022-05-02 09:45:00|14017.6|14013.6|14022.3|14018.3|14022.3|14018.3|14016.1|14012.1|50
1651485000000|2022-05-02 09:50:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14017.6|14013.6|321
1651485300000|2022-05-02 09:55:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|55
1651485600000|2022-05-02 10:00:00|14022.3|14018.3|14031.7|14027.7|14033.3|14029.3|14022.3|14018.3|287
1651485900000|2022-05-02 10:05:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|258
1651486200000|2022-05-02 10:10:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|84
1651486500000|2022-05-02 10:15:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|253
1651486800000|2022-05-02 10:20:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|116
1651487100000|2022-05-02 10:25:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14016.1|14012.1|137
1651487400000|2022-05-02 10:30:00|14023.9|14019.9|14028.6|14024.6|14028.6|14024.6|14023.9|14019.9|298
1651487700000|2022-05-02 10:35:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|89
1651488000000|2022-05-02 10:40:00|14023.9|14019.9|14023.9|14019.9|14025.4|14021.4|14022.3|14018.3|68
1651488300000|2022-05-02 10:45:00|14022.3|14018.3|14031.7|14027.7|14031.7|14027.7|14019.2|14015.2|129
1651488600000|2022-05-02 10:50:00|14030.1|14026.1|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|196
1651488900000|2022-05-02 10:55:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|136
1651489200000|2022-05-02 11:00:00|14033.3|14029.3|14044.2|14040.2|14044.2|14040.2|14031.7|14027.7|335
1651489500000|2022-05-02 11:05:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|160
1651489800000|2022-05-02 11:10:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|811
1651490100000|2022-05-02 11:15:00|14034.8|14030.8|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|508
1651490400000|2022-05-02 11:20:00|14030.1|14026.1|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|1277
1651490700000|2022-05-02 11:25:00|14030.1|14026.1|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|160
1651491000000|2022-05-02 11:30:00|14028.6|14024.6|14022.3|14018.3|14031.7|14027.7|14022.3|14018.3|175
1651491300000|2022-05-02 11:35:00|14025.4|14021.4|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|176
1651491600000|2022-05-02 11:40:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|195
1651491900000|2022-05-02 11:45:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|178
1651492200000|2022-05-02 11:50:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14025.4|14021.4|395
1651492500000|2022-05-02 11:55:00|14034.8|14030.8|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|521
1651492800000|2022-05-02 12:00:00|14034.8|14030.8|14012.9|14008.9|14034.8|14030.8|14012.9|14008.9|663
1651493100000|2022-05-02 12:05:00|14009.8|14005.8|14034.8|14030.8|14037.9|14033.9|14009.8|14005.8|775
1651493400000|2022-05-02 12:10:00|14036.4|14032.4|14031.7|14027.7|14041.1|14037.1|14025.4|14021.4|1094
1651493700000|2022-05-02 12:15:00|14028.6|14024.6|14022.3|14018.3|14034.8|14030.8|14022.3|14018.3|1056
1651494000000|2022-05-02 12:20:00|14025.4|14021.4|14044.2|14040.2|14047.3|14043.3|14019.2|14015.2|1339
1651494300000|2022-05-02 12:25:00|14041.1|14037.1|14025.4|14021.4|14041.1|14037.1|14025.4|14021.4|767
1651494600000|2022-05-02 12:30:00|14022.3|14018.3|14016.1|14012.1|14022.3|14018.3|14006.7|14002.7|1255
1651494900000|2022-05-02 12:35:00|14012.9|14008.9|14003.6|13999.6|14016.1|14012.1|13997.3|13993.3|883
1651495200000|2022-05-02 12:40:00|14002|13998|13975.4|13971.4|14006.7|14002.7|13975.4|13971.4|1188
1651495500000|2022-05-02 12:45:00|13972.3|13968.3|13956.7|13952.7|13975.4|13971.4|13953.6|13949.6|2452
1651495800000|2022-05-02 12:50:00|13959.8|13955.8|13941.1|13937.1|13959.8|13955.8|13937.9|13933.9|1748
1651496100000|2022-05-02 12:55:00|13937.9|13933.9|13937.9|13933.9|13953.6|13949.6|13937.9|13933.9|1245
1651496400000|2022-05-02 13:00:00|13934.8|13930.8|13937.9|13933.9|13947.3|13943.3|13928.6|13924.6|1598
1651496700000|2022-05-02 13:05:00|13941.1|13937.1|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|1620
1651497000000|2022-05-02 13:10:00|13944.2|13940.2|13959.8|13955.8|13962.9|13958.9|13941.1|13937.1|1533
1651497300000|2022-05-02 13:15:00|13956.7|13952.7|13950.4|13946.4|13966.1|13962.1|13947.3|13943.3|1287
1651497600000|2022-05-02 13:20:00|13953.6|13949.6|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|856
1651497900000|2022-05-02 13:25:00|13950.4|13946.4|13934.8|13930.8|13953.6|13949.6|13934.8|13930.8|776
1651498200000|2022-05-02 13:30:00|13936.4|13932.4|13937.9|13933.9|13941.1|13937.1|13928.6|13924.6|1501
1651498500000|2022-05-02 13:35:00|13939.5|13935.5|13916.1|13912.1|13941.1|13937.1|13916.1|13912.1|2000
1651498800000|2022-05-02 13:40:00|13912.9|13908.9|13912.9|13908.9|13922.3|13918.3|13906.7|13902.7|2307
1651499100000|2022-05-02 13:45:00|13909.8|13905.8|13903.6|13899.6|13919.2|13915.2|13900.4|13896.4|3805
1651499400000|2022-05-02 13:50:00|13906.7|13902.7|13900.4|13896.4|13906.7|13902.7|13897.3|13893.3|1010
1651499700000|2022-05-02 13:55:00|13897.3|13893.3|13909.8|13905.8|13916.1|13912.1|13897.3|13893.3|6080
1651500000000|2022-05-02 14:00:00|13920.8|13916.8|13947.3|13943.3|13947.3|13943.3|13900.4|13896.4|3181
1651500300000|2022-05-02 14:05:00|13944.2|13940.2|13941.1|13937.1|13962.9|13958.9|13941.1|13937.1|1990
1651500600000|2022-05-02 14:10:00|13937.9|13933.9|13922.3|13918.3|13941.1|13937.1|13919.2|13915.2|1749
1651500900000|2022-05-02 14:15:00|13920.8|13916.8|13912.9|13908.9|13922.3|13918.3|13909.8|13905.8|1406
1651501200000|2022-05-02 14:20:00|13916.1|13912.1|13906.7|13902.7|13925.4|13921.4|13903.6|13899.6|758
1651501500000|2022-05-02 14:25:00|13905.1|13901.1|13909.8|13905.8|13919.2|13915.2|13903.6|13899.6|885
1651501800000|2022-05-02 14:30:00|13906.7|13902.7|13922.3|13918.3|13922.3|13918.3|13903.6|13899.6|1001
1651502100000|2022-05-02 14:35:00|13925.4|13921.4|13925.4|13921.4|13934.8|13930.8|13925.4|13921.4|1239
1651502400000|2022-05-02 14:40:00|13923.9|13919.9|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|1084
1651502700000|2022-05-02 14:45:00|13922.3|13918.3|13912.9|13908.9|13925.4|13921.4|13903.6|13899.6|1315
1651503000000|2022-05-02 14:50:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|1135
1651503300000|2022-05-02 14:55:00|13919.2|13915.2|13928.6|13924.6|13934.8|13930.8|13916.1|13912.1|1049
1651503600000|2022-05-02 15:00:00|13925.4|13921.4|13919.2|13915.2|13928.6|13924.6|13912.9|13908.9|1241
1651503900000|2022-05-02 15:05:00|13922.3|13918.3|13916.1|13912.1|13922.3|13918.3|13909.8|13905.8|865
1651504200000|2022-05-02 15:10:00|13912.9|13908.9|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|881
1651504500000|2022-05-02 15:15:00|13922.3|13918.3|13903.6|13899.6|13925.4|13921.4|13903.6|13899.6|1108
1651504800000|2022-05-02 15:20:00|13900.4|13896.4|13906.7|13902.7|13912.9|13908.9|13897.3|13893.3|827
1651505100000|2022-05-02 15:25:00|13909.8|13905.8|13919.2|13915.2|13920.8|13916.8|13903.6|13899.6|1252
1651505400000|2022-05-02 15:30:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|1620
1651505700000|2022-05-02 15:35:00|13916.1|13912.1|13925.4|13921.4|13930.1|13926.1|13916.1|13912.1|1261
1651506000000|2022-05-02 15:40:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|988
1651506300000|2022-05-02 15:45:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|534
1651506600000|2022-05-02 15:50:00|13922.3|13918.3|13916.1|13912.1|13928.6|13924.6|13912.9|13908.9|1285
1651506900000|2022-05-02 15:55:00|13912.9|13908.9|13906.7|13902.7|13916.1|13912.1|13903.6|13899.6|1455
1651507200000|2022-05-02 16:00:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|781
1651507500000|2022-05-02 16:05:00|13903.6|13899.6|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|1022
1651507800000|2022-05-02 16:10:00|13906.7|13902.7|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|573
1651508100000|2022-05-02 16:15:00|13914.5|13910.5|13906.7|13902.7|13916.1|13912.1|13906.7|13902.7|631
1651508400000|2022-05-02 16:20:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|1007
1651508700000|2022-05-02 16:25:00|13906.7|13902.7|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|508
1651509000000|2022-05-02 16:30:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|693
1651509300000|2022-05-02 16:35:00|13906.7|13902.7|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|351
1651509600000|2022-05-02 16:40:00|13909.8|13905.8|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|410
1651509900000|2022-05-02 16:45:00|13908.3|13904.3|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|447
1651510200000|2022-05-02 16:50:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|680
1651510500000|2022-05-02 16:55:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|274
1651510800000|2022-05-02 17:00:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|772
1651511100000|2022-05-02 17:05:00|13912.9|13908.9|13906.7|13902.7|13916.1|13912.1|13906.7|13902.7|610
1651511400000|2022-05-02 17:10:00|13903.6|13899.6|13900.4|13896.4|13909.8|13905.8|13900.4|13896.4|856
1651511700000|2022-05-02 17:15:00|13897.3|13893.3|13902|13898|13903.6|13899.6|13897.3|13893.3|1184
1651512000000|2022-05-02 17:20:00|13900.4|13896.4|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|570
1651512300000|2022-05-02 17:25:00|13906.7|13902.7|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|732
1651512600000|2022-05-02 17:30:00|13912.9|13908.9|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|807
1651512900000|2022-05-02 17:35:00|13919.2|13915.2|13925.4|13921.4|13925.4|13921.4|13916.1|13912.1|1615
1651513200000|2022-05-02 17:40:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|968
1651513500000|2022-05-02 17:45:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|925
1651513800000|2022-05-02 17:50:00|13937.9|13933.9|13947.3|13943.3|13947.3|13943.3|13934.8|13930.8|673
1651514100000|2022-05-02 17:55:00|13950.4|13946.4|13944.2|13940.2|13956.7|13952.7|13941.1|13937.1|1703
1651514400000|2022-05-02 18:00:00|13941.1|13937.1|13937.9|13933.9|13950.4|13946.4|13934.8|13930.8|751
1651514700000|2022-05-02 18:05:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|739
1651515000000|2022-05-02 18:10:00|13931.7|13927.7|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|1229
1651515300000|2022-05-02 18:15:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|453
1651515600000|2022-05-02 18:20:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|834
1651515900000|2022-05-02 18:25:00|13927|13923|13925.4|13921.4|13927|13923|13922.3|13918.3|857
1651516200000|2022-05-02 18:30:00|13928.6|13924.6|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|613
1651516500000|2022-05-02 18:35:00|13922.3|13918.3|13916.1|13912.1|13925.4|13921.4|13912.9|13908.9|727
1651516800000|2022-05-02 18:40:00|13919.2|13915.2|13916.1|13912.1|13922.3|13918.3|13912.9|13908.9|1269
1651517100000|2022-05-02 18:45:00|13912.9|13908.9|13912.9|13908.9|13922.3|13918.3|13912.9|13908.9|625
1651517400000|2022-05-02 18:50:00|13916.1|13912.1|13912.9|13908.9|13922.3|13918.3|13909.8|13905.8|1395
1651517700000|2022-05-02 18:55:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|2117
1651518000000|2022-05-02 19:00:00|13909.8|13905.8|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|1085
1651518300000|2022-05-02 19:05:00|13903.6|13899.6|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|414
1651518600000|2022-05-02 19:10:00|13900.4|13896.4|13894.2|13890.2|13903.6|13899.6|13891.1|13887.1|1369
1651518900000|2022-05-02 19:15:00|13897.3|13893.3|13903.6|13899.6|13903.6|13899.6|13894.2|13890.2|863
1651519200000|2022-05-02 19:20:00|13906.7|13902.7|13919.2|13915.2|13919.2|13915.2|13906.7|13902.7|1101
1651519500000|2022-05-02 19:25:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|1179
1651519800000|2022-05-02 19:30:00|13919.2|13915.2|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|1234
1651520100000|2022-05-02 19:35:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|1572
1651520400000|2022-05-02 19:40:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|1016
1651520700000|2022-05-02 19:45:00|13922.3|13918.3|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|1151
1651521000000|2022-05-02 19:50:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|937
1651521300000|2022-05-02 19:55:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|2866
1651521600000|2022-05-02 20:00:00|13922.3|13918.3|13931.7|13927.7|13934.8|13930.8|13919.2|13915.2|1553
1651521900000|2022-05-02 20:05:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|1654
1651522200000|2022-05-02 20:10:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|1208
1651522500000|2022-05-02 20:15:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|620
1651522800000|2022-05-02 20:20:00|13941.1|13937.1|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|692
1651523100000|2022-05-02 20:25:00|13944.2|13940.2|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|586
1651523400000|2022-05-02 20:30:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|784
1651523700000|2022-05-02 20:35:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|546
1651524000000|2022-05-02 20:40:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|264
1651524300000|2022-05-02 20:45:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|683
1651524600000|2022-05-02 20:50:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|611
1651524900000|2022-05-02 20:55:00|13956.7|13952.7|13937.9|13933.9|13956.7|13952.7|13937.9|13933.9|927
1651528800000|2022-05-02 22:00:00|13941.1|13937.1|13947.3|13943.3|13948.9|13944.9|13941.1|13937.1|265
1651529100000|2022-05-02 22:05:00|13948.9|13944.9|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|118
1651529400000|2022-05-02 22:10:00|||||||||13
1651529700000|2022-05-02 22:15:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|49
1651530000000|2022-05-02 22:20:00|13952|13948|13947.3|13943.3|13952|13948|13944.2|13940.2|193
1651530300000|2022-05-02 22:25:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|92
1651530600000|2022-05-02 22:30:00|13944.2|13940.2|13950.4|13946.4|13953.6|13949.6|13944.2|13940.2|204
1651530900000|2022-05-02 22:35:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|110
1651531200000|2022-05-02 22:40:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|68
1651531500000|2022-05-02 22:45:00|||||||||30
1651531800000|2022-05-02 22:50:00|13937.9|13933.9|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|60
1651532100000|2022-05-02 22:55:00|13933.3|13929.3|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|84
1651532400000|2022-05-02 23:00:00|13936.4|13932.4|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|66
1651532700000|2022-05-02 23:05:00|13930.1|13926.1|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|89
1651533000000|2022-05-02 23:10:00|13933.3|13929.3|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|30
1651533300000|2022-05-02 23:15:00|13931.7|13927.7|13936.4|13932.4|13936.4|13932.4|13928.6|13924.6|44
1651533600000|2022-05-02 23:20:00|13934.8|13930.8|13931.7|13927.7|13936.4|13932.4|13928.6|13924.6|124
1651533900000|2022-05-02 23:25:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|18
1651534200000|2022-05-02 23:30:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|49
1651534500000|2022-05-02 23:35:00|13933.3|13929.3|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|12
1651534800000|2022-05-02 23:40:00|13933.3|13929.3|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|44
1651535100000|2022-05-02 23:45:00|13930.1|13926.1|13928.6|13924.6|13930.1|13926.1|13928.6|13924.6|25
1651535400000|2022-05-02 23:50:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|33
1651535700000|2022-05-02 23:55:00|13931.7|13927.7|13931.7|13927.7|13933.3|13929.3|13931.7|13927.7|27
1651536000000|2022-05-03 00:00:00|13934.8|13930.8|13936.4|13932.4|13937.9|13933.9|13931.7|13927.7|74
1651536300000|2022-05-03 00:05:00|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|131
1651536600000|2022-05-03 00:10:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|55
1651536900000|2022-05-03 00:15:00|13937.9|13933.9|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|33
1651537200000|2022-05-03 00:20:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|25
1651537500000|2022-05-03 00:25:00|13939.5|13935.5|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|45
1651537800000|2022-05-03 00:30:00|13939.5|13935.5|13942.6|13938.6|13944.2|13940.2|13937.9|13933.9|140
1651538100000|2022-05-03 00:35:00|13944.2|13940.2|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|90
1651538400000|2022-05-03 00:40:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|82
1651538700000|2022-05-03 00:45:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|67
1651539000000|2022-05-03 00:50:00|13934.8|13930.8|13942.6|13938.6|13944.2|13940.2|13931.7|13927.7|125
1651539300000|2022-05-03 00:55:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|73
1651539600000|2022-05-03 01:00:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|19
1651539900000|2022-05-03 01:05:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|33
1651540200000|2022-05-03 01:10:00|13945.8|13941.8|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|16
1651540500000|2022-05-03 01:15:00|||||||||35
1651540800000|2022-05-03 01:20:00|||||||||7
1651541100000|2022-05-03 01:25:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13948.9|13944.9|35
1651541400000|2022-05-03 01:30:00|13952|13948|13952|13948|13952|13948|13952|13948|34
1651541700000|2022-05-03 01:35:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|69
1651542000000|2022-05-03 01:40:00|||||||||18
1651542300000|2022-05-03 01:45:00|||||||||7
1651542600000|2022-05-03 01:50:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13952|13948|11
1651542900000|2022-05-03 01:55:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13952|13948|15
1651543200000|2022-05-03 02:00:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|86
1651543500000|2022-05-03 02:05:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|68
1651543800000|2022-05-03 02:10:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|84
1651544100000|2022-05-03 02:15:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|83
1651544400000|2022-05-03 02:20:00|||||||||71
1651544700000|2022-05-03 02:25:00|||||||||49
1651545000000|2022-05-03 02:30:00|||||||||12
1651545300000|2022-05-03 02:35:00|||||||||1
1651545600000|2022-05-03 02:40:00|||||||||28
1651545900000|2022-05-03 02:45:00|||||||||19
1651546200000|2022-05-03 02:50:00|||||||||9
1651546500000|2022-05-03 02:55:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|70
1651546800000|2022-05-03 03:00:00|||||||||9
1651547100000|2022-05-03 03:05:00|||||||||1
1651547400000|2022-05-03 03:10:00|||||||||18
1651547700000|2022-05-03 03:15:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|60
1651548000000|2022-05-03 03:20:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|10
1651548300000|2022-05-03 03:25:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|50
1651548600000|2022-05-03 03:30:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|23
1651548900000|2022-05-03 03:35:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|13
1651549200000|2022-05-03 03:40:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|50
1651549500000|2022-05-03 03:45:00|13953.6|13949.6|13953.6|13949.6|13955.1|13951.1|13953.6|13949.6|65
1651549800000|2022-05-03 03:50:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|58
1651550100000|2022-05-03 03:55:00|13958.3|13954.3|13956.7|13952.7|13958.3|13954.3|13956.7|13952.7|35
1651550400000|2022-05-03 04:00:00|13958.3|13954.3|13956.7|13952.7|13958.3|13954.3|13956.7|13952.7|36
1651550700000|2022-05-03 04:05:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|20
1651551000000|2022-05-03 04:10:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|12
1651551300000|2022-05-03 04:15:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|87
1651551600000|2022-05-03 04:20:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|19
1651551900000|2022-05-03 04:25:00|13958.3|13954.3|13953.6|13949.6|13958.3|13954.3|13953.6|13949.6|36
1651552200000|2022-05-03 04:30:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|362
1651552500000|2022-05-03 04:35:00|13945.8|13941.8|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|119
1651552800000|2022-05-03 04:40:00|13948.9|13944.9|13948.9|13944.9|13950.4|13946.4|13947.3|13943.3|39
1651553100000|2022-05-03 04:45:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|104
1651553400000|2022-05-03 04:50:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|70
1651553700000|2022-05-03 04:55:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|35
1651554000000|2022-05-03 05:00:00|13942.6|13938.6|13934.8|13930.8|13944.2|13940.2|13934.8|13930.8|77
1651554300000|2022-05-03 05:05:00|13937.9|13933.9|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|91
1651554600000|2022-05-03 05:10:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|31
1651554900000|2022-05-03 05:15:00|13933.3|13929.3|13931.7|13927.7|13933.3|13929.3|13931.7|13927.7|32
1651555200000|2022-05-03 05:20:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|38
1651555500000|2022-05-03 05:25:00|13930.1|13926.1|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|96
1651555800000|2022-05-03 05:30:00|13930.1|13926.1|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|46
1651556100000|2022-05-03 05:35:00|13928.6|13924.6|13922.3|13918.3|13931.7|13927.7|13922.3|13918.3|154
1651556400000|2022-05-03 05:40:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|159
1651556700000|2022-05-03 05:45:00|||||||||45
1651557000000|2022-05-03 05:50:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|88
1651557300000|2022-05-03 05:55:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|57
1651557600000|2022-05-03 06:00:00|13927|13923|13937.9|13933.9|13937.9|13933.9|13927|13923|316
1651557900000|2022-05-03 06:05:00|13934.8|13930.8|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|280
1651558200000|2022-05-03 06:10:00|13930.1|13926.1|13922.3|13918.3|13931.7|13927.7|13919.2|13915.2|304
1651558500000|2022-05-03 06:15:00|13925.4|13921.4|13920.8|13916.8|13925.4|13921.4|13919.2|13915.2|163
1651558800000|2022-05-03 06:20:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|241
1651559100000|2022-05-03 06:25:00|13917.6|13913.6|13912.9|13908.9|13917.6|13913.6|13909.8|13905.8|360
1651559400000|2022-05-03 06:30:00|13914.5|13910.5|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|148
1651559700000|2022-05-03 06:35:00|13923.9|13919.9|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|94
1651560000000|2022-05-03 06:40:00|13919.2|13915.2|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|91
1651560300000|2022-05-03 06:45:00|13925.4|13921.4|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|293
1651560600000|2022-05-03 06:50:00|13922.3|13918.3|13916.1|13912.1|13928.6|13924.6|13914.5|13910.5|241
1651560900000|2022-05-03 06:55:00|13914.5|13910.5|13922.3|13918.3|13925.4|13921.4|13912.9|13908.9|340
1651561200000|2022-05-03 07:00:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13906.7|13902.7|799
1651561500000|2022-05-03 07:05:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|546
1651561800000|2022-05-03 07:10:00|13916.1|13912.1|13916.1|13912.1|13922.3|13918.3|13912.9|13908.9|300
1651562100000|2022-05-03 07:15:00|13919.2|13915.2|13928.6|13924.6|13931.7|13927.7|13916.1|13912.1|510
1651562400000|2022-05-03 07:20:00|13927|13923|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|404
1651562700000|2022-05-03 07:25:00|13920.8|13916.8|13925.4|13921.4|13931.7|13927.7|13919.2|13915.2|254
1651563000000|2022-05-03 07:30:00|13923.9|13919.9|13916.1|13912.1|13923.9|13919.9|13912.9|13908.9|329
1651563300000|2022-05-03 07:35:00|13917.6|13913.6|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|140
1651563600000|2022-05-03 07:40:00|13920.8|13916.8|13916.1|13912.1|13922.3|13918.3|13912.9|13908.9|222
1651563900000|2022-05-03 07:45:00|13912.9|13908.9|13919.2|13915.2|13922.3|13918.3|13906.7|13902.7|332
1651564200000|2022-05-03 07:50:00|13920.8|13916.8|13912.9|13908.9|13925.4|13921.4|13911.4|13907.4|264
1651564500000|2022-05-03 07:55:00|13911.4|13907.4|13919.2|13915.2|13919.2|13915.2|13909.8|13905.8|148
1651564800000|2022-05-03 08:00:00|13922.3|13918.3|13909.8|13905.8|13922.3|13918.3|13909.8|13905.8|168
1651565100000|2022-05-03 08:05:00|13908.3|13904.3|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|228
1651565400000|2022-05-03 08:10:00|13912.9|13908.9|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|47
1651565700000|2022-05-03 08:15:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13909.8|13905.8|181
1651566000000|2022-05-03 08:20:00|13917.6|13913.6|13916.1|13912.1|13922.3|13918.3|13912.9|13908.9|322
1651566300000|2022-05-03 08:25:00|13919.2|13915.2|13925.4|13921.4|13928.6|13924.6|13916.1|13912.1|159
1651566600000|2022-05-03 08:30:00|13923.9|13919.9|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|114
1651566900000|2022-05-03 08:35:00|13931.7|13927.7|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|304
1651567200000|2022-05-03 08:40:00|13928.6|13924.6|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|451
1651567500000|2022-05-03 08:45:00|13919.2|13915.2|13944.2|13940.2|13945.8|13941.8|13919.2|13915.2|553
1651567800000|2022-05-03 08:50:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|162
1651568100000|2022-05-03 08:55:00|13945.8|13941.8|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|225
1651568400000|2022-05-03 09:00:00|13941.1|13937.1|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|298
1651568700000|2022-05-03 09:05:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|185
1651569000000|2022-05-03 09:10:00|13948.9|13944.9|13959.8|13955.8|13959.8|13955.8|13948.9|13944.9|455
1651569300000|2022-05-03 09:15:00|13958.3|13954.3|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|314
1651569600000|2022-05-03 09:20:00|13948.9|13944.9|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|410
1651569900000|2022-05-03 09:25:00|13942.6|13938.6|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|401
1651570200000|2022-05-03 09:30:00|13944.2|13940.2|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|299
1651570500000|2022-05-03 09:35:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|298
1651570800000|2022-05-03 09:40:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|308
1651571100000|2022-05-03 09:45:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13934.8|13930.8|191
1651571400000|2022-05-03 09:50:00|13941.1|13937.1|13944.2|13940.2|13945.8|13941.8|13937.9|13933.9|136
1651571700000|2022-05-03 09:55:00|13945.8|13941.8|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|218
1651572000000|2022-05-03 10:00:00|13952|13948|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|178
1651572300000|2022-05-03 10:05:00|13952|13948|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|285
1651572600000|2022-05-03 10:10:00|13955.1|13951.1|13953.6|13949.6|13961.4|13957.4|13950.4|13946.4|263
1651572900000|2022-05-03 10:15:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|261
1651573200000|2022-05-03 10:20:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|184
1651573500000|2022-05-03 10:25:00|13948.9|13944.9|13956.7|13952.7|13956.7|13952.7|13947.3|13943.3|341
1651573800000|2022-05-03 10:30:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|341
1651574100000|2022-05-03 10:35:00|13959.8|13955.8|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|205
1651574400000|2022-05-03 10:40:00|13967.6|13963.6|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|597
1651574700000|2022-05-03 10:45:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|213
1651575000000|2022-05-03 10:50:00|13972.3|13968.3|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|1011
1651575300000|2022-05-03 10:55:00|13978.6|13974.6|13972.3|13968.3|13981.7|13977.7|13969.2|13965.2|1980
1651575600000|2022-05-03 11:00:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|556
1651575900000|2022-05-03 11:05:00|13967.6|13963.6|13972.3|13968.3|13975.4|13971.4|13966.1|13962.1|364
1651576200000|2022-05-03 11:10:00|13969.2|13965.2|13978.6|13974.6|13981.7|13977.7|13969.2|13965.2|646
1651576500000|2022-05-03 11:15:00|13980.1|13976.1|13969.2|13965.2|13981.7|13977.7|13969.2|13965.2|777
1651576800000|2022-05-03 11:20:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13966.1|13962.1|534
1651577100000|2022-05-03 11:25:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|182
1651577400000|2022-05-03 11:30:00|13970.8|13966.8|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|498
1651577700000|2022-05-03 11:35:00|13969.2|13965.2|13978.6|13974.6|13981.7|13977.7|13969.2|13965.2|501
1651578000000|2022-05-03 11:40:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|641
1651578300000|2022-05-03 11:45:00|13984.8|13980.8|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|582
1651578600000|2022-05-03 11:50:00|13991.1|13987.1|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|845
1651578900000|2022-05-03 11:55:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|494
1651579200000|2022-05-03 12:00:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|601
1651579500000|2022-05-03 12:05:00|13997.3|13993.3|14006.7|14002.7|14006.7|14002.7|13994.2|13990.2|1245
1651579800000|2022-05-03 12:10:00|14003.6|13999.6|13994.2|13990.2|14006.7|14002.7|13991.1|13987.1|1108
1651580100000|2022-05-03 12:15:00|13991.1|13987.1|13994.2|13990.2|13997.3|13993.3|13987.9|13983.9|599
1651580400000|2022-05-03 12:20:00|13995.8|13991.8|13994.2|13990.2|14009.8|14005.8|13991.1|13987.1|1324
1651580700000|2022-05-03 12:25:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|739
1651581000000|2022-05-03 12:30:00|13984.8|13980.8|13978.6|13974.6|13991.1|13987.1|13975.4|13971.4|1424
1651581300000|2022-05-03 12:35:00|13981.7|13977.7|13995.8|13991.8|13997.3|13993.3|13981.7|13977.7|1055
1651581600000|2022-05-03 12:40:00|13997.3|13993.3|14003.6|13999.6|14009.8|14005.8|13997.3|13993.3|1404
1651581900000|2022-05-03 12:45:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14003.6|13999.6|1064
1651582200000|2022-05-03 12:50:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14006.7|14002.7|902
1651582500000|2022-05-03 12:55:00|14009.8|14005.8|14016.1|14012.1|14019.2|14015.2|14000.4|13996.4|1794
1651582800000|2022-05-03 13:00:00|14012.9|14008.9|14037.9|14033.9|14041.1|14037.1|14012.9|14008.9|3500
1651583100000|2022-05-03 13:05:00|14041.1|14037.1|14037.9|14033.9|14044.2|14040.2|14031.7|14027.7|1803
1651583400000|2022-05-03 13:10:00|14034.8|14030.8|14050.4|14046.4|14053.6|14049.6|14028.6|14024.6|1588
1651583700000|2022-05-03 13:15:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14047.3|14043.3|1555
1651584000000|2022-05-03 13:20:00|14050.4|14046.4|14056.7|14052.7|14059.8|14055.8|14047.3|14043.3|1771
1651584300000|2022-05-03 13:25:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|837
1651584600000|2022-05-03 13:30:00|14053.6|14049.6|14056.7|14052.7|14069.2|14065.2|14050.4|14046.4|2132
1651584900000|2022-05-03 13:35:00|14059.8|14055.8|14041.1|14037.1|14059.8|14055.8|14037.9|14033.9|1771
1651585200000|2022-05-03 13:40:00|14042.6|14038.6|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|1087
1651585500000|2022-05-03 13:45:00|14044.2|14040.2|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|1061
1651585800000|2022-05-03 13:50:00|14053.6|14049.6|14066.1|14062.1|14066.1|14062.1|14053.6|14049.6|1268
1651586100000|2022-05-03 13:55:00|14062.9|14058.9|14069.2|14065.2|14075.4|14071.4|14062.9|14058.9|1010
1651586400000|2022-05-03 14:00:00|14072.3|14068.3|14044.2|14040.2|14072.3|14068.3|14037.9|14033.9|2361
1651586700000|2022-05-03 14:05:00|14045.8|14041.8|14047.3|14043.3|14050.4|14046.4|14028.6|14024.6|2387
1651587000000|2022-05-03 14:10:00|14048.9|14044.9|14037.9|14033.9|14050.4|14046.4|14034.8|14030.8|1452
1651587300000|2022-05-03 14:15:00|14041.1|14037.1|14036.4|14032.4|14041.1|14037.1|14028.6|14024.6|999
1651587600000|2022-05-03 14:20:00|14037.9|14033.9|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|1566
1651587900000|2022-05-03 14:25:00|14034.8|14030.8|14041.1|14037.1|14041.1|14037.1|14031.7|14027.7|1389
1651588200000|2022-05-03 14:30:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14028.6|14024.6|1071
1651588500000|2022-05-03 14:35:00|14041.1|14037.1|14053.6|14049.6|14053.6|14049.6|14037.9|14033.9|1365
1651588800000|2022-05-03 14:40:00|14056.7|14052.7|14056.7|14052.7|14059.8|14055.8|14047.3|14043.3|1385
1651589100000|2022-05-03 14:45:00|14053.6|14049.6|14059.8|14055.8|14059.8|14055.8|14050.4|14046.4|765
1651589400000|2022-05-03 14:50:00|14056.7|14052.7|14056.7|14052.7|14066.1|14062.1|14056.7|14052.7|1027
1651589700000|2022-05-03 14:55:00|14059.8|14055.8|14053.6|14049.6|14066.1|14062.1|14053.6|14049.6|1293
1651590000000|2022-05-03 15:00:00|14052|14048|14050.4|14046.4|14056.7|14052.7|14047.3|14043.3|922
1651590300000|2022-05-03 15:05:00|14047.3|14043.3|14066.1|14062.1|14066.1|14062.1|14047.3|14043.3|1094
1651590600000|2022-05-03 15:10:00|14062.9|14058.9|14062.9|14058.9|14069.2|14065.2|14056.7|14052.7|1425
1651590900000|2022-05-03 15:15:00|14059.8|14055.8|14053.6|14049.6|14062.9|14058.9|14050.4|14046.4|1055
1651591200000|2022-05-03 15:20:00|14052|14048|14047.3|14043.3|14056.7|14052.7|14047.3|14043.3|1275
1651591500000|2022-05-03 15:25:00|14044.2|14040.2|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|1543
1651591800000|2022-05-03 15:30:00|14047.3|14043.3|14034.8|14030.8|14047.3|14043.3|14034.8|14030.8|741
1651592100000|2022-05-03 15:35:00|14036.4|14032.4|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|896
1651592400000|2022-05-03 15:40:00|14034.8|14030.8|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|572
1651592700000|2022-05-03 15:45:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14034.8|14030.8|491
1651593000000|2022-05-03 15:50:00|14041.1|14037.1|14034.8|14030.8|14044.2|14040.2|14034.8|14030.8|1248
1651593300000|2022-05-03 15:55:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|228
1651593600000|2022-05-03 16:00:00|14031.7|14027.7|14022.3|14018.3|14034.8|14030.8|14022.3|14018.3|710
1651593900000|2022-05-03 16:05:00|14023.9|14019.9|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|638
1651594200000|2022-05-03 16:10:00|14019.2|14015.2|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|805
1651594500000|2022-05-03 16:15:00|14016.1|14012.1|14009.8|14005.8|14016.1|14012.1|14006.7|14002.7|924
1651594800000|2022-05-03 16:20:00|14006.7|14002.7|14006.7|14002.7|14016.1|14012.1|14000.4|13996.4|1345
1651595100000|2022-05-03 16:25:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|877
1651595400000|2022-05-03 16:30:00|14009.8|14005.8|14019.2|14015.2|14019.2|14015.2|14006.7|14002.7|644
1651595700000|2022-05-03 16:35:00|14017.6|14013.6|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|494
1651596000000|2022-05-03 16:40:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|466
1651596300000|2022-05-03 16:45:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|377
1651596600000|2022-05-03 16:50:00|14020.8|14016.8|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|443
1651596900000|2022-05-03 16:55:00|14019.2|14015.2|14025.4|14021.4|14025.4|14021.4|14016.1|14012.1|461
1651597200000|2022-05-03 17:00:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14023.9|14019.9|921
1651597500000|2022-05-03 17:05:00|14022.3|14018.3|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|1287
1651597800000|2022-05-03 17:10:00|14025.4|14021.4|14009.8|14005.8|14025.4|14021.4|14009.8|14005.8|570
1651598100000|2022-05-03 17:15:00|14011.4|14007.4|14016.1|14012.1|14016.1|14012.1|14011.4|14007.4|283
1651598400000|2022-05-03 17:20:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|521
1651598700000|2022-05-03 17:25:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|325
1651599000000|2022-05-03 17:30:00|14019.2|14015.2|14031.7|14027.7|14034.8|14030.8|14019.2|14015.2|652
1651599300000|2022-05-03 17:35:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|482
1651599600000|2022-05-03 17:40:00|14023.9|14019.9|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|496
1651599900000|2022-05-03 17:45:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|614
1651600200000|2022-05-03 17:50:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|584
1651600500000|2022-05-03 17:55:00|14025.4|14021.4|14025.4|14021.4|14031.7|14027.7|14022.3|14018.3|660
1651600800000|2022-05-03 18:00:00|14028.6|14024.6|14012.9|14008.9|14034.8|14030.8|14012.9|14008.9|1166
1651601100000|2022-05-03 18:05:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|1080
1651601400000|2022-05-03 18:10:00|14022.3|14018.3|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|573
1651601700000|2022-05-03 18:15:00|14012.9|14008.9|14006.7|14002.7|14019.2|14015.2|14003.6|13999.6|953
1651602000000|2022-05-03 18:20:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|490
1651602300000|2022-05-03 18:25:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14003.6|13999.6|775
1651602600000|2022-05-03 18:30:00|14009.8|14005.8|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|1067
1651602900000|2022-05-03 18:35:00|14003.6|13999.6|14009.8|14005.8|14012.9|14008.9|14003.6|13999.6|543
1651603200000|2022-05-03 18:40:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|14000.4|13996.4|757
1651603500000|2022-05-03 18:45:00|14000.4|13996.4|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|886
1651603800000|2022-05-03 18:50:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14006.7|14002.7|2332
1651604100000|2022-05-03 18:55:00|14009.8|14005.8|14003.6|13999.6|14016.1|14012.1|14000.4|13996.4|1879
1651604400000|2022-05-03 19:00:00|14000.4|13996.4|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|635
1651604700000|2022-05-03 19:05:00|14000.4|13996.4|13991.1|13987.1|14000.4|13996.4|13987.9|13983.9|1792
1651605000000|2022-05-03 19:10:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|759
1651605300000|2022-05-03 19:15:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|687
1651605600000|2022-05-03 19:20:00|13994.2|13990.2|13987.9|13983.9|13994.2|13990.2|13981.7|13977.7|811
1651605900000|2022-05-03 19:25:00|13984.8|13980.8|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|468
1651606200000|2022-05-03 19:30:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|495
1651606500000|2022-05-03 19:35:00|13983.3|13979.3|13975.4|13971.4|13983.3|13979.3|13975.4|13971.4|510
1651606800000|2022-05-03 19:40:00|13978.6|13974.6|13981.7|13977.7|13987.9|13983.9|13975.4|13971.4|504
1651607100000|2022-05-03 19:45:00|13984.8|13980.8|13962.9|13958.9|13984.8|13980.8|13962.9|13958.9|1608
1651607400000|2022-05-03 19:50:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|1315
1651607700000|2022-05-03 19:55:00|13969.2|13965.2|13962.9|13958.9|13975.4|13971.4|13956.7|13952.7|1615
1651608000000|2022-05-03 20:00:00|13959.8|13955.8|13975.4|13971.4|13975.4|13971.4|13956.7|13952.7|1580
1651608300000|2022-05-03 20:05:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|345
1651608600000|2022-05-03 20:10:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|722
1651608900000|2022-05-03 20:15:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|220
1651609200000|2022-05-03 20:20:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|428
1651609500000|2022-05-03 20:25:00|13959.8|13955.8|13975.4|13971.4|13975.4|13971.4|13959.8|13955.8|625
1651609800000|2022-05-03 20:30:00|13972.3|13968.3|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|683
1651610100000|2022-05-03 20:35:00|13977|13973|13969.2|13965.2|13978.6|13974.6|13966.1|13962.1|374
1651610400000|2022-05-03 20:40:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|275
1651610700000|2022-05-03 20:45:00|13975.4|13971.4|13984.8|13980.8|13984.8|13980.8|13975.4|13971.4|311
1651611000000|2022-05-03 20:50:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|452
1651611300000|2022-05-03 20:55:00|13983.3|13979.3|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|317
1651615200000|2022-05-03 22:00:00|13966.1|13962.1|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|353
1651615500000|2022-05-03 22:05:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13973.9|13969.9|74
1651615800000|2022-05-03 22:10:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|122
1651616100000|2022-05-03 22:15:00|13983.3|13979.3|13983.3|13979.3|13983.3|13979.3|13981.7|13977.7|70
1651616400000|2022-05-03 22:20:00|13984.8|13980.8|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|97
1651616700000|2022-05-03 22:25:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|109
1651617000000|2022-05-03 22:30:00|13987.9|13983.9|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|140
1651617300000|2022-05-03 22:35:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|112
1651617600000|2022-05-03 22:40:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|81
1651617900000|2022-05-03 22:45:00|13983.3|13979.3|13978.6|13974.6|13987.9|13983.9|13978.6|13974.6|154
1651618200000|2022-05-03 22:50:00|13975.4|13971.4|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|122
1651618500000|2022-05-03 22:55:00|13980.1|13976.1|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|100
1651618800000|2022-05-03 23:00:00|13980.1|13976.1|13981.7|13977.7|13987.9|13983.9|13980.1|13976.1|68
1651619100000|2022-05-03 23:05:00|||||||||4
1651619400000|2022-05-03 23:10:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|27
1651619700000|2022-05-03 23:15:00|13983.3|13979.3|13984.8|13980.8|13986.4|13982.4|13983.3|13979.3|13
1651620000000|2022-05-03 23:20:00|13987.9|13983.9|13978.6|13974.6|13987.9|13983.9|13978.6|13974.6|106
1651620300000|2022-05-03 23:25:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|72
1651620600000|2022-05-03 23:30:00|13977|13973|13972.3|13968.3|13977|13973|13969.2|13965.2|105
1651620900000|2022-05-03 23:35:00|13973.9|13969.9|13975.4|13971.4|13978.6|13974.6|13973.9|13969.9|171
1651621200000|2022-05-03 23:40:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|10
1651621500000|2022-05-03 23:45:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|102
1651621800000|2022-05-03 23:50:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|32
1651622100000|2022-05-03 23:55:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|48
1651622400000|2022-05-04 00:00:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|48
1651622700000|2022-05-04 00:05:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|57
1651623000000|2022-05-04 00:10:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|51
1651623300000|2022-05-04 00:15:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|39
1651623600000|2022-05-04 00:20:00|13966.1|13962.1|13973.9|13969.9|13975.4|13971.4|13966.1|13962.1|54
1651623900000|2022-05-04 00:25:00|13972.3|13968.3|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|47
1651624200000|2022-05-04 00:30:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|32
1651624500000|2022-05-04 00:35:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|26
1651624800000|2022-05-04 00:40:00|||||||||3
1651625100000|2022-05-04 00:45:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|62
1651625400000|2022-05-04 00:50:00|13978.6|13974.6|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|61
1651625700000|2022-05-04 00:55:00|13969.2|13965.2|13967.6|13963.6|13969.2|13965.2|13966.1|13962.1|81
1651626000000|2022-05-04 01:00:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|12
1651626300000|2022-05-04 01:05:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|14
1651626600000|2022-05-04 01:10:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|43
1651626900000|2022-05-04 01:15:00|13970.8|13966.8|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|24
1651627200000|2022-05-04 01:20:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|25
1651627500000|2022-05-04 01:25:00|13972.3|13968.3|13973.9|13969.9|13975.4|13971.4|13972.3|13968.3|20
1651627800000|2022-05-04 01:30:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|20
1651628100000|2022-05-04 01:35:00|13973.9|13969.9|13973.9|13969.9|13975.4|13971.4|13972.3|13968.3|16
1651628400000|2022-05-04 01:40:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|2
1651628700000|2022-05-04 01:45:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|118
1651629000000|2022-05-04 01:50:00|13966.1|13962.1|13966.1|13962.1|13967.6|13963.6|13962.9|13958.9|92
1651629300000|2022-05-04 01:55:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13967.6|13963.6|24
1651629600000|2022-05-04 02:00:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|44
1651629900000|2022-05-04 02:05:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|18
1651630200000|2022-05-04 02:10:00|||||||||2
1651630500000|2022-05-04 02:15:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|84
1651630800000|2022-05-04 02:20:00|13973.9|13969.9|13973.9|13969.9|13973.9|13969.9|13973.9|13969.9|40
1651631100000|2022-05-04 02:25:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|39
1651631400000|2022-05-04 02:30:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|36
1651631700000|2022-05-04 02:35:00|||||||||6
1651632000000|2022-05-04 02:40:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|23
1651632300000|2022-05-04 02:45:00|13970.8|13966.8|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|30
1651632600000|2022-05-04 02:50:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|11
1651632900000|2022-05-04 02:55:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|10
1651633200000|2022-05-04 03:00:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|16
1651633500000|2022-05-04 03:05:00|||||||||4
1651633800000|2022-05-04 03:10:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|69
1651634100000|2022-05-04 03:15:00|||||||||4
1651634400000|2022-05-04 03:20:00|||||||||1
1651634700000|2022-05-04 03:25:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|6
1651635000000|2022-05-04 03:30:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13970.8|13966.8|12
1651635300000|2022-05-04 03:35:00|||||||||23
1651635600000|2022-05-04 03:40:00|||||||||15
1651635900000|2022-05-04 03:45:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|78
1651636200000|2022-05-04 03:50:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|33
1651636500000|2022-05-04 03:55:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|63
1651636800000|2022-05-04 04:00:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|26
1651637100000|2022-05-04 04:05:00|||||||||8
1651637400000|2022-05-04 04:10:00|||||||||10
1651637700000|2022-05-04 04:15:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|71
1651638000000|2022-05-04 04:20:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|68
1651638300000|2022-05-04 04:25:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|34
1651638600000|2022-05-04 04:30:00|13967.6|13963.6|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|118
1651638900000|2022-05-04 04:35:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|21
1651639200000|2022-05-04 04:40:00|||||||||9
1651639500000|2022-05-04 04:45:00|13966.1|13962.1|13966.1|13962.1|13967.6|13963.6|13966.1|13962.1|24
1651639800000|2022-05-04 04:50:00|13967.6|13963.6|13966.1|13962.1|13967.6|13963.6|13966.1|13962.1|45
1651640100000|2022-05-04 04:55:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|23
1651640400000|2022-05-04 05:00:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|4
1651640700000|2022-05-04 05:05:00|13967.6|13963.6|13962.9|13958.9|13967.6|13963.6|13962.9|13958.9|82
1651641000000|2022-05-04 05:10:00|||||||||10
1651641300000|2022-05-04 05:15:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|19
1651641600000|2022-05-04 05:20:00|||||||||6
1651641900000|2022-05-04 05:25:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|62
1651642200000|2022-05-04 05:30:00|||||||||11
1651642500000|2022-05-04 05:35:00|13961.4|13957.4|13962.9|13958.9|13966.1|13962.1|13961.4|13957.4|45
1651642800000|2022-05-04 05:40:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|113
1651643100000|2022-05-04 05:45:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|87
1651643400000|2022-05-04 05:50:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|125
1651643700000|2022-05-04 05:55:00|13959.8|13955.8|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|226
1651644000000|2022-05-04 06:00:00|13953.6|13949.6|13937.9|13933.9|13956.7|13952.7|13937.9|13933.9|405
1651644300000|2022-05-04 06:05:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|364
1651644600000|2022-05-04 06:10:00|13937.9|13933.9|13934.8|13930.8|13944.2|13940.2|13934.8|13930.8|312
1651644900000|2022-05-04 06:15:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|144
1651645200000|2022-05-04 06:20:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|341
1651645500000|2022-05-04 06:25:00|13945.8|13941.8|13950.4|13946.4|13952|13948|13944.2|13940.2|157
1651645800000|2022-05-04 06:30:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|166
1651646100000|2022-05-04 06:35:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|88
1651646400000|2022-05-04 06:40:00|13959.8|13955.8|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|403
1651646700000|2022-05-04 06:45:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13962.9|13958.9|141
1651647000000|2022-05-04 06:50:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|368
1651647300000|2022-05-04 06:55:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|404
1651647600000|2022-05-04 07:00:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|633
1651647900000|2022-05-04 07:05:00|13978.6|13974.6|13975.4|13971.4|13984.8|13980.8|13973.9|13969.9|265
1651648200000|2022-05-04 07:10:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13966.1|13962.1|409
1651648500000|2022-05-04 07:15:00|13972.3|13968.3|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|439
1651648800000|2022-05-04 07:20:00|13969.2|13965.2|13981.7|13977.7|13986.4|13982.4|13969.2|13965.2|406
1651649100000|2022-05-04 07:25:00|13984.8|13980.8|13991.1|13987.1|13994.2|13990.2|13981.7|13977.7|408
1651649400000|2022-05-04 07:30:00|13994.2|13990.2|13987.9|13983.9|13995.8|13991.8|13981.7|13977.7|404
1651649700000|2022-05-04 07:35:00|13986.4|13982.4|13978.6|13974.6|13987.9|13983.9|13975.4|13971.4|311
1651650000000|2022-05-04 07:40:00|13975.4|13971.4|13969.2|13965.2|13978.6|13974.6|13966.1|13962.1|586
1651650300000|2022-05-04 07:45:00|13966.1|13962.1|13972.3|13968.3|13975.4|13971.4|13962.9|13958.9|290
1651650600000|2022-05-04 07:50:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|131
1651650900000|2022-05-04 07:55:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|406
1651651200000|2022-05-04 08:00:00|13977|13973|13986.4|13982.4|13987.9|13983.9|13975.4|13971.4|491
1651651500000|2022-05-04 08:05:00|13984.8|13980.8|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|239
1651651800000|2022-05-04 08:10:00|13984.8|13980.8|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|334
1651652100000|2022-05-04 08:15:00|13991.1|13987.1|13984.8|13980.8|13991.1|13987.1|13984.8|13980.8|106
1651652400000|2022-05-04 08:20:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|212
1651652700000|2022-05-04 08:25:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|119
1651653000000|2022-05-04 08:30:00|13978.6|13974.6|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|177
1651653300000|2022-05-04 08:35:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|135
1651653600000|2022-05-04 08:40:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|84
1651653900000|2022-05-04 08:45:00|13987.9|13983.9|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|227
1651654200000|2022-05-04 08:50:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|132
1651654500000|2022-05-04 08:55:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|167
1651654800000|2022-05-04 09:00:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13989.5|13985.5|320
1651655100000|2022-05-04 09:05:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|192
1651655400000|2022-05-04 09:10:00|13994.2|13990.2|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|173
1651655700000|2022-05-04 09:15:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|75
1651656000000|2022-05-04 09:20:00|13987.9|13983.9|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|157
1651656300000|2022-05-04 09:25:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|140
1651656600000|2022-05-04 09:30:00|13981.7|13977.7|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|162
1651656900000|2022-05-04 09:35:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|105
1651657200000|2022-05-04 09:40:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|159
1651657500000|2022-05-04 09:45:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|165
1651657800000|2022-05-04 09:50:00|13997.3|13993.3|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|238
1651658100000|2022-05-04 09:55:00|14005.1|14001.1|14009.8|14005.8|14009.8|14005.8|14005.1|14001.1|197
1651658400000|2022-05-04 10:00:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|114
1651658700000|2022-05-04 10:05:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|181
1651659000000|2022-05-04 10:10:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|288
1651659300000|2022-05-04 10:15:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|157
1651659600000|2022-05-04 10:20:00|14008.3|14004.3|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|129
1651659900000|2022-05-04 10:25:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|96
1651660200000|2022-05-04 10:30:00|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|106
1651660500000|2022-05-04 10:35:00|14012.9|14008.9|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|217
1651660800000|2022-05-04 10:40:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|99
1651661100000|2022-05-04 10:45:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|146
1651661400000|2022-05-04 10:50:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|34
1651661700000|2022-05-04 10:55:00|14012.9|14008.9|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|163
1651662000000|2022-05-04 11:00:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|286
1651662300000|2022-05-04 11:05:00|14000.4|13996.4|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|124
1651662600000|2022-05-04 11:10:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|209
1651662900000|2022-05-04 11:15:00|14011.4|14007.4|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|301
1651663200000|2022-05-04 11:20:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|440
1651663500000|2022-05-04 11:25:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|180
1651663800000|2022-05-04 11:30:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|349
1651664100000|2022-05-04 11:35:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|156
1651664400000|2022-05-04 11:40:00|14003.6|13999.6|14012.9|14008.9|14016.1|14012.1|14003.6|13999.6|292
1651664700000|2022-05-04 11:45:00|14016.1|14012.1|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|494
1651665000000|2022-05-04 11:50:00|14012.9|14008.9|14006.7|14002.7|14012.9|14008.9|14000.4|13996.4|418
1651665300000|2022-05-04 11:55:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|215
1651665600000|2022-05-04 12:00:00|14003.6|13999.6|14009.8|14005.8|14009.8|14005.8|14000.4|13996.4|611
1651665900000|2022-05-04 12:05:00|14006.7|14002.7|13997.3|13993.3|14009.8|14005.8|13994.2|13990.2|763
1651666200000|2022-05-04 12:10:00|13994.2|13990.2|13989.5|13985.5|14000.4|13996.4|13989.5|13985.5|1172
1651666500000|2022-05-04 12:15:00|13992.6|13988.6|13995.8|13991.8|14006.7|14002.7|13991.1|13987.1|1089
1651666800000|2022-05-04 12:20:00|13997.3|13993.3|13972.3|13968.3|13997.3|13993.3|13962.9|13958.9|1910
1651667100000|2022-05-04 12:25:00|13969.2|13965.2|13986.4|13982.4|13987.9|13983.9|13969.2|13965.2|917
1651667400000|2022-05-04 12:30:00|13987.9|13983.9|13981.7|13977.7|14003.6|13999.6|13981.7|13977.7|1377
1651667700000|2022-05-04 12:35:00|13983.3|13979.3|14006.7|14002.7|14009.8|14005.8|13981.7|13977.7|1676
1651668000000|2022-05-04 12:40:00|14009.8|14005.8|13997.3|13993.3|14009.8|14005.8|13992.6|13988.6|1246
1651668300000|2022-05-04 12:45:00|13994.2|13990.2|13978.6|13974.6|14000.4|13996.4|13975.4|13971.4|819
1651668600000|2022-05-04 12:50:00|13975.4|13971.4|13987.9|13983.9|13991.1|13987.1|13969.2|13965.2|1432
1651668900000|2022-05-04 12:55:00|13991.1|13987.1|13981.7|13977.7|13994.2|13990.2|13981.7|13977.7|799
1651669200000|2022-05-04 13:00:00|13984.8|13980.8|13997.3|13993.3|14000.4|13996.4|13984.8|13980.8|564
1651669500000|2022-05-04 13:05:00|13994.2|13990.2|13984.8|13980.8|13997.3|13993.3|13984.8|13980.8|1002
1651669800000|2022-05-04 13:10:00|13981.7|13977.7|13959.8|13955.8|13981.7|13977.7|13956.7|13952.7|1624
1651670100000|2022-05-04 13:15:00|13956.7|13952.7|13950.4|13946.4|13966.1|13962.1|13950.4|13946.4|1357
1651670400000|2022-05-04 13:20:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|1303
1651670700000|2022-05-04 13:25:00|13950.4|13946.4|13944.2|13940.2|13956.7|13952.7|13944.2|13940.2|1664
1651671000000|2022-05-04 13:30:00|13947.3|13943.3|13922.3|13918.3|13947.3|13943.3|13922.3|13918.3|2280
1651671300000|2022-05-04 13:35:00|13919.2|13915.2|13903.6|13899.6|13922.3|13918.3|13903.6|13899.6|4044
1651671600000|2022-05-04 13:40:00|13906.7|13902.7|13912.9|13908.9|13919.2|13915.2|13903.6|13899.6|3553
1651671900000|2022-05-04 13:45:00|13916.1|13912.1|13919.2|13915.2|13931.7|13927.7|13909.8|13905.8|3140
1651672200000|2022-05-04 13:50:00|13916.1|13912.1|13903.6|13899.6|13916.1|13912.1|13900.4|13896.4|1801
1651672500000|2022-05-04 13:55:00|13906.7|13902.7|13914.5|13910.5|13922.3|13918.3|13906.7|13902.7|1937
1651672800000|2022-05-04 14:00:00|13912.9|13908.9|13916.1|13912.1|13922.3|13918.3|13909.8|13905.8|2616
1651673100000|2022-05-04 14:05:00|13912.9|13908.9|13906.7|13902.7|13919.2|13915.2|13906.7|13902.7|1907
1651673400000|2022-05-04 14:10:00|13903.6|13899.6|13894.2|13890.2|13906.7|13902.7|13894.2|13890.2|1936
1651673700000|2022-05-04 14:15:00|13897.3|13893.3|13925.4|13921.4|13925.4|13921.4|13894.2|13890.2|3371
1651674000000|2022-05-04 14:20:00|13922.3|13918.3|13906.7|13902.7|13925.4|13921.4|13903.6|13899.6|2629
1651674300000|2022-05-04 14:25:00|13903.6|13899.6|13906.7|13902.7|13912.9|13908.9|13897.3|13893.3|1868
1651674600000|2022-05-04 14:30:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13900.4|13896.4|1478
1651674900000|2022-05-04 14:35:00|13914.5|13910.5|13925.4|13921.4|13925.4|13921.4|13912.9|13908.9|1173
1651675200000|2022-05-04 14:40:00|13922.3|13918.3|13931.7|13927.7|13934.8|13930.8|13922.3|13918.3|1174
1651675500000|2022-05-04 14:45:00|13934.8|13930.8|13925.4|13921.4|13934.8|13930.8|13922.3|13918.3|1205
1651675800000|2022-05-04 14:50:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13912.9|13908.9|1534
1651676100000|2022-05-04 14:55:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|906
1651676400000|2022-05-04 15:00:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|1740
1651676700000|2022-05-04 15:05:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|585
1651677000000|2022-05-04 15:10:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13931.7|13927.7|1454
1651677300000|2022-05-04 15:15:00|13944.2|13940.2|13959.8|13955.8|13962.9|13958.9|13944.2|13940.2|1430
1651677600000|2022-05-04 15:20:00|13962.9|13958.9|13944.2|13940.2|13962.9|13958.9|13944.2|13940.2|1498
1651677900000|2022-05-04 15:25:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13937.9|13933.9|512
1651678200000|2022-05-04 15:30:00|13947.3|13943.3|13969.2|13965.2|13969.2|13965.2|13947.3|13943.3|1347
1651678500000|2022-05-04 15:35:00|13966.1|13962.1|13969.2|13965.2|13975.4|13971.4|13959.8|13955.8|1063
1651678800000|2022-05-04 15:40:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13956.7|13952.7|667
1651679100000|2022-05-04 15:45:00|13956.7|13952.7|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|844
1651679400000|2022-05-04 15:50:00|13966.1|13962.1|13969.2|13965.2|13978.6|13974.6|13962.9|13958.9|1610
1651679700000|2022-05-04 15:55:00|13972.3|13968.3|13959.8|13955.8|13972.3|13968.3|13959.8|13955.8|629
1651680000000|2022-05-04 16:00:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|724
1651680300000|2022-05-04 16:05:00|13959.8|13955.8|13948.9|13944.9|13959.8|13955.8|13947.3|13943.3|864
1651680600000|2022-05-04 16:10:00|13950.4|13946.4|13959.8|13955.8|13962.9|13958.9|13947.3|13943.3|592
1651680900000|2022-05-04 16:15:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|1402
1651681200000|2022-05-04 16:20:00|13966.1|13962.1|13956.7|13952.7|13969.2|13965.2|13953.6|13949.6|813
1651681500000|2022-05-04 16:25:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|805
1651681800000|2022-05-04 16:30:00|13950.4|13946.4|13944.2|13940.2|13953.6|13949.6|13944.2|13940.2|609
1651682100000|2022-05-04 16:35:00|13947.3|13943.3|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|540
1651682400000|2022-05-04 16:40:00|13941.1|13937.1|13934.8|13930.8|13944.2|13940.2|13934.8|13930.8|775
1651682700000|2022-05-04 16:45:00|13931.7|13927.7|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|752
1651683000000|2022-05-04 16:50:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|609
1651683300000|2022-05-04 16:55:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|435
1651683600000|2022-05-04 17:00:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|224
1651683900000|2022-05-04 17:05:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|276
1651684200000|2022-05-04 17:10:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13931.7|13927.7|862
1651684500000|2022-05-04 17:15:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|429
1651684800000|2022-05-04 17:20:00|13934.8|13930.8|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|710
1651685100000|2022-05-04 17:25:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13934.8|13930.8|970
1651685400000|2022-05-04 17:30:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|691
1651685700000|2022-05-04 17:35:00|13937.9|13933.9|13944.2|13940.2|13947.3|13943.3|13937.9|13933.9|655
1651686000000|2022-05-04 17:40:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|980
1651686300000|2022-05-04 17:45:00|13952|13948|13956.7|13952.7|13959.8|13955.8|13952|13948|1570
1651686600000|2022-05-04 17:50:00|13953.6|13949.6|13944.2|13940.2|13953.6|13949.6|13941.1|13937.1|844
1651686900000|2022-05-04 17:55:00|13941.1|13937.1|13961.4|13957.4|13966.1|13962.1|13941.1|13937.1|809
1651687200000|2022-05-04 18:00:00|13959.8|13955.8|13966.1|13962.1|13997.3|13993.3|13950.4|13946.4|3206
1651687500000|2022-05-04 18:05:00|13967.6|13963.6|13959.8|13955.8|13975.4|13971.4|13953.6|13949.6|1554
1651687800000|2022-05-04 18:10:00|13956.7|13952.7|13972.3|13968.3|13975.4|13971.4|13944.2|13940.2|1594
1651688100000|2022-05-04 18:15:00|13969.2|13965.2|13959.8|13955.8|13978.6|13974.6|13959.8|13955.8|1844
1651688400000|2022-05-04 18:20:00|13956.7|13952.7|13966.1|13962.1|13966.1|13962.1|13953.6|13949.6|1451
1651688700000|2022-05-04 18:25:00|13962.9|13958.9|13972.3|13968.3|13972.3|13968.3|13959.8|13955.8|1334
1651689000000|2022-05-04 18:30:00|13973.9|13969.9|13922.3|13918.3|13975.4|13971.4|13922.3|13918.3|3400
1651689300000|2022-05-04 18:35:00|13925.4|13921.4|13916.1|13912.1|13944.2|13940.2|13903.6|13899.6|3545
1651689600000|2022-05-04 18:40:00|13917.6|13913.6|13937.9|13933.9|13941.1|13937.1|13912.9|13908.9|3571
1651689900000|2022-05-04 18:45:00|13931.7|13927.7|13966.1|13962.1|13978.6|13974.6|13931.7|13927.7|3396
1651690200000|2022-05-04 18:50:00|13969.2|13965.2|14006.7|14002.7|14006.7|14002.7|13969.2|13965.2|3870
1651690500000|2022-05-04 18:55:00|14003.6|13999.6|14012.9|14008.9|14041.1|14037.1|14000.4|13996.4|4599
1651690800000|2022-05-04 19:00:00|14014.5|14010.5|14016.1|14012.1|14028.6|14024.6|14003.6|13999.6|4044
1651691100000|2022-05-04 19:05:00|14012.9|14008.9|14031.7|14027.7|14047.3|14043.3|14009.8|14005.8|3214
1651691400000|2022-05-04 19:10:00|14034.8|14030.8|14041.1|14037.1|14056.7|14052.7|14028.6|14024.6|2709
1651691700000|2022-05-04 19:15:00|14044.2|14040.2|13991.1|13987.1|14044.2|14040.2|13991.1|13987.1|2654
1651692000000|2022-05-04 19:20:00|13987.9|13983.9|14000.4|13996.4|14006.7|14002.7|13975.4|13971.4|2394
1651692300000|2022-05-04 19:25:00|14003.6|13999.6|13997.3|13993.3|14003.6|13999.6|13978.6|13974.6|1029
1651692600000|2022-05-04 19:30:00|13994.2|13990.2|14019.2|14015.2|14019.2|14015.2|13984.8|13980.8|1017
1651692900000|2022-05-04 19:35:00|14016.1|14012.1|14009.8|14005.8|14028.6|14024.6|14009.8|14005.8|1658
1651693200000|2022-05-04 19:40:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|13997.3|13993.3|1723
1651693500000|2022-05-04 19:45:00|14012.9|14008.9|13991.1|13987.1|14012.9|14008.9|13991.1|13987.1|1199
1651693800000|2022-05-04 19:50:00|13994.2|13990.2|13991.1|13987.1|14003.6|13999.6|13981.7|13977.7|1842
1651694100000|2022-05-04 19:55:00|13987.9|13983.9|14019.2|14015.2|14019.2|14015.2|13978.6|13974.6|3072
1651694400000|2022-05-04 20:00:00|14016.1|14012.1|14009.8|14005.8|14016.1|14012.1|14003.6|13999.6|1897
1651694700000|2022-05-04 20:05:00|14008.3|14004.3|14009.8|14005.8|14009.8|14005.8|14000.4|13996.4|407
1651695000000|2022-05-04 20:10:00|14006.7|14002.7|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|986
1651695300000|2022-05-04 20:15:00|14009.8|14005.8|14000.4|13996.4|14012.9|14008.9|13997.3|13993.3|522
1651695600000|2022-05-04 20:20:00|13997.3|13993.3|13984.8|13980.8|13997.3|13993.3|13984.8|13980.8|636
1651695900000|2022-05-04 20:25:00|13987.9|13983.9|13975.4|13971.4|13991.1|13987.1|13972.3|13968.3|1338
1651696200000|2022-05-04 20:30:00|13972.3|13968.3|13975.4|13971.4|13984.8|13980.8|13972.3|13968.3|394
1651696500000|2022-05-04 20:35:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|983
1651696800000|2022-05-04 20:40:00|13972.3|13968.3|13962.9|13958.9|13972.3|13968.3|13962.9|13958.9|386
1651697100000|2022-05-04 20:45:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13953.6|13949.6|977
1651697400000|2022-05-04 20:50:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|841
1651697700000|2022-05-04 20:55:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|592
1651701600000|2022-05-04 22:00:00|13966.1|13962.1|13986.4|13982.4|13987.9|13983.9|13966.1|13962.1|300
1651701900000|2022-05-04 22:05:00|13987.9|13983.9|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|74
1651702200000|2022-05-04 22:10:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|155
1651702500000|2022-05-04 22:15:00|13987.9|13983.9|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|121
1651702800000|2022-05-04 22:20:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13992.6|13988.6|157
1651703100000|2022-05-04 22:25:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|18
1651703400000|2022-05-04 22:30:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|63
1651703700000|2022-05-04 22:35:00|13987.9|13983.9|13984.8|13980.8|13991.1|13987.1|13984.8|13980.8|219
1651704000000|2022-05-04 22:40:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13972.3|13968.3|204
1651704300000|2022-05-04 22:45:00|13984.8|13980.8|13977|13973|13984.8|13980.8|13977|13973|102
1651704600000|2022-05-04 22:50:00|13975.4|13971.4|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|100
1651704900000|2022-05-04 22:55:00|13973.9|13969.9|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|109
1651705200000|2022-05-04 23:00:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|82
1651705500000|2022-05-04 23:05:00|13970.8|13966.8|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|126
1651705800000|2022-05-04 23:10:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|54
1651706100000|2022-05-04 23:15:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|43
1651706400000|2022-05-04 23:20:00|13980.1|13976.1|13983.3|13979.3|13984.8|13980.8|13980.1|13976.1|58
1651706700000|2022-05-04 23:25:00|13984.8|13980.8|13983.3|13979.3|13984.8|13980.8|13981.7|13977.7|26
1651707000000|2022-05-04 23:30:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|129
1651707300000|2022-05-04 23:35:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|46
1651707600000|2022-05-04 23:40:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|43
1651707900000|2022-05-04 23:45:00|13989.5|13985.5|13994.2|13990.2|13994.2|13990.2|13989.5|13985.5|41
1651708200000|2022-05-04 23:50:00|13992.6|13988.6|13995.8|13991.8|13997.3|13993.3|13992.6|13988.6|69
1651708500000|2022-05-04 23:55:00|13997.3|13993.3|13991.1|13987.1|13997.3|13993.3|13991.1|13987.1|146
1651708800000|2022-05-05 00:00:00|13992.6|13988.6|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|35
1651709100000|2022-05-05 00:05:00|13997.3|13993.3|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|178
1651709400000|2022-05-05 00:10:00|14003.6|13999.6|14003.6|13999.6|14005.1|14001.1|14000.4|13996.4|303
1651709700000|2022-05-05 00:15:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|178
1651710000000|2022-05-05 00:20:00|14005.1|14001.1|14006.7|14002.7|14006.7|14002.7|14005.1|14001.1|100
1651710300000|2022-05-05 00:25:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|58
1651710600000|2022-05-05 00:30:00|14000.4|13996.4|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|115
1651710900000|2022-05-05 00:35:00|13994.2|13990.2|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|78
1651711200000|2022-05-05 00:40:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|22
1651711500000|2022-05-05 00:45:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|36
1651711800000|2022-05-05 00:50:00|14002|13998|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|42
1651712100000|2022-05-05 00:55:00|14000.4|13996.4|14000.4|13996.4|14002|13998|14000.4|13996.4|39
1651712400000|2022-05-05 01:00:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|39
1651712700000|2022-05-05 01:05:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|17
1651713000000|2022-05-05 01:10:00|||||||||11
1651713300000|2022-05-05 01:15:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|121
1651713600000|2022-05-05 01:20:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|244
1651713900000|2022-05-05 01:25:00|14008.3|14004.3|14009.8|14005.8|14009.8|14005.8|14008.3|14004.3|389
1651714200000|2022-05-05 01:30:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|203
1651714500000|2022-05-05 01:35:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|200
1651714800000|2022-05-05 01:40:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|88
1651715100000|2022-05-05 01:45:00|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|176
1651715400000|2022-05-05 01:50:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|250
1651715700000|2022-05-05 01:55:00|14003.6|13999.6|13994.2|13990.2|14006.7|14002.7|13994.2|13990.2|279
1651716000000|2022-05-05 02:00:00|13992.6|13988.6|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|188
1651716300000|2022-05-05 02:05:00|13992.6|13988.6|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|98
1651716600000|2022-05-05 02:10:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|139
1651716900000|2022-05-05 02:15:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|79
1651717200000|2022-05-05 02:20:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|36
1651717500000|2022-05-05 02:25:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|117
1651717800000|2022-05-05 02:30:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|90
1651718100000|2022-05-05 02:35:00|13995.8|13991.8|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|55
1651718400000|2022-05-05 02:40:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|35
1651718700000|2022-05-05 02:45:00|13991.1|13987.1|13992.6|13988.6|13994.2|13990.2|13991.1|13987.1|76
1651719000000|2022-05-05 02:50:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|30
1651719300000|2022-05-05 02:55:00|13992.6|13988.6|13991.1|13987.1|13992.6|13988.6|13987.9|13983.9|58
1651719600000|2022-05-05 03:00:00|13989.5|13985.5|13986.4|13982.4|13989.5|13985.5|13981.7|13977.7|132
1651719900000|2022-05-05 03:05:00|13984.8|13980.8|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|72
1651720200000|2022-05-05 03:10:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|84
1651720500000|2022-05-05 03:15:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|46
1651720800000|2022-05-05 03:20:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|196
1651721100000|2022-05-05 03:25:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|89
1651721400000|2022-05-05 03:30:00|13966.1|13962.1|13964.5|13960.5|13966.1|13962.1|13962.9|13958.9|61
1651721700000|2022-05-05 03:35:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|72
1651722000000|2022-05-05 03:40:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|32
1651722300000|2022-05-05 03:45:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|17
1651722600000|2022-05-05 03:50:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|36
1651722900000|2022-05-05 03:55:00|13970.8|13966.8|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|30
1651723200000|2022-05-05 04:00:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|107
1651723500000|2022-05-05 04:05:00|||||||||2
1651723800000|2022-05-05 04:10:00|||||||||39
1651724100000|2022-05-05 04:15:00|13967.6|13963.6|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|60
1651724400000|2022-05-05 04:20:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|18
1651724700000|2022-05-05 04:25:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|142
1651725000000|2022-05-05 04:30:00|||||||||7
1651725300000|2022-05-05 04:35:00|13967.6|13963.6|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|68
1651725600000|2022-05-05 04:40:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|49
1651725900000|2022-05-05 04:45:00|13962.9|13958.9|13964.5|13960.5|13966.1|13962.1|13962.9|13958.9|108
1651726200000|2022-05-05 04:50:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|5
1651726500000|2022-05-05 04:55:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|212
1651726800000|2022-05-05 05:00:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|215
1651727100000|2022-05-05 05:05:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|198
1651727400000|2022-05-05 05:10:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|177
1651727700000|2022-05-05 05:15:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|32
1651728000000|2022-05-05 05:20:00|||||||||26
1651728300000|2022-05-05 05:25:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|35
1651728600000|2022-05-05 05:30:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|65
1651728900000|2022-05-05 05:35:00|13952|13948|13950.4|13946.4|13952|13948|13950.4|13946.4|36
1651729200000|2022-05-05 05:40:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|147
1651729500000|2022-05-05 05:45:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|157
1651729800000|2022-05-05 05:50:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|110
1651730100000|2022-05-05 05:55:00|13956.7|13952.7|13955.1|13951.1|13956.7|13952.7|13950.4|13946.4|95
1651730400000|2022-05-05 06:00:00|13956.7|13952.7|13962.9|13958.9|13966.1|13962.1|13953.6|13949.6|389
1651730700000|2022-05-05 06:05:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|319
1651731000000|2022-05-05 06:10:00|13959.8|13955.8|13962.9|13958.9|13969.2|13965.2|13956.7|13952.7|426
1651731300000|2022-05-05 06:15:00|13966.1|13962.1|13969.2|13965.2|13978.6|13974.6|13962.9|13958.9|361
1651731600000|2022-05-05 06:20:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|254
1651731900000|2022-05-05 06:25:00|13967.6|13963.6|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|299
1651732200000|2022-05-05 06:30:00|13962.9|13958.9|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|272
1651732500000|2022-05-05 06:35:00|13964.5|13960.5|13956.7|13952.7|13964.5|13960.5|13956.7|13952.7|197
1651732800000|2022-05-05 06:40:00|13955.1|13951.1|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|452
1651733100000|2022-05-05 06:45:00|13958.3|13954.3|13962.9|13958.9|13966.1|13962.1|13953.6|13949.6|376
1651733400000|2022-05-05 06:50:00|13964.5|13960.5|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|261
1651733700000|2022-05-05 06:55:00|13964.5|13960.5|13953.6|13949.6|13970.8|13966.8|13950.4|13946.4|276
1651734000000|2022-05-05 07:00:00|13955.1|13951.1|13956.7|13952.7|13959.8|13955.8|13947.3|13943.3|492
1651734300000|2022-05-05 07:05:00|13953.6|13949.6|13947.3|13943.3|13959.8|13955.8|13937.9|13933.9|801
1651734600000|2022-05-05 07:10:00|13945.8|13941.8|13956.7|13952.7|13959.8|13955.8|13945.8|13941.8|585
1651734900000|2022-05-05 07:15:00|13953.6|13949.6|13972.3|13968.3|13972.3|13968.3|13953.6|13949.6|379
1651735200000|2022-05-05 07:20:00|13969.2|13965.2|13953.6|13949.6|13969.2|13965.2|13950.4|13946.4|521
1651735500000|2022-05-05 07:25:00|13956.7|13952.7|13955.1|13951.1|13956.7|13952.7|13947.3|13943.3|393
1651735800000|2022-05-05 07:30:00|13953.6|13949.6|13941.1|13937.1|13956.7|13952.7|13941.1|13937.1|436
1651736100000|2022-05-05 07:35:00|13944.2|13940.2|13925.4|13921.4|13944.2|13940.2|13922.3|13918.3|564
1651736400000|2022-05-05 07:40:00|13922.3|13918.3|13927|13923|13931.7|13927.7|13922.3|13918.3|622
1651736700000|2022-05-05 07:45:00|13925.4|13921.4|13931.7|13927.7|13934.8|13930.8|13922.3|13918.3|422
1651737000000|2022-05-05 07:50:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|244
1651737300000|2022-05-05 07:55:00|13930.1|13926.1|13925.4|13921.4|13934.8|13930.8|13925.4|13921.4|234
1651737600000|2022-05-05 08:00:00|13928.6|13924.6|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|402
1651737900000|2022-05-05 08:05:00|13925.4|13921.4|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|165
1651738200000|2022-05-05 08:10:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|719
1651738500000|2022-05-05 08:15:00|13930.1|13926.1|13916.1|13912.1|13934.8|13930.8|13916.1|13912.1|396
1651738800000|2022-05-05 08:20:00|13917.6|13913.6|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|432
1651739100000|2022-05-05 08:25:00|13922.3|13918.3|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|482
1651739400000|2022-05-05 08:30:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|360
1651739700000|2022-05-05 08:35:00|13923.9|13919.9|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|288
1651740000000|2022-05-05 08:40:00|13917.6|13913.6|13928.6|13924.6|13930.1|13926.1|13916.1|13912.1|430
1651740300000|2022-05-05 08:45:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|221
1651740600000|2022-05-05 08:50:00|13925.4|13921.4|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|461
1651740900000|2022-05-05 08:55:00|13925.4|13921.4|13941.1|13937.1|13941.1|13937.1|13925.4|13921.4|456
1651741200000|2022-05-05 09:00:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|406
1651741500000|2022-05-05 09:05:00|13939.5|13935.5|13933.3|13929.3|13941.1|13937.1|13933.3|13929.3|316
1651741800000|2022-05-05 09:10:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|354
1651742100000|2022-05-05 09:15:00|13936.4|13932.4|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|304
1651742400000|2022-05-05 09:20:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|607
1651742700000|2022-05-05 09:25:00|13937.9|13933.9|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|378
1651743000000|2022-05-05 09:30:00|13944.2|13940.2|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|266
1651743300000|2022-05-05 09:35:00|13941.1|13937.1|13939.5|13935.5|13941.1|13937.1|13934.8|13930.8|330
1651743600000|2022-05-05 09:40:00|13937.9|13933.9|13939.5|13935.5|13941.1|13937.1|13937.9|13933.9|78
1651743900000|2022-05-05 09:45:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|103
1651744200000|2022-05-05 09:50:00|13937.9|13933.9|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|355
1651744500000|2022-05-05 09:55:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|84
1651744800000|2022-05-05 10:00:00|13942.6|13938.6|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|156
1651745100000|2022-05-05 10:05:00|13944.2|13940.2|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|346
1651745400000|2022-05-05 10:10:00|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|142
1651745700000|2022-05-05 10:15:00|13945.8|13941.8|13944.2|13940.2|13945.8|13941.8|13942.6|13938.6|53
1651746000000|2022-05-05 10:20:00|13942.6|13938.6|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|117
1651746300000|2022-05-05 10:25:00|13945.8|13941.8|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|68
1651746600000|2022-05-05 10:30:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|240
1651746900000|2022-05-05 10:35:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|106
1651747200000|2022-05-05 10:40:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|43
1651747500000|2022-05-05 10:45:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|320
1651747800000|2022-05-05 10:50:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|261
1651748100000|2022-05-05 10:55:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|635
1651748400000|2022-05-05 11:00:00|13923.9|13919.9|13928.6|13924.6|13934.8|13930.8|13909.8|13905.8|1177
1651748700000|2022-05-05 11:05:00|13930.1|13926.1|13950.4|13946.4|13950.4|13946.4|13928.6|13924.6|758
1651749000000|2022-05-05 11:10:00|13947.3|13943.3|13975.4|13971.4|13975.4|13971.4|13947.3|13943.3|606
1651749300000|2022-05-05 11:15:00|13978.6|13974.6|13972.3|13968.3|13981.7|13977.7|13962.9|13958.9|853
1651749600000|2022-05-05 11:20:00|13969.2|13965.2|13978.6|13974.6|13981.7|13977.7|13962.9|13958.9|708
1651749900000|2022-05-05 11:25:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|382
1651750200000|2022-05-05 11:30:00|13975.4|13971.4|13956.7|13952.7|13978.6|13974.6|13953.6|13949.6|810
1651750500000|2022-05-05 11:35:00|13953.6|13949.6|13947.3|13943.3|13959.8|13955.8|13944.2|13940.2|682
1651750800000|2022-05-05 11:40:00|13950.4|13946.4|13956.7|13952.7|13962.9|13958.9|13950.4|13946.4|634
1651751100000|2022-05-05 11:45:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|546
1651751400000|2022-05-05 11:50:00|13962.9|13958.9|13966.1|13962.1|13972.3|13968.3|13959.8|13955.8|546
1651751700000|2022-05-05 11:55:00|13964.5|13960.5|13947.3|13943.3|13966.1|13962.1|13947.3|13943.3|529
1651752000000|2022-05-05 12:00:00|13950.4|13946.4|13966.1|13962.1|13972.3|13968.3|13948.9|13944.9|674
1651752300000|2022-05-05 12:05:00|13962.9|13958.9|13975.4|13971.4|13978.6|13974.6|13962.9|13958.9|538
1651752600000|2022-05-05 12:10:00|13973.9|13969.9|13991.1|13987.1|13994.2|13990.2|13970.8|13966.8|582
1651752900000|2022-05-05 12:15:00|13987.9|13983.9|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|1148
1651753200000|2022-05-05 12:20:00|13984.8|13980.8|13987.9|13983.9|13997.3|13993.3|13978.6|13974.6|1578
1651753500000|2022-05-05 12:25:00|13984.8|13980.8|13991.1|13987.1|13997.3|13993.3|13984.8|13980.8|1470
1651753800000|2022-05-05 12:30:00|13997.3|13993.3|13984.8|13980.8|13997.3|13993.3|13984.8|13980.8|1010
1651754100000|2022-05-05 12:35:00|13987.9|13983.9|13984.8|13980.8|14000.4|13996.4|13984.8|13980.8|712
1651754400000|2022-05-05 12:40:00|13987.9|13983.9|13978.6|13974.6|13987.9|13983.9|13973.9|13969.9|1061
1651754700000|2022-05-05 12:45:00|13981.7|13977.7|13969.2|13965.2|13981.7|13977.7|13969.2|13965.2|928
1651755000000|2022-05-05 12:50:00|13966.1|13962.1|13950.4|13946.4|13969.2|13965.2|13947.3|13943.3|2161
1651755300000|2022-05-05 12:55:00|13947.3|13943.3|13937.9|13933.9|13953.6|13949.6|13937.9|13933.9|1286
1651755600000|2022-05-05 13:00:00|13934.8|13930.8|13919.2|13915.2|13937.9|13933.9|13919.2|13915.2|1674
1651755900000|2022-05-05 13:05:00|13916.1|13912.1|13897.3|13893.3|13919.2|13915.2|13894.2|13890.2|1933
1651756200000|2022-05-05 13:10:00|13900.4|13896.4|13884.8|13880.8|13900.4|13896.4|13881.7|13877.7|2484
1651756500000|2022-05-05 13:15:00|13881.7|13877.7|13847.3|13843.3|13884.8|13880.8|13847.3|13843.3|3879
1651756800000|2022-05-05 13:20:00|13850.4|13846.4|13825.4|13821.4|13850.4|13846.4|13812.9|13808.9|3721
1651757100000|2022-05-05 13:25:00|13822.3|13818.3|13834.8|13830.8|13847.3|13843.3|13822.3|13818.3|3379
1651757400000|2022-05-05 13:30:00|13837.9|13833.9|13847.3|13843.3|13847.3|13843.3|13816.1|13812.1|3802
1651757700000|2022-05-05 13:35:00|13844.2|13840.2|13850.4|13846.4|13853.6|13849.6|13834.8|13830.8|3249
1651758000000|2022-05-05 13:40:00|13847.3|13843.3|13828.6|13824.6|13853.6|13849.6|13828.6|13824.6|2421
1651758300000|2022-05-05 13:45:00|13831.7|13827.7|13806.7|13802.7|13831.7|13827.7|13806.7|13802.7|4767
1651758600000|2022-05-05 13:50:00|13809.8|13805.8|13778.6|13774.6|13812.9|13808.9|13769.2|13765.2|3594
1651758900000|2022-05-05 13:55:00|13781.7|13777.7|13797.3|13793.3|13797.3|13793.3|13775.4|13771.4|4632
1651759200000|2022-05-05 14:00:00|13800.4|13796.4|13781.7|13777.7|13803.6|13799.6|13781.7|13777.7|2094
1651759500000|2022-05-05 14:05:00|13778.6|13774.6|13775.4|13771.4|13787.9|13783.9|13772.3|13768.3|2777
1651759800000|2022-05-05 14:10:00|13778.6|13774.6|13769.2|13765.2|13778.6|13774.6|13756.7|13752.7|2541
1651760100000|2022-05-05 14:15:00|13772.3|13768.3|13784.8|13780.8|13787.9|13783.9|13772.3|13768.3|2124
1651760400000|2022-05-05 14:20:00|13787.9|13783.9|13778.6|13774.6|13794.2|13790.2|13769.2|13765.2|1875
1651760700000|2022-05-05 14:25:00|13775.4|13771.4|13772.3|13768.3|13778.6|13774.6|13759.8|13755.8|1736
1651761000000|2022-05-05 14:30:00|13769.2|13765.2|13775.4|13771.4|13778.6|13774.6|13766.1|13762.1|1741
1651761300000|2022-05-05 14:35:00|13778.6|13774.6|13781.7|13777.7|13791.1|13787.1|13778.6|13774.6|1611
1651761600000|2022-05-05 14:40:00|13778.6|13774.6|13775.4|13771.4|13787.9|13783.9|13772.3|13768.3|1348
1651761900000|2022-05-05 14:45:00|13772.3|13768.3|13769.2|13765.2|13775.4|13771.4|13756.7|13752.7|1086
1651762200000|2022-05-05 14:50:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13756.7|13752.7|2598
1651762500000|2022-05-05 14:55:00|13769.2|13765.2|13753.6|13749.6|13772.3|13768.3|13753.6|13749.6|1856
1651762800000|2022-05-05 15:00:00|13755.1|13751.1|13744.2|13740.2|13762.9|13758.9|13737.9|13733.9|2784
1651763100000|2022-05-05 15:05:00|13747.3|13743.3|13716.1|13712.1|13750.4|13746.4|13709.8|13705.8|3691
1651763400000|2022-05-05 15:10:00|13719.2|13715.2|13741.1|13737.1|13741.1|13737.1|13719.2|13715.2|2505
1651763700000|2022-05-05 15:15:00|13737.9|13733.9|13719.2|13715.2|13744.2|13740.2|13719.2|13715.2|1891
1651764000000|2022-05-05 15:20:00|13716.1|13712.1|13703.6|13699.6|13719.2|13715.2|13703.6|13699.6|2450
1651764300000|2022-05-05 15:25:00|13706.7|13702.7|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|2285
1651764600000|2022-05-05 15:30:00|13700.4|13696.4|13709.8|13705.8|13716.1|13712.1|13697.3|13693.3|1844
1651764900000|2022-05-05 15:35:00|13703.6|13699.6|13700.4|13696.4|13709.8|13705.8|13697.3|13693.3|1169
1651765200000|2022-05-05 15:40:00|13703.6|13699.6|13716.1|13712.1|13716.1|13712.1|13694.2|13690.2|2241
1651765500000|2022-05-05 15:45:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13700.4|13696.4|1505
1651765800000|2022-05-05 15:50:00|13711.4|13707.4|13697.3|13693.3|13712.9|13708.9|13684.8|13680.8|1850
1651766100000|2022-05-05 15:55:00|13700.4|13696.4|13712.9|13708.9|13712.9|13708.9|13694.2|13690.2|1673
1651766400000|2022-05-05 16:00:00|13716.1|13712.1|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|1632
1651766700000|2022-05-05 16:05:00|13723.9|13719.9|13709.8|13705.8|13728.6|13724.6|13709.8|13705.8|843
1651767000000|2022-05-05 16:10:00|13712.9|13708.9|13703.6|13699.6|13712.9|13708.9|13697.3|13693.3|1352
1651767300000|2022-05-05 16:15:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|849
1651767600000|2022-05-05 16:20:00|13712.9|13708.9|13697.3|13693.3|13716.1|13712.1|13697.3|13693.3|1190
1651767900000|2022-05-05 16:25:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13687.9|13683.9|942
1651768200000|2022-05-05 16:30:00|13703.6|13699.6|13706.7|13702.7|13712.9|13708.9|13700.4|13696.4|815
1651768500000|2022-05-05 16:35:00|13703.6|13699.6|13691.1|13687.1|13706.7|13702.7|13687.9|13683.9|1239
1651768800000|2022-05-05 16:40:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13681.7|13677.7|1574
1651769100000|2022-05-05 16:45:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|825
1651769400000|2022-05-05 16:50:00|13681.7|13677.7|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|1535
1651769700000|2022-05-05 16:55:00|13687.9|13683.9|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|1195
1651770000000|2022-05-05 17:00:00|13694.2|13690.2|13712.9|13708.9|13712.9|13708.9|13691.1|13687.1|1646
1651770300000|2022-05-05 17:05:00|13709.8|13705.8|13706.7|13702.7|13716.1|13712.1|13703.6|13699.6|2059
1651770600000|2022-05-05 17:10:00|13703.6|13699.6|13687.9|13683.9|13703.6|13699.6|13687.9|13683.9|891
1651770900000|2022-05-05 17:15:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|916
1651771200000|2022-05-05 17:20:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|413
1651771500000|2022-05-05 17:25:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|1216
1651771800000|2022-05-05 17:30:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13672.3|13668.3|1177
1651772100000|2022-05-05 17:35:00|13678.6|13674.6|13684.8|13680.8|13687.9|13683.9|13672.3|13668.3|799
1651772400000|2022-05-05 17:40:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|327
1651772700000|2022-05-05 17:45:00|13684.8|13680.8|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|780
1651773000000|2022-05-05 17:50:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13662.9|13658.9|2744
1651773300000|2022-05-05 17:55:00|13675.4|13671.4|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|1067
1651773600000|2022-05-05 18:00:00|13681.7|13677.7|13675.4|13671.4|13687.9|13683.9|13672.3|13668.3|918
1651773900000|2022-05-05 18:05:00|13678.6|13674.6|13691.1|13687.1|13691.1|13687.1|13678.6|13674.6|1034
1651774200000|2022-05-05 18:10:00|13694.2|13690.2|13697.3|13693.3|13706.7|13702.7|13691.1|13687.1|1658
1651774500000|2022-05-05 18:15:00|13694.2|13690.2|13703.6|13699.6|13712.9|13708.9|13694.2|13690.2|2820
1651774800000|2022-05-05 18:20:00|13706.7|13702.7|13716.1|13712.1|13719.2|13715.2|13706.7|13702.7|957
1651775100000|2022-05-05 18:25:00|13719.2|13715.2|13706.7|13702.7|13719.2|13715.2|13706.7|13702.7|1214
1651775400000|2022-05-05 18:30:00|13703.6|13699.6|13722.3|13718.3|13725.4|13721.4|13703.6|13699.6|696
1651775700000|2022-05-05 18:35:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|960
1651776000000|2022-05-05 18:40:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|961
1651776300000|2022-05-05 18:45:00|13730.1|13726.1|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|1614
1651776600000|2022-05-05 18:50:00|13734.8|13730.8|13728.6|13724.6|13741.1|13737.1|13728.6|13724.6|1245
1651776900000|2022-05-05 18:55:00|13731.7|13727.7|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|2438
1651777200000|2022-05-05 19:00:00|13734.8|13730.8|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|1959
1651777500000|2022-05-05 19:05:00|13734.8|13730.8|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|728
1651777800000|2022-05-05 19:10:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|1587
1651778100000|2022-05-05 19:15:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13716.1|13712.1|1283
1651778400000|2022-05-05 19:20:00|13731.7|13727.7|13750.4|13746.4|13750.4|13746.4|13731.7|13727.7|1159
1651778700000|2022-05-05 19:25:00|13747.3|13743.3|13753.6|13749.6|13759.8|13755.8|13744.2|13740.2|3665
1651779000000|2022-05-05 19:30:00|13752|13748|13759.8|13755.8|13762.9|13758.9|13747.3|13743.3|1274
1651779300000|2022-05-05 19:35:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13753.6|13749.6|1196
1651779600000|2022-05-05 19:40:00|13762.9|13758.9|13778.6|13774.6|13778.6|13774.6|13762.9|13758.9|1545
1651779900000|2022-05-05 19:45:00|13775.4|13771.4|13753.6|13749.6|13778.6|13774.6|13750.4|13746.4|1946
1651780200000|2022-05-05 19:50:00|13750.4|13746.4|13753.6|13749.6|13759.8|13755.8|13747.3|13743.3|1113
1651780500000|2022-05-05 19:55:00|13750.4|13746.4|13775.4|13771.4|13778.6|13774.6|13750.4|13746.4|2831
1651780800000|2022-05-05 20:00:00|13772.3|13768.3|13781.7|13777.7|13781.7|13777.7|13762.9|13758.9|2918
1651781100000|2022-05-05 20:05:00|13784.8|13780.8|13794.2|13790.2|13800.4|13796.4|13778.6|13774.6|1646
1651781400000|2022-05-05 20:10:00|13791.1|13787.1|13778.6|13774.6|13797.3|13793.3|13772.3|13768.3|1442
1651781700000|2022-05-05 20:15:00|13781.7|13777.7|13787.9|13783.9|13791.1|13787.1|13778.6|13774.6|671
1651782000000|2022-05-05 20:20:00|13786.4|13782.4|13775.4|13771.4|13787.9|13783.9|13775.4|13771.4|516
1651782300000|2022-05-05 20:25:00|13772.3|13768.3|13784.8|13780.8|13784.8|13780.8|13772.3|13768.3|776
1651782600000|2022-05-05 20:30:00|13781.7|13777.7|13775.4|13771.4|13787.9|13783.9|13775.4|13771.4|858
1651782900000|2022-05-05 20:35:00|13778.6|13774.6|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|653
1651783200000|2022-05-05 20:40:00|13778.6|13774.6|13784.8|13780.8|13784.8|13780.8|13778.6|13774.6|541
1651783500000|2022-05-05 20:45:00|13783.3|13779.3|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|410
1651783800000|2022-05-05 20:50:00|13772.3|13768.3|13784.8|13780.8|13784.8|13780.8|13772.3|13768.3|509
1651784100000|2022-05-05 20:55:00|13781.7|13777.7|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|1065
1651788000000|2022-05-05 22:00:00|13772.3|13768.3|13780.1|13776.1|13794.2|13790.2|13772.3|13768.3|211
1651788300000|2022-05-05 22:05:00|13781.7|13777.7|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|120
1651788600000|2022-05-05 22:10:00|13772.3|13768.3|13767.6|13763.6|13772.3|13768.3|13766.1|13762.1|190
1651788900000|2022-05-05 22:15:00|13766.1|13762.1|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|67
1651789200000|2022-05-05 22:20:00|13761.4|13757.4|13753.6|13749.6|13762.9|13758.9|13747.3|13743.3|272
1651789500000|2022-05-05 22:25:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|110
1651789800000|2022-05-05 22:30:00|13750.4|13746.4|13759.8|13755.8|13759.8|13755.8|13750.4|13746.4|225
1651790100000|2022-05-05 22:35:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|93
1651790400000|2022-05-05 22:40:00|13750.4|13746.4|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|44
1651790700000|2022-05-05 22:45:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|50
1651791000000|2022-05-05 22:50:00|13753.6|13749.6|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|41
1651791300000|2022-05-05 22:55:00|13745.8|13741.8|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|28
1651791600000|2022-05-05 23:00:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|58
1651791900000|2022-05-05 23:05:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|56
1651792200000|2022-05-05 23:10:00|13748.9|13744.9|13761.4|13757.4|13761.4|13757.4|13748.9|13744.9|88
1651792500000|2022-05-05 23:15:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|142
1651792800000|2022-05-05 23:20:00|||||||||38
1651793100000|2022-05-05 23:25:00|13761.4|13757.4|13759.8|13755.8|13761.4|13757.4|13756.7|13752.7|42
1651793400000|2022-05-05 23:30:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|108
1651793700000|2022-05-05 23:35:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|50
1651794000000|2022-05-05 23:40:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|106
1651794300000|2022-05-05 23:45:00|13764.5|13760.5|13759.8|13755.8|13764.5|13760.5|13759.8|13755.8|131
1651794600000|2022-05-05 23:50:00|13756.7|13752.7|13761.4|13757.4|13762.9|13758.9|13756.7|13752.7|76
1651794900000|2022-05-05 23:55:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|55
1651795200000|2022-05-06 00:00:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13759.8|13755.8|186
1651795500000|2022-05-06 00:05:00|13772.3|13768.3|13769.2|13765.2|13777|13773|13769.2|13765.2|104
1651795800000|2022-05-06 00:10:00|13766.1|13762.1|13772.3|13768.3|13778.6|13774.6|13762.9|13758.9|114
1651796100000|2022-05-06 00:15:00|13775.4|13771.4|13772.3|13768.3|13778.6|13774.6|13769.2|13765.2|130
1651796400000|2022-05-06 00:20:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|200
1651796700000|2022-05-06 00:25:00|13770.8|13766.8|13756.7|13752.7|13772.3|13768.3|13756.7|13752.7|335
1651797000000|2022-05-06 00:30:00|13758.3|13754.3|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|207
1651797300000|2022-05-06 00:35:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|288
1651797600000|2022-05-06 00:40:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|191
1651797900000|2022-05-06 00:45:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|225
1651798200000|2022-05-06 00:50:00|13734.8|13730.8|13722.3|13718.3|13739.5|13735.5|13722.3|13718.3|683
1651798500000|2022-05-06 00:55:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|298
1651798800000|2022-05-06 01:00:00|13731.7|13727.7|13719.2|13715.2|13737.9|13733.9|13716.1|13712.1|506
1651799100000|2022-05-06 01:05:00|13722.3|13718.3|13734.8|13730.8|13737.9|13733.9|13722.3|13718.3|209
1651799400000|2022-05-06 01:10:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|37
1651799700000|2022-05-06 01:15:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|246
1651800000000|2022-05-06 01:20:00|13723.9|13719.9|13716.1|13712.1|13725.4|13721.4|13706.7|13702.7|355
1651800300000|2022-05-06 01:25:00|13712.9|13708.9|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|263
1651800600000|2022-05-06 01:30:00|13720.8|13716.8|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|187
1651800900000|2022-05-06 01:35:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13723.9|13719.9|120
1651801200000|2022-05-06 01:40:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|70
1651801500000|2022-05-06 01:45:00|13723.9|13719.9|13703.6|13699.6|13725.4|13721.4|13697.3|13693.3|616
1651801800000|2022-05-06 01:50:00|13705.1|13701.1|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|243
1651802100000|2022-05-06 01:55:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13703.6|13699.6|266
1651802400000|2022-05-06 02:00:00|13714.5|13710.5|13716.1|13712.1|13722.3|13718.3|13712.9|13708.9|122
1651802700000|2022-05-06 02:05:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|104
1651803000000|2022-05-06 02:10:00|13711.4|13707.4|13712.9|13708.9|13716.1|13712.1|13711.4|13707.4|133
1651803300000|2022-05-06 02:15:00|13711.4|13707.4|13720.8|13716.8|13722.3|13718.3|13711.4|13707.4|76
1651803600000|2022-05-06 02:20:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|219
1651803900000|2022-05-06 02:25:00|13719.2|13715.2|13725.4|13721.4|13728.6|13724.6|13712.9|13708.9|266
1651804200000|2022-05-06 02:30:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|84
1651804500000|2022-05-06 02:35:00|13727|13723|13734.8|13730.8|13734.8|13730.8|13725.4|13721.4|130
1651804800000|2022-05-06 02:40:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|107
1651805100000|2022-05-06 02:45:00|13730.1|13726.1|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|32
1651805400000|2022-05-06 02:50:00|13733.3|13729.3|13737.9|13733.9|13737.9|13733.9|13731.7|13727.7|65
1651805700000|2022-05-06 02:55:00|13736.4|13732.4|13744.2|13740.2|13747.3|13743.3|13734.8|13730.8|215
1651806000000|2022-05-06 03:00:00|13741.1|13737.1|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|64
1651806300000|2022-05-06 03:05:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|44
1651806600000|2022-05-06 03:10:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|68
1651806900000|2022-05-06 03:15:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|21
1651807200000|2022-05-06 03:20:00|13748.9|13744.9|13747.3|13743.3|13748.9|13744.9|13747.3|13743.3|10
1651807500000|2022-05-06 03:25:00|13748.9|13744.9|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|91
1651807800000|2022-05-06 03:30:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|105
1651808100000|2022-05-06 03:35:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|122
1651808400000|2022-05-06 03:40:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|45
1651808700000|2022-05-06 03:45:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|44
1651809000000|2022-05-06 03:50:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|23
1651809300000|2022-05-06 03:55:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|36
1651809600000|2022-05-06 04:00:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|50
1651809900000|2022-05-06 04:05:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13745.8|13741.8|46
1651810200000|2022-05-06 04:10:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|150
1651810500000|2022-05-06 04:15:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|53
1651810800000|2022-05-06 04:20:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|102
1651811100000|2022-05-06 04:25:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|178
1651811400000|2022-05-06 04:30:00|13758.3|13754.3|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|135
1651811700000|2022-05-06 04:35:00|13761.4|13757.4|13759.8|13755.8|13761.4|13757.4|13759.8|13755.8|18
1651812000000|2022-05-06 04:40:00|13758.3|13754.3|13759.8|13755.8|13762.9|13758.9|13758.3|13754.3|286
1651812300000|2022-05-06 04:45:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|71
1651812600000|2022-05-06 04:50:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|125
1651812900000|2022-05-06 04:55:00|13764.5|13760.5|13762.9|13758.9|13764.5|13760.5|13762.9|13758.9|51
1651813200000|2022-05-06 05:00:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|115
1651813500000|2022-05-06 05:05:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|94
1651813800000|2022-05-06 05:10:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|101
1651814100000|2022-05-06 05:15:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|65
1651814400000|2022-05-06 05:20:00|13758.3|13754.3|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|107
1651814700000|2022-05-06 05:25:00|13758.3|13754.3|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|95
1651815000000|2022-05-06 05:30:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|61
1651815300000|2022-05-06 05:35:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|80
1651815600000|2022-05-06 05:40:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|44
1651815900000|2022-05-06 05:45:00|13756.7|13752.7|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|56
1651816200000|2022-05-06 05:50:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|87
1651816500000|2022-05-06 05:55:00|13753.6|13749.6|13747.3|13743.3|13756.7|13752.7|13747.3|13743.3|142
1651816800000|2022-05-06 06:00:00|13750.4|13746.4|13744.2|13740.2|13758.3|13754.3|13744.2|13740.2|168
1651817100000|2022-05-06 06:05:00|13747.3|13743.3|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|133
1651817400000|2022-05-06 06:10:00|13758.3|13754.3|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|177
1651817700000|2022-05-06 06:15:00|13756.7|13752.7|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|88
1651818000000|2022-05-06 06:20:00|13762.9|13758.9|13772.3|13768.3|13772.3|13768.3|13762.9|13758.9|457
1651818300000|2022-05-06 06:25:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13766.1|13762.1|207
1651818600000|2022-05-06 06:30:00|13773.9|13769.9|13772.3|13768.3|13773.9|13769.9|13762.9|13758.9|209
1651818900000|2022-05-06 06:35:00|13769.2|13765.2|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|255
1651819200000|2022-05-06 06:40:00|13759.8|13755.8|13766.1|13762.1|13769.2|13765.2|13756.7|13752.7|637
1651819500000|2022-05-06 06:45:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13756.7|13752.7|203
1651819800000|2022-05-06 06:50:00|13759.8|13755.8|13769.2|13765.2|13772.3|13768.3|13759.8|13755.8|147
1651820100000|2022-05-06 06:55:00|13766.1|13762.1|13750.4|13746.4|13767.6|13763.6|13750.4|13746.4|869
1651820400000|2022-05-06 07:00:00|13752|13748|13756.7|13752.7|13762.9|13758.9|13747.3|13743.3|690
1651820700000|2022-05-06 07:05:00|13753.6|13749.6|13753.6|13749.6|13762.9|13758.9|13750.4|13746.4|566
1651821000000|2022-05-06 07:10:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13734.8|13730.8|758
1651821300000|2022-05-06 07:15:00|13747.3|13743.3|13750.4|13746.4|13753.6|13749.6|13741.1|13737.1|390
1651821600000|2022-05-06 07:20:00|13753.6|13749.6|13750.4|13746.4|13762.9|13758.9|13750.4|13746.4|200
1651821900000|2022-05-06 07:25:00|13753.6|13749.6|13762.9|13758.9|13766.1|13762.1|13750.4|13746.4|372
1651822200000|2022-05-06 07:30:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13741.1|13737.1|394
1651822500000|2022-05-06 07:35:00|13747.3|13743.3|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|219
1651822800000|2022-05-06 07:40:00|13759.8|13755.8|13747.3|13743.3|13759.8|13755.8|13747.3|13743.3|354
1651823100000|2022-05-06 07:45:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13739.5|13735.5|442
1651823400000|2022-05-06 07:50:00|13745.8|13741.8|13737.9|13733.9|13759.8|13755.8|13731.7|13727.7|581
1651823700000|2022-05-06 07:55:00|13734.8|13730.8|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|522
1651824000000|2022-05-06 08:00:00|13728.6|13724.6|13734.8|13730.8|13737.9|13733.9|13722.3|13718.3|980
1651824300000|2022-05-06 08:05:00|13733.3|13729.3|13734.8|13730.8|13739.5|13735.5|13728.6|13724.6|508
1651824600000|2022-05-06 08:10:00|13737.9|13733.9|13741.1|13737.1|13744.2|13740.2|13731.7|13727.7|237
1651824900000|2022-05-06 08:15:00|13739.5|13735.5|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|173
1651825200000|2022-05-06 08:20:00|13736.4|13732.4|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|301
1651825500000|2022-05-06 08:25:00|13731.7|13727.7|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|232
1651825800000|2022-05-06 08:30:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|265
1651826100000|2022-05-06 08:35:00|13733.3|13729.3|13725.4|13721.4|13737.9|13733.9|13725.4|13721.4|479
1651826400000|2022-05-06 08:40:00|13727|13723|13725.4|13721.4|13727|13723|13709.8|13705.8|695
1651826700000|2022-05-06 08:45:00|13727|13723|13737.9|13733.9|13741.1|13737.1|13725.4|13721.4|379
1651827000000|2022-05-06 08:50:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|211
1651827300000|2022-05-06 08:55:00|13741.1|13737.1|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|305
1651827600000|2022-05-06 09:00:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|463
1651827900000|2022-05-06 09:05:00|13727|13723|13719.2|13715.2|13728.6|13724.6|13716.1|13712.1|573
1651828200000|2022-05-06 09:10:00|13722.3|13718.3|13720.8|13716.8|13722.3|13718.3|13712.9|13708.9|419
1651828500000|2022-05-06 09:15:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|262
1651828800000|2022-05-06 09:20:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13723.9|13719.9|369
1651829100000|2022-05-06 09:25:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|210
1651829400000|2022-05-06 09:30:00|13737.9|13733.9|13728.6|13724.6|13741.1|13737.1|13728.6|13724.6|213
1651829700000|2022-05-06 09:35:00|13727|13723|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|513
1651830000000|2022-05-06 09:40:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|254
1651830300000|2022-05-06 09:45:00|13722.3|13718.3|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|221
1651830600000|2022-05-06 09:50:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|153
1651830900000|2022-05-06 09:55:00|13727|13723|13722.3|13718.3|13731.7|13727.7|13720.8|13716.8|251
1651831200000|2022-05-06 10:00:00|13720.8|13716.8|13728.6|13724.6|13728.6|13724.6|13719.2|13715.2|304
1651831500000|2022-05-06 10:05:00|13727|13723|13708.3|13704.3|13728.6|13724.6|13706.7|13702.7|349
1651831800000|2022-05-06 10:10:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|231
1651832100000|2022-05-06 10:15:00|13711.4|13707.4|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|313
1651832400000|2022-05-06 10:20:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|129
1651832700000|2022-05-06 10:25:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|184
1651833000000|2022-05-06 10:30:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|142
1651833300000|2022-05-06 10:35:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|169
1651833600000|2022-05-06 10:40:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|691
1651833900000|2022-05-06 10:45:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13712.9|13708.9|194
1651834200000|2022-05-06 10:50:00|13717.6|13713.6|13723.9|13719.9|13725.4|13721.4|13712.9|13708.9|141
1651834500000|2022-05-06 10:55:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13722.3|13718.3|229
1651834800000|2022-05-06 11:00:00|13733.3|13729.3|13719.2|13715.2|13734.8|13730.8|13719.2|13715.2|300
1651835100000|2022-05-06 11:05:00|13716.1|13712.1|13716.1|13712.1|13722.3|13718.3|13712.9|13708.9|373
1651835400000|2022-05-06 11:10:00|13714.5|13710.5|13706.7|13702.7|13719.2|13715.2|13706.7|13702.7|567
1651835700000|2022-05-06 11:15:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|429
1651836000000|2022-05-06 11:20:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13697.3|13693.3|302
1651836300000|2022-05-06 11:25:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|324
1651836600000|2022-05-06 11:30:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|949
1651836900000|2022-05-06 11:35:00|13695.8|13691.8|13706.7|13702.7|13709.8|13705.8|13694.2|13690.2|755
1651837200000|2022-05-06 11:40:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|783
1651837500000|2022-05-06 11:45:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|398
1651837800000|2022-05-06 11:50:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|454
1651838100000|2022-05-06 11:55:00|13712.9|13708.9|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|578
1651838400000|2022-05-06 12:00:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|745
1651838700000|2022-05-06 12:05:00|13709.8|13705.8|13719.2|13715.2|13722.3|13718.3|13709.8|13705.8|397
1651839000000|2022-05-06 12:10:00|13722.3|13718.3|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|698
1651839300000|2022-05-06 12:15:00|13727|13723|13725.4|13721.4|13728.6|13724.6|13717.6|13713.6|1143
1651839600000|2022-05-06 12:20:00|13728.6|13724.6|13752|13748|13753.6|13749.6|13728.6|13724.6|2136
1651839900000|2022-05-06 12:25:00|13750.4|13746.4|13756.7|13752.7|13772.3|13768.3|13748.9|13744.9|1336
1651840200000|2022-05-06 12:30:00|13766.1|13762.1|13762.9|13758.9|13778.6|13774.6|13734.8|13730.8|3707
1651840500000|2022-05-06 12:35:00|13764.5|13760.5|13759.8|13755.8|13772.3|13768.3|13753.6|13749.6|2961
1651840800000|2022-05-06 12:40:00|13762.9|13758.9|13741.1|13737.1|13769.2|13765.2|13737.9|13733.9|1518
1651841100000|2022-05-06 12:45:00|13734.8|13730.8|13709.8|13705.8|13737.9|13733.9|13706.7|13702.7|2316
1651841400000|2022-05-06 12:50:00|13712.9|13708.9|13675.4|13671.4|13712.9|13708.9|13662.9|13658.9|3659
1651841700000|2022-05-06 12:55:00|13672.3|13668.3|13669.2|13665.2|13697.3|13693.3|13669.2|13665.2|2694
1651842000000|2022-05-06 13:00:00|13672.3|13668.3|13650.4|13646.4|13678.6|13674.6|13650.4|13646.4|2920
1651842300000|2022-05-06 13:05:00|13653.6|13649.6|13659.8|13655.8|13667.6|13663.6|13650.4|13646.4|2096
1651842600000|2022-05-06 13:10:00|13662.9|13658.9|13669.2|13665.2|13672.3|13668.3|13653.6|13649.6|1937
1651842900000|2022-05-06 13:15:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13656.7|13652.7|1985
1651843200000|2022-05-06 13:20:00|13659.8|13655.8|13656.7|13652.7|13666.1|13662.1|13644.2|13640.2|1921
1651843500000|2022-05-06 13:25:00|13659.8|13655.8|13669.2|13665.2|13675.4|13671.4|13656.7|13652.7|1356
1651843800000|2022-05-06 13:30:00|13666.1|13662.1|13647.3|13643.3|13669.2|13665.2|13641.1|13637.1|2648
1651844100000|2022-05-06 13:35:00|13650.4|13646.4|13681.7|13677.7|13681.7|13677.7|13648.9|13644.9|2148
1651844400000|2022-05-06 13:40:00|13678.6|13674.6|13691.1|13687.1|13694.2|13690.2|13678.6|13674.6|1988
1651844700000|2022-05-06 13:45:00|13694.2|13690.2|13731.7|13727.7|13734.8|13730.8|13691.1|13687.1|2957
1651845000000|2022-05-06 13:50:00|13728.6|13724.6|13750.4|13746.4|13756.7|13752.7|13722.3|13718.3|3122
1651845300000|2022-05-06 13:55:00|13753.6|13749.6|13753.6|13749.6|13759.8|13755.8|13747.3|13743.3|2620
1651845600000|2022-05-06 14:00:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13737.9|13733.9|2724
1651845900000|2022-05-06 14:05:00|13753.6|13749.6|13731.7|13727.7|13756.7|13752.7|13722.3|13718.3|1837
1651846200000|2022-05-06 14:10:00|13733.3|13729.3|13731.7|13727.7|13750.4|13746.4|13731.7|13727.7|1709
1651846500000|2022-05-06 14:15:00|13734.8|13730.8|13728.6|13724.6|13734.8|13730.8|13716.1|13712.1|2042
1651846800000|2022-05-06 14:20:00|13731.7|13727.7|13712.9|13708.9|13731.7|13727.7|13709.8|13705.8|1367
1651847100000|2022-05-06 14:25:00|13709.8|13705.8|13725.4|13721.4|13731.7|13727.7|13706.7|13702.7|1374
1651847400000|2022-05-06 14:30:00|13728.6|13724.6|13706.7|13702.7|13731.7|13727.7|13700.4|13696.4|1833
1651847700000|2022-05-06 14:35:00|13709.8|13705.8|13691.1|13687.1|13712.9|13708.9|13691.1|13687.1|1555
1651848000000|2022-05-06 14:40:00|13694.2|13690.2|13687.9|13683.9|13697.3|13693.3|13678.6|13674.6|2244
1651848300000|2022-05-06 14:45:00|13684.8|13680.8|13675.4|13671.4|13691.1|13687.1|13669.2|13665.2|1536
1651848600000|2022-05-06 14:50:00|13678.6|13674.6|13675.4|13671.4|13684.8|13680.8|13673.9|13669.9|1529
1651848900000|2022-05-06 14:55:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13672.3|13668.3|998
1651849200000|2022-05-06 15:00:00|13687.9|13683.9|13675.4|13671.4|13687.9|13683.9|13672.3|13668.3|2140
1651849500000|2022-05-06 15:05:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13666.1|13662.1|1169
1651849800000|2022-05-06 15:10:00|13675.4|13671.4|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|1216
1651850100000|2022-05-06 15:15:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13659.8|13655.8|1950
1651850400000|2022-05-06 15:20:00|13678.6|13674.6|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|1062
1651850700000|2022-05-06 15:25:00|13681.7|13677.7|13694.2|13690.2|13697.3|13693.3|13681.7|13677.7|2100
1651851000000|2022-05-06 15:30:00|13697.3|13693.3|13706.7|13702.7|13709.8|13705.8|13694.2|13690.2|1758
1651851300000|2022-05-06 15:35:00|13703.6|13699.6|13691.1|13687.1|13706.7|13702.7|13691.1|13687.1|895
1651851600000|2022-05-06 15:40:00|13694.2|13690.2|13697.3|13693.3|13703.6|13699.6|13691.1|13687.1|663
1651851900000|2022-05-06 15:45:00|13694.2|13690.2|13700.4|13696.4|13706.7|13702.7|13694.2|13690.2|1086
1651852200000|2022-05-06 15:50:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|563
1651852500000|2022-05-06 15:55:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|412
1651852800000|2022-05-06 16:00:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|567
1651853100000|2022-05-06 16:05:00|13703.6|13699.6|13694.2|13690.2|13706.7|13702.7|13691.1|13687.1|882
1651853400000|2022-05-06 16:10:00|13691.1|13687.1|13703.6|13699.6|13703.6|13699.6|13691.1|13687.1|1403
1651853700000|2022-05-06 16:15:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|410
1651854000000|2022-05-06 16:20:00|13706.7|13702.7|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|516
1651854300000|2022-05-06 16:25:00|13697.3|13693.3|13706.7|13702.7|13706.7|13702.7|13691.1|13687.1|653
1651854600000|2022-05-06 16:30:00|13703.6|13699.6|13722.3|13718.3|13725.4|13721.4|13703.6|13699.6|705
1651854900000|2022-05-06 16:35:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13709.8|13705.8|680
1651855200000|2022-05-06 16:40:00|13709.8|13705.8|13703.6|13699.6|13712.9|13708.9|13700.4|13696.4|524
1651855500000|2022-05-06 16:45:00|13700.4|13696.4|13691.1|13687.1|13703.6|13699.6|13691.1|13687.1|475
1651855800000|2022-05-06 16:50:00|13694.2|13690.2|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|671
1651856100000|2022-05-06 16:55:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|747
1651856400000|2022-05-06 17:00:00|13687.9|13683.9|13672.3|13668.3|13687.9|13683.9|13669.2|13665.2|1147
1651856700000|2022-05-06 17:05:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|1232
1651857000000|2022-05-06 17:10:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|582
1651857300000|2022-05-06 17:15:00|13659.8|13655.8|13666.1|13662.1|13672.3|13668.3|13659.8|13655.8|1038
1651857600000|2022-05-06 17:20:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|520
1651857900000|2022-05-06 17:25:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|524
1651858200000|2022-05-06 17:30:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|241
1651858500000|2022-05-06 17:35:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|974
1651858800000|2022-05-06 17:40:00|13653.6|13649.6|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|1032
1651859100000|2022-05-06 17:45:00|13653.6|13649.6|13644.2|13640.2|13653.6|13649.6|13641.1|13637.1|840
1651859400000|2022-05-06 17:50:00|13641.1|13637.1|13650.4|13646.4|13650.4|13646.4|13637.9|13633.9|1503
1651859700000|2022-05-06 17:55:00|13647.3|13643.3|13637.9|13633.9|13647.3|13643.3|13634.8|13630.8|769
1651860000000|2022-05-06 18:00:00|13634.8|13630.8|13644.2|13640.2|13650.4|13646.4|13634.8|13630.8|2083
1651860300000|2022-05-06 18:05:00|13647.3|13643.3|13637.9|13633.9|13647.3|13643.3|13634.8|13630.8|793
1651860600000|2022-05-06 18:10:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|1492
1651860900000|2022-05-06 18:15:00|13637.9|13633.9|13644.2|13640.2|13647.3|13643.3|13634.8|13630.8|982
1651861200000|2022-05-06 18:20:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|685
1651861500000|2022-05-06 18:25:00|13644.2|13640.2|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|763
1651861800000|2022-05-06 18:30:00|13647.3|13643.3|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|501
1651862100000|2022-05-06 18:35:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|441
1651862400000|2022-05-06 18:40:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|792
1651862700000|2022-05-06 18:45:00|13647.3|13643.3|13637.9|13633.9|13647.3|13643.3|13634.8|13630.8|739
1651863000000|2022-05-06 18:50:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|1304
1651863300000|2022-05-06 18:55:00|13641.1|13637.1|13631.7|13627.7|13644.2|13640.2|13631.7|13627.7|1254
1651863600000|2022-05-06 19:00:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|1517
1651863900000|2022-05-06 19:05:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|1001
1651864200000|2022-05-06 19:10:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|699
1651864500000|2022-05-06 19:15:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13616.1|13612.1|2659
1651864800000|2022-05-06 19:20:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|1120
1651865100000|2022-05-06 19:25:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|722
1651865400000|2022-05-06 19:30:00|13625.4|13621.4|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|1211
1651865700000|2022-05-06 19:35:00|13625.4|13621.4|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|418
1651866000000|2022-05-06 19:40:00|13628.6|13624.6|13637.9|13633.9|13637.9|13633.9|13625.4|13621.4|734
1651866300000|2022-05-06 19:45:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|747
1651866600000|2022-05-06 19:50:00|13631.7|13627.7|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|496
1651866900000|2022-05-06 19:55:00|13641.1|13637.1|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|1504
1651867200000|2022-05-06 20:00:00|13641.1|13637.1|13625.4|13621.4|13641.1|13637.1|13622.3|13618.3|1376
1651867500000|2022-05-06 20:05:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|212
1651867800000|2022-05-06 20:10:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|649
1651868100000|2022-05-06 20:15:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|456
1651868400000|2022-05-06 20:20:00|13616.1|13612.1|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|900
1651868700000|2022-05-06 20:25:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|1086
1651869000000|2022-05-06 20:30:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|342
1651869300000|2022-05-06 20:35:00|13606.7|13602.7|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|331
1651869600000|2022-05-06 20:40:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|297
1651869900000|2022-05-06 20:45:00|13611.4|13607.4|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|592
1651870200000|2022-05-06 20:50:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|714
1651870500000|2022-05-06 20:55:00|13616.1|13612.1|13637.9|13633.9|13641.1|13637.1|13616.1|13612.1|2285
1652047200000|2022-05-08 22:00:00|13641.1|13637.1|13628.6|13624.6|13641.1|13637.1|13622.3|13618.3|327
1652047500000|2022-05-08 22:05:00|13630.1|13626.1|13622.3|13618.3|13631.7|13627.7|13619.2|13615.2|266
1652047800000|2022-05-08 22:10:00|13620.8|13616.8|13606.7|13602.7|13620.8|13616.8|13605.1|13601.1|286
1652048100000|2022-05-08 22:15:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13603.6|13599.6|605
1652048400000|2022-05-08 22:20:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|138
1652048700000|2022-05-08 22:25:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|84
1652049000000|2022-05-08 22:30:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|168
1652049300000|2022-05-08 22:35:00|13630.1|13626.1|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|108
1652049600000|2022-05-08 22:40:00|13625.4|13621.4|13620.8|13616.8|13625.4|13621.4|13619.2|13615.2|165
1652049900000|2022-05-08 22:45:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|242
1652050200000|2022-05-08 22:50:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|48
1652050500000|2022-05-08 22:55:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|86
1652050800000|2022-05-08 23:00:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|91
1652051100000|2022-05-08 23:05:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|104
1652051400000|2022-05-08 23:10:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|109
1652051700000|2022-05-08 23:15:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|200
1652052000000|2022-05-08 23:20:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|236
1652052300000|2022-05-08 23:25:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|155
1652052600000|2022-05-08 23:30:00|13631.7|13627.7|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|157
1652052900000|2022-05-08 23:35:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|106
1652053200000|2022-05-08 23:40:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|102
1652053500000|2022-05-08 23:45:00|13625.4|13621.4|13619.2|13615.2|13628.6|13624.6|13616.1|13612.1|181
1652053800000|2022-05-08 23:50:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13609.8|13605.8|195
1652054100000|2022-05-08 23:55:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|71
1652054400000|2022-05-09 00:00:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13609.8|13605.8|209
1652054700000|2022-05-09 00:05:00|13620.8|13616.8|13609.8|13605.8|13622.3|13618.3|13609.8|13605.8|128
1652055000000|2022-05-09 00:10:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|202
1652055300000|2022-05-09 00:15:00|13606.7|13602.7|13594.2|13590.2|13612.9|13608.9|13594.2|13590.2|299
1652055600000|2022-05-09 00:20:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13595.8|13591.8|128
1652055900000|2022-05-09 00:25:00|13594.2|13590.2|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|231
1652056200000|2022-05-09 00:30:00|13603.6|13599.6|13616.1|13612.1|13619.2|13615.2|13603.6|13599.6|340
1652056500000|2022-05-09 00:35:00|13612.9|13608.9|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|160
1652056800000|2022-05-09 00:40:00|13612.9|13608.9|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|153
1652057100000|2022-05-09 00:45:00|13616.1|13612.1|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|67
1652057400000|2022-05-09 00:50:00|13617.6|13613.6|13622.3|13618.3|13630.1|13626.1|13617.6|13613.6|124
1652057700000|2022-05-09 00:55:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|88
1652058000000|2022-05-09 01:00:00|13622.3|13618.3|13634.8|13630.8|13637.9|13633.9|13622.3|13618.3|310
1652058300000|2022-05-09 01:05:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|99
1652058600000|2022-05-09 01:10:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|129
1652058900000|2022-05-09 01:15:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|87
1652059200000|2022-05-09 01:20:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|107
1652059500000|2022-05-09 01:25:00|13628.6|13624.6|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|174
1652059800000|2022-05-09 01:30:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|61
1652060100000|2022-05-09 01:35:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|118
1652060400000|2022-05-09 01:40:00|13637.9|13633.9|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|270
1652060700000|2022-05-09 01:45:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|78
1652061000000|2022-05-09 01:50:00|13647.3|13643.3|13644.2|13640.2|13653.6|13649.6|13644.2|13640.2|253
1652061300000|2022-05-09 01:55:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|176
1652061600000|2022-05-09 02:00:00|13644.2|13640.2|13641.1|13637.1|13645.8|13641.8|13641.1|13637.1|78
1652061900000|2022-05-09 02:05:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|96
1652062200000|2022-05-09 02:10:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|55
1652062500000|2022-05-09 02:15:00|13637.9|13633.9|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|106
1652062800000|2022-05-09 02:20:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|74
1652063100000|2022-05-09 02:25:00|13639.5|13635.5|13631.7|13627.7|13641.1|13637.1|13628.6|13624.6|108
1652063400000|2022-05-09 02:30:00|13630.1|13626.1|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|23
1652063700000|2022-05-09 02:35:00|13631.7|13627.7|13623.9|13619.9|13631.7|13627.7|13622.3|13618.3|86
1652064000000|2022-05-09 02:40:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|159
1652064300000|2022-05-09 02:45:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|156
1652064600000|2022-05-09 02:50:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|123
1652064900000|2022-05-09 02:55:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|45
1652065200000|2022-05-09 03:00:00|13617.6|13613.6|13619.2|13615.2|13622.3|13618.3|13617.6|13613.6|35
1652065500000|2022-05-09 03:05:00|13622.3|13618.3|13617.6|13613.6|13622.3|13618.3|13616.1|13612.1|117
1652065800000|2022-05-09 03:10:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|86
1652066100000|2022-05-09 03:15:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|70
1652066400000|2022-05-09 03:20:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|82
1652066700000|2022-05-09 03:25:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|20
1652067000000|2022-05-09 03:30:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|130
1652067300000|2022-05-09 03:35:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|71
1652067600000|2022-05-09 03:40:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|26
1652067900000|2022-05-09 03:45:00|13623.9|13619.9|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|109
1652068200000|2022-05-09 03:50:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|87
1652068500000|2022-05-09 03:55:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|93
1652068800000|2022-05-09 04:00:00|||||||||139
1652069100000|2022-05-09 04:05:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|94
1652069400000|2022-05-09 04:10:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|47
1652069700000|2022-05-09 04:15:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|182
1652070000000|2022-05-09 04:20:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|95
1652070300000|2022-05-09 04:25:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|164
1652070600000|2022-05-09 04:30:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|82
1652070900000|2022-05-09 04:35:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|24
1652071200000|2022-05-09 04:40:00|13622.3|13618.3|13625.4|13621.4|13627|13623|13622.3|13618.3|30
1652071500000|2022-05-09 04:45:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|73
1652071800000|2022-05-09 04:50:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|33
1652072100000|2022-05-09 04:55:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|55
1652072400000|2022-05-09 05:00:00|13619.2|13615.2|13612.9|13608.9|13619.2|13615.2|13606.7|13602.7|306
1652072700000|2022-05-09 05:05:00|13611.4|13607.4|13603.6|13599.6|13612.9|13608.9|13600.4|13596.4|304
1652073000000|2022-05-09 05:10:00|13600.4|13596.4|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|218
1652073300000|2022-05-09 05:15:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|202
1652073600000|2022-05-09 05:20:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|123
1652073900000|2022-05-09 05:25:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|100
1652074200000|2022-05-09 05:30:00|13605.1|13601.1|13606.7|13602.7|13612.9|13608.9|13605.1|13601.1|45
1652074500000|2022-05-09 05:35:00|13603.6|13599.6|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|126
1652074800000|2022-05-09 05:40:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|66
1652075100000|2022-05-09 05:45:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|164
1652075400000|2022-05-09 05:50:00|13614.5|13610.5|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|254
1652075700000|2022-05-09 05:55:00|13622.3|13618.3|13619.2|13615.2|13625.4|13621.4|13617.6|13613.6|232
1652076000000|2022-05-09 06:00:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|438
1652076300000|2022-05-09 06:05:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|176
1652076600000|2022-05-09 06:10:00|13620.8|13616.8|13622.3|13618.3|13623.9|13619.9|13619.2|13615.2|161
1652076900000|2022-05-09 06:15:00|13619.2|13615.2|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|97
1652077200000|2022-05-09 06:20:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|115
1652077500000|2022-05-09 06:25:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|84
1652077800000|2022-05-09 06:30:00|13623.9|13619.9|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|193
1652078100000|2022-05-09 06:35:00|13619.2|13615.2|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|110
1652078400000|2022-05-09 06:40:00|13616.1|13612.1|13603.6|13599.6|13616.1|13612.1|13603.6|13599.6|276
1652078700000|2022-05-09 06:45:00|13602|13598|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|397
1652079000000|2022-05-09 06:50:00|13600.4|13596.4|13612.9|13608.9|13616.1|13612.1|13597.3|13593.3|1355
1652079300000|2022-05-09 06:55:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|798
1652079600000|2022-05-09 07:00:00|13616.1|13612.1|13622.3|13618.3|13631.7|13627.7|13616.1|13612.1|509
1652079900000|2022-05-09 07:05:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|260
1652080200000|2022-05-09 07:10:00|13617.6|13613.6|13606.7|13602.7|13619.2|13615.2|13606.7|13602.7|512
1652080500000|2022-05-09 07:15:00|13603.6|13599.6|13591.1|13587.1|13603.6|13599.6|13587.9|13583.9|837
1652080800000|2022-05-09 07:20:00|13594.2|13590.2|13572.3|13568.3|13594.2|13590.2|13569.2|13565.2|1301
1652081100000|2022-05-09 07:25:00|13575.4|13571.4|13559.8|13555.8|13577|13573|13556.7|13552.7|1235
1652081400000|2022-05-09 07:30:00|13562.9|13558.9|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|546
1652081700000|2022-05-09 07:35:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|439
1652082000000|2022-05-09 07:40:00|13575.4|13571.4|13566.1|13562.1|13578.6|13574.6|13562.9|13558.9|544
1652082300000|2022-05-09 07:45:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|375
1652082600000|2022-05-09 07:50:00|13559.8|13555.8|13572.3|13568.3|13578.6|13574.6|13559.8|13555.8|598
1652082900000|2022-05-09 07:55:00|13570.8|13566.8|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|577
1652083200000|2022-05-09 08:00:00|13577|13573|13569.2|13565.2|13578.6|13574.6|13559.8|13555.8|1002
1652083500000|2022-05-09 08:05:00|13572.3|13568.3|13556.7|13552.7|13572.3|13568.3|13556.7|13552.7|523
1652083800000|2022-05-09 08:10:00|13558.3|13554.3|13570.8|13566.8|13572.3|13568.3|13558.3|13554.3|302
1652084100000|2022-05-09 08:15:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|337
1652084400000|2022-05-09 08:20:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|194
1652084700000|2022-05-09 08:25:00|13566.1|13562.1|13556.7|13552.7|13566.1|13562.1|13556.7|13552.7|112
1652085000000|2022-05-09 08:30:00|13555.1|13551.1|13562.9|13558.9|13569.2|13565.2|13553.6|13549.6|449
1652085300000|2022-05-09 08:35:00|13566.1|13562.1|13559.8|13555.8|13569.2|13565.2|13556.7|13552.7|302
1652085600000|2022-05-09 08:40:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|325
1652085900000|2022-05-09 08:45:00|13559.8|13555.8|13553.6|13549.6|13562.9|13558.9|13553.6|13549.6|750
1652086200000|2022-05-09 08:50:00|13556.7|13552.7|13544.2|13540.2|13556.7|13552.7|13541.1|13537.1|479
1652086500000|2022-05-09 08:55:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|471
1652086800000|2022-05-09 09:00:00|13545.8|13541.8|13547.3|13543.3|13553.6|13549.6|13544.2|13540.2|512
1652087100000|2022-05-09 09:05:00|13550.4|13546.4|13545.8|13541.8|13553.6|13549.6|13544.2|13540.2|343
1652087400000|2022-05-09 09:10:00|13547.3|13543.3|13541.1|13537.1|13550.4|13546.4|13537.9|13533.9|387
1652087700000|2022-05-09 09:15:00|13537.9|13533.9|13544.2|13540.2|13547.3|13543.3|13537.9|13533.9|227
1652088000000|2022-05-09 09:20:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13544.2|13540.2|156
1652088300000|2022-05-09 09:25:00|13550.4|13546.4|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|232
1652088600000|2022-05-09 09:30:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|275
1652088900000|2022-05-09 09:35:00|13544.2|13540.2|13528.6|13524.6|13544.2|13540.2|13525.4|13521.4|997
1652089200000|2022-05-09 09:40:00|13531.7|13527.7|13522.3|13518.3|13534.8|13530.8|13522.3|13518.3|571
1652089500000|2022-05-09 09:45:00|13525.4|13521.4|13514.5|13510.5|13525.4|13521.4|13512.9|13508.9|721
1652089800000|2022-05-09 09:50:00|13516.1|13512.1|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|641
1652090100000|2022-05-09 09:55:00|13509.8|13505.8|13522.3|13518.3|13522.3|13518.3|13503.6|13499.6|1067
1652090400000|2022-05-09 10:00:00|13519.2|13515.2|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|506
1652090700000|2022-05-09 10:05:00|13514.5|13510.5|13506.7|13502.7|13522.3|13518.3|13506.7|13502.7|970
1652091000000|2022-05-09 10:10:00|13509.8|13505.8|13503.6|13499.6|13512.9|13508.9|13500.4|13496.4|803
1652091300000|2022-05-09 10:15:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|732
1652091600000|2022-05-09 10:20:00|13502|13498|13516.1|13512.1|13519.2|13515.2|13500.4|13496.4|481
1652091900000|2022-05-09 10:25:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13517.6|13513.6|429
1652092200000|2022-05-09 10:30:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13519.2|13515.2|563
1652092500000|2022-05-09 10:35:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|401
1652092800000|2022-05-09 10:40:00|13525.4|13521.4|13528.6|13524.6|13534.8|13530.8|13522.3|13518.3|997
1652093100000|2022-05-09 10:45:00|13530.1|13526.1|13519.2|13515.2|13530.1|13526.1|13516.1|13512.1|710
1652093400000|2022-05-09 10:50:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|286
1652093700000|2022-05-09 10:55:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|335
1652094000000|2022-05-09 11:00:00|13527|13523|13525.4|13521.4|13534.8|13530.8|13522.3|13518.3|499
1652094300000|2022-05-09 11:05:00|13528.6|13524.6|13522.3|13518.3|13534.8|13530.8|13522.3|13518.3|430
1652094600000|2022-05-09 11:10:00|13525.4|13521.4|13534.8|13530.8|13534.8|13530.8|13522.3|13518.3|621
1652094900000|2022-05-09 11:15:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|645
1652095200000|2022-05-09 11:20:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|494
1652095500000|2022-05-09 11:25:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|425
1652095800000|2022-05-09 11:30:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|621
1652096100000|2022-05-09 11:35:00|13541.1|13537.1|13533.3|13529.3|13547.3|13543.3|13531.7|13527.7|854
1652096400000|2022-05-09 11:40:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|793
1652096700000|2022-05-09 11:45:00|13530.1|13526.1|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|621
1652097000000|2022-05-09 11:50:00|13525.4|13521.4|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|844
1652097300000|2022-05-09 11:55:00|13528.6|13524.6|13537.9|13533.9|13541.1|13537.1|13527|13523|778
1652097600000|2022-05-09 12:00:00|13541.1|13537.1|13541.1|13537.1|13553.6|13549.6|13537.9|13533.9|1445
1652097900000|2022-05-09 12:05:00|13544.2|13540.2|13553.6|13549.6|13559.8|13555.8|13541.1|13537.1|1892
1652098200000|2022-05-09 12:10:00|13550.4|13546.4|13556.7|13552.7|13559.8|13555.8|13544.2|13540.2|1461
1652098500000|2022-05-09 12:15:00|13559.8|13555.8|13553.6|13549.6|13566.1|13562.1|13550.4|13546.4|1507
1652098800000|2022-05-09 12:20:00|13552|13548|13569.2|13565.2|13575.4|13571.4|13552|13548|2300
1652099100000|2022-05-09 12:25:00|13566.1|13562.1|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|1324
1652099400000|2022-05-09 12:30:00|13578.6|13574.6|13597.3|13593.3|13597.3|13593.3|13575.4|13571.4|2324
1652099700000|2022-05-09 12:35:00|13594.2|13590.2|13572.3|13568.3|13594.2|13590.2|13572.3|13568.3|2269
1652100000000|2022-05-09 12:40:00|13575.4|13571.4|13575.4|13571.4|13581.7|13577.7|13562.9|13558.9|1380
1652100300000|2022-05-09 12:45:00|13572.3|13568.3|13591.1|13587.1|13591.1|13587.1|13572.3|13568.3|1572
1652100600000|2022-05-09 12:50:00|13589.5|13585.5|13587.9|13583.9|13597.3|13593.3|13581.7|13577.7|1553
1652100900000|2022-05-09 12:55:00|13584.8|13580.8|13597.3|13593.3|13603.6|13599.6|13584.8|13580.8|1603
1652101200000|2022-05-09 13:00:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13594.2|13590.2|1370
1652101500000|2022-05-09 13:05:00|13606.7|13602.7|13597.3|13593.3|13606.7|13602.7|13594.2|13590.2|681
1652101800000|2022-05-09 13:10:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13591.1|13587.1|670
1652102100000|2022-05-09 13:15:00|13597.3|13593.3|13594.2|13590.2|13603.6|13599.6|13587.9|13583.9|1258
1652102400000|2022-05-09 13:20:00|13597.3|13593.3|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|1335
1652102700000|2022-05-09 13:25:00|13609.8|13605.8|13619.2|13615.2|13625.4|13621.4|13606.7|13602.7|1787
1652103000000|2022-05-09 13:30:00|13616.1|13612.1|13619.2|13615.2|13628.6|13624.6|13616.1|13612.1|2086
1652103300000|2022-05-09 13:35:00|13616.1|13612.1|13622.3|13618.3|13634.8|13630.8|13616.1|13612.1|1667
1652103600000|2022-05-09 13:40:00|13625.4|13621.4|13625.4|13621.4|13631.7|13627.7|13619.2|13615.2|1327
1652103900000|2022-05-09 13:45:00|13622.3|13618.3|13634.8|13630.8|13644.2|13640.2|13622.3|13618.3|2325
1652104200000|2022-05-09 13:50:00|13637.9|13633.9|13631.7|13627.7|13647.3|13643.3|13631.7|13627.7|2302
1652104500000|2022-05-09 13:55:00|13628.6|13624.6|13647.3|13643.3|13650.4|13646.4|13628.6|13624.6|1493
1652104800000|2022-05-09 14:00:00|13650.4|13646.4|13653.6|13649.6|13662.9|13658.9|13647.3|13643.3|2690
1652105100000|2022-05-09 14:05:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|1479
1652105400000|2022-05-09 14:10:00|13656.7|13652.7|13628.6|13624.6|13656.7|13652.7|13622.3|13618.3|1971
1652105700000|2022-05-09 14:15:00|13631.7|13627.7|13619.2|13615.2|13634.8|13630.8|13619.2|13615.2|1465
1652106000000|2022-05-09 14:20:00|13622.3|13618.3|13612.9|13608.9|13622.3|13618.3|13606.7|13602.7|1712
1652106300000|2022-05-09 14:25:00|13616.1|13612.1|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|2879
1652106600000|2022-05-09 14:30:00|13611.4|13607.4|13625.4|13621.4|13625.4|13621.4|13606.7|13602.7|1104
1652106900000|2022-05-09 14:35:00|13628.6|13624.6|13644.2|13640.2|13644.2|13640.2|13628.6|13624.6|1076
1652107200000|2022-05-09 14:40:00|13641.1|13637.1|13659.8|13655.8|13659.8|13655.8|13641.1|13637.1|1530
1652107500000|2022-05-09 14:45:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|1325
1652107800000|2022-05-09 14:50:00|13652|13648|13659.8|13655.8|13669.2|13665.2|13650.4|13646.4|1706
1652108100000|2022-05-09 14:55:00|13662.9|13658.9|13666.1|13662.1|13672.3|13668.3|13650.4|13646.4|2284
1652108400000|2022-05-09 15:00:00|13667.6|13663.6|13681.7|13677.7|13681.7|13677.7|13666.1|13662.1|3892
1652108700000|2022-05-09 15:05:00|13684.8|13680.8|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|1986
1652109000000|2022-05-09 15:10:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13672.3|13668.3|1797
1652109300000|2022-05-09 15:15:00|13681.7|13677.7|13700.4|13696.4|13700.4|13696.4|13670.8|13666.8|1857
1652109600000|2022-05-09 15:20:00|13697.3|13693.3|13697.3|13693.3|13706.7|13702.7|13694.2|13690.2|1584
1652109900000|2022-05-09 15:25:00|13700.4|13696.4|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|1510
1652110200000|2022-05-09 15:30:00|13694.2|13690.2|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|883
1652110500000|2022-05-09 15:35:00|13692.6|13688.6|13678.6|13674.6|13692.6|13688.6|13678.6|13674.6|982
1652110800000|2022-05-09 15:40:00|13675.4|13671.4|13687.9|13683.9|13687.9|13683.9|13672.3|13668.3|1479
1652111100000|2022-05-09 15:45:00|13684.8|13680.8|13694.2|13690.2|13700.4|13696.4|13684.8|13680.8|1411
1652111400000|2022-05-09 15:50:00|13697.3|13693.3|13691.1|13687.1|13700.4|13696.4|13684.8|13680.8|895
1652111700000|2022-05-09 15:55:00|13687.9|13683.9|13678.6|13674.6|13691.1|13687.1|13675.4|13671.4|1771
1652112000000|2022-05-09 16:00:00|13681.7|13677.7|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|751
1652112300000|2022-05-09 16:05:00|13680.1|13676.1|13659.8|13655.8|13681.7|13677.7|13659.8|13655.8|1154
1652112600000|2022-05-09 16:10:00|13656.7|13652.7|13669.2|13665.2|13669.2|13665.2|13653.6|13649.6|1127
1652112900000|2022-05-09 16:15:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|1106
1652113200000|2022-05-09 16:20:00|13666.1|13662.1|13656.7|13652.7|13669.2|13665.2|13656.7|13652.7|887
1652113500000|2022-05-09 16:25:00|13653.6|13649.6|13672.3|13668.3|13675.4|13671.4|13653.6|13649.6|1169
1652113800000|2022-05-09 16:30:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13666.1|13662.1|877
1652114100000|2022-05-09 16:35:00|13672.3|13668.3|13684.8|13680.8|13684.8|13680.8|13672.3|13668.3|571
1652114400000|2022-05-09 16:40:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|453
1652114700000|2022-05-09 16:45:00|13680.1|13676.1|13697.3|13693.3|13697.3|13693.3|13678.6|13674.6|339
1652115000000|2022-05-09 16:50:00|13700.4|13696.4|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|581
1652115300000|2022-05-09 16:55:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|649
1652115600000|2022-05-09 17:00:00|13687.9|13683.9|13700.4|13696.4|13700.4|13696.4|13687.9|13683.9|573
1652115900000|2022-05-09 17:05:00|13697.3|13693.3|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|805
1652116200000|2022-05-09 17:10:00|13697.3|13693.3|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|3505
1652116500000|2022-05-09 17:15:00|13705.1|13701.1|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|955
1652116800000|2022-05-09 17:20:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|919
1652117100000|2022-05-09 17:25:00|13694.2|13690.2|13684.8|13680.8|13697.3|13693.3|13684.8|13680.8|1051
1652117400000|2022-05-09 17:30:00|13681.7|13677.7|13694.2|13690.2|13694.2|13690.2|13681.7|13677.7|519
1652117700000|2022-05-09 17:35:00|13697.3|13693.3|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|331
1652118000000|2022-05-09 17:40:00|13702|13698|13691.1|13687.1|13703.6|13699.6|13687.9|13683.9|1156
1652118300000|2022-05-09 17:45:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|444
1652118600000|2022-05-09 17:50:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|1435
1652118900000|2022-05-09 17:55:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|519
1652119200000|2022-05-09 18:00:00|13689.5|13685.5|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|522
1652119500000|2022-05-09 18:05:00|13681.7|13677.7|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|502
1652119800000|2022-05-09 18:10:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|984
1652120100000|2022-05-09 18:15:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|930
1652120400000|2022-05-09 18:20:00|13694.2|13690.2|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|400
1652120700000|2022-05-09 18:25:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|411
1652121000000|2022-05-09 18:30:00|13700.4|13696.4|13694.2|13690.2|13706.7|13702.7|13694.2|13690.2|918
1652121300000|2022-05-09 18:35:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|680
1652121600000|2022-05-09 18:40:00|13694.2|13690.2|13691.1|13687.1|13703.6|13699.6|13691.1|13687.1|2164
1652121900000|2022-05-09 18:45:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|1196
1652122200000|2022-05-09 18:50:00|13692.6|13688.6|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|603
1652122500000|2022-05-09 18:55:00|13700.4|13696.4|13697.3|13693.3|13706.7|13702.7|13694.2|13690.2|2380
1652122800000|2022-05-09 19:00:00|13694.2|13690.2|13709.8|13705.8|13709.8|13705.8|13694.2|13690.2|1136
1652123100000|2022-05-09 19:05:00|13712.9|13708.9|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|608
1652123400000|2022-05-09 19:10:00|13716.1|13712.1|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|1163
1652123700000|2022-05-09 19:15:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|525
1652124000000|2022-05-09 19:20:00|13728.6|13724.6|13741.1|13737.1|13744.2|13740.2|13728.6|13724.6|1619
1652124300000|2022-05-09 19:25:00|13744.2|13740.2|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|885
1652124600000|2022-05-09 19:30:00|13744.2|13740.2|13750.4|13746.4|13759.8|13755.8|13737.9|13733.9|1472
1652124900000|2022-05-09 19:35:00|13753.6|13749.6|13766.1|13762.1|13766.1|13762.1|13753.6|13749.6|1732
1652125200000|2022-05-09 19:40:00|13764.5|13760.5|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|1227
1652125500000|2022-05-09 19:45:00|13766.1|13762.1|13753.6|13749.6|13769.2|13765.2|13753.6|13749.6|1209
1652125800000|2022-05-09 19:50:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13752|13748|957
1652126100000|2022-05-09 19:55:00|13750.4|13746.4|13769.2|13765.2|13772.3|13768.3|13747.3|13743.3|2538
1652126400000|2022-05-09 20:00:00|13770.8|13766.8|13772.3|13768.3|13775.4|13771.4|13759.8|13755.8|2648
1652126700000|2022-05-09 20:05:00|13775.4|13771.4|13766.1|13762.1|13775.4|13771.4|13762.9|13758.9|943
1652127000000|2022-05-09 20:10:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|1084
1652127300000|2022-05-09 20:15:00|13759.8|13755.8|13762.9|13758.9|13772.3|13768.3|13759.8|13755.8|1949
1652127600000|2022-05-09 20:20:00|13766.1|13762.1|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|1221
1652127900000|2022-05-09 20:25:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|775
1652128200000|2022-05-09 20:30:00|13753.6|13749.6|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|829
1652128500000|2022-05-09 20:35:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|899
1652128800000|2022-05-09 20:40:00|13772.3|13768.3|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|643
1652129100000|2022-05-09 20:45:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|509
1652129400000|2022-05-09 20:50:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|522
1652129700000|2022-05-09 20:55:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|625
1652133600000|2022-05-09 22:00:00|13756.7|13752.7|13766.1|13762.1|13766.1|13762.1|13753.6|13749.6|195
1652133900000|2022-05-09 22:05:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|77
1652134200000|2022-05-09 22:10:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|45
1652134500000|2022-05-09 22:15:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|197
1652134800000|2022-05-09 22:20:00|13772.3|13768.3|13772.3|13768.3|13773.9|13769.9|13769.2|13765.2|135
1652135100000|2022-05-09 22:25:00|13769.2|13765.2|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|110
1652135400000|2022-05-09 22:30:00|13759.8|13755.8|13750.4|13746.4|13762.9|13758.9|13750.4|13746.4|222
1652135700000|2022-05-09 22:35:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|145
1652136000000|2022-05-09 22:40:00|13753.6|13749.6|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|284
1652136300000|2022-05-09 22:45:00|13756.7|13752.7|13764.5|13760.5|13766.1|13762.1|13756.7|13752.7|150
1652136600000|2022-05-09 22:50:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|51
1652136900000|2022-05-09 22:55:00|13764.5|13760.5|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|62
1652137200000|2022-05-09 23:00:00|13756.7|13752.7|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|81
1652137500000|2022-05-09 23:05:00|13769.2|13765.2|13759.8|13755.8|13769.2|13765.2|13759.8|13755.8|113
1652137800000|2022-05-09 23:10:00|13761.4|13757.4|13767.6|13763.6|13767.6|13763.6|13761.4|13757.4|214
1652138100000|2022-05-09 23:15:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|111
1652138400000|2022-05-09 23:20:00|13769.2|13765.2|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|51
1652138700000|2022-05-09 23:25:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|77
1652139000000|2022-05-09 23:30:00|13767.6|13763.6|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|23
1652139300000|2022-05-09 23:35:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13764.5|13760.5|78
1652139600000|2022-05-09 23:40:00|13766.1|13762.1|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|50
1652139900000|2022-05-09 23:45:00|13767.6|13763.6|13759.8|13755.8|13772.3|13768.3|13759.8|13755.8|112
1652140200000|2022-05-09 23:50:00|13761.4|13757.4|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|52
1652140500000|2022-05-09 23:55:00|13767.6|13763.6|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|52
1652140800000|2022-05-10 00:00:00|13766.1|13762.1|13781.7|13777.7|13781.7|13777.7|13762.9|13758.9|309
1652141100000|2022-05-10 00:05:00|13778.6|13774.6|13781.7|13777.7|13787.9|13783.9|13778.6|13774.6|174
1652141400000|2022-05-10 00:10:00|13783.3|13779.3|13797.3|13793.3|13800.4|13796.4|13775.4|13771.4|244
1652141700000|2022-05-10 00:15:00|13800.4|13796.4|13819.2|13815.2|13834.8|13830.8|13797.3|13793.3|948
1652142000000|2022-05-10 00:20:00|13822.3|13818.3|13825.4|13821.4|13831.7|13827.7|13819.2|13815.2|332
1652142300000|2022-05-10 00:25:00|13822.3|13818.3|13841.1|13837.1|13841.1|13837.1|13819.2|13815.2|497
1652142600000|2022-05-10 00:30:00|13837.9|13833.9|13847.3|13843.3|13853.6|13849.6|13837.9|13833.9|588
1652142900000|2022-05-10 00:35:00|13844.2|13840.2|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|306
1652143200000|2022-05-10 00:40:00|13841.1|13837.1|13844.2|13840.2|13847.3|13843.3|13837.9|13833.9|211
1652143500000|2022-05-10 00:45:00|13837.9|13833.9|13848.9|13844.9|13848.9|13844.9|13834.8|13830.8|403
1652143800000|2022-05-10 00:50:00|13847.3|13843.3|13847.3|13843.3|13859.8|13855.8|13847.3|13843.3|1072
1652144100000|2022-05-10 00:55:00|13845.8|13841.8|13834.8|13830.8|13847.3|13843.3|13834.8|13830.8|244
1652144400000|2022-05-10 01:00:00|13831.7|13827.7|13853.6|13849.6|13853.6|13849.6|13831.7|13827.7|329
1652144700000|2022-05-10 01:05:00|13850.4|13846.4|13828.6|13824.6|13850.4|13846.4|13825.4|13821.4|231
1652145000000|2022-05-10 01:10:00|13831.7|13827.7|13831.7|13827.7|13837.9|13833.9|13825.4|13821.4|359
1652145300000|2022-05-10 01:15:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|172
1652145600000|2022-05-10 01:20:00|13828.6|13824.6|13822.3|13818.3|13834.8|13830.8|13822.3|13818.3|254
1652145900000|2022-05-10 01:25:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13816.1|13812.1|170
1652146200000|2022-05-10 01:30:00|13823.9|13819.9|13819.2|13815.2|13828.6|13824.6|13816.1|13812.1|382
1652146500000|2022-05-10 01:35:00|13816.1|13812.1|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|112
1652146800000|2022-05-10 01:40:00|13816.1|13812.1|13803.6|13799.6|13816.1|13812.1|13803.6|13799.6|414
1652147100000|2022-05-10 01:45:00|13806.7|13802.7|13806.7|13802.7|13812.9|13808.9|13805.1|13801.1|134
1652147400000|2022-05-10 01:50:00|13803.6|13799.6|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|335
1652147700000|2022-05-10 01:55:00|13798.9|13794.9|13791.1|13787.1|13802|13798|13791.1|13787.1|464
1652148000000|2022-05-10 02:00:00|13787.9|13783.9|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|287
1652148300000|2022-05-10 02:05:00|13784.8|13780.8|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|360
1652148600000|2022-05-10 02:10:00|13777|13773|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|230
1652148900000|2022-05-10 02:15:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|211
1652149200000|2022-05-10 02:20:00|13780.1|13776.1|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|313
1652149500000|2022-05-10 02:25:00|13772.3|13768.3|13766.1|13762.1|13773.9|13769.9|13762.9|13758.9|421
1652149800000|2022-05-10 02:30:00|13762.9|13758.9|13761.4|13757.4|13762.9|13758.9|13759.8|13755.8|224
1652150100000|2022-05-10 02:35:00|13759.8|13755.8|13756.7|13752.7|13766.1|13762.1|13756.7|13752.7|198
1652150400000|2022-05-10 02:40:00|13759.8|13755.8|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|70
1652150700000|2022-05-10 02:45:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|33
1652151000000|2022-05-10 02:50:00|13769.2|13765.2|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|172
1652151300000|2022-05-10 02:55:00|13773.9|13769.9|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|65
1652151600000|2022-05-10 03:00:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|51
1652151900000|2022-05-10 03:05:00|13777|13773|13775.4|13771.4|13777|13773|13772.3|13768.3|60
1652152200000|2022-05-10 03:10:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|56
1652152500000|2022-05-10 03:15:00|13772.3|13768.3|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|69
1652152800000|2022-05-10 03:20:00|13780.1|13776.1|13791.1|13787.1|13794.2|13790.2|13778.6|13774.6|150
1652153100000|2022-05-10 03:25:00|13789.5|13785.5|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|139
1652153400000|2022-05-10 03:30:00|13797.3|13793.3|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|92
1652153700000|2022-05-10 03:35:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|88
1652154000000|2022-05-10 03:40:00|13786.4|13782.4|13781.7|13777.7|13786.4|13782.4|13778.6|13774.6|124
1652154300000|2022-05-10 03:45:00|13784.8|13780.8|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|77
1652154600000|2022-05-10 03:50:00|13775.4|13771.4|13775.4|13771.4|13780.1|13776.1|13775.4|13771.4|122
1652154900000|2022-05-10 03:55:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|106
1652155200000|2022-05-10 04:00:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|89
1652155500000|2022-05-10 04:05:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|53
1652155800000|2022-05-10 04:10:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13764.5|13760.5|104
1652156100000|2022-05-10 04:15:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|156
1652156400000|2022-05-10 04:20:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|176
1652156700000|2022-05-10 04:25:00|13759.8|13755.8|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|57
1652157000000|2022-05-10 04:30:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|50
1652157300000|2022-05-10 04:35:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|119
1652157600000|2022-05-10 04:40:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|61
1652157900000|2022-05-10 04:45:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13764.5|13760.5|24
1652158200000|2022-05-10 04:50:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|115
1652158500000|2022-05-10 04:55:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|73
1652158800000|2022-05-10 05:00:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|135
1652159100000|2022-05-10 05:05:00|13764.5|13760.5|13750.4|13746.4|13764.5|13760.5|13747.3|13743.3|331
1652159400000|2022-05-10 05:10:00|13747.3|13743.3|13755.1|13751.1|13755.1|13751.1|13747.3|13743.3|252
1652159700000|2022-05-10 05:15:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|221
1652160000000|2022-05-10 05:20:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|195
1652160300000|2022-05-10 05:25:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|195
1652160600000|2022-05-10 05:30:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|327
1652160900000|2022-05-10 05:35:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|205
1652161200000|2022-05-10 05:40:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|89
1652161500000|2022-05-10 05:45:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|216
1652161800000|2022-05-10 05:50:00|13745.8|13741.8|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|82
1652162100000|2022-05-10 05:55:00|13744.2|13740.2|13747.3|13743.3|13750.4|13746.4|13742.6|13738.6|108
1652162400000|2022-05-10 06:00:00|13744.2|13740.2|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|261
1652162700000|2022-05-10 06:05:00|13752|13748|13741.1|13737.1|13753.6|13749.6|13741.1|13737.1|149
1652163000000|2022-05-10 06:10:00|13744.2|13740.2|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|313
1652163300000|2022-05-10 06:15:00|13741.1|13737.1|13734.8|13730.8|13744.2|13740.2|13734.8|13730.8|300
1652163600000|2022-05-10 06:20:00|13737.9|13733.9|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|282
1652163900000|2022-05-10 06:25:00|13742.6|13738.6|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|275
1652164200000|2022-05-10 06:30:00|13745.8|13741.8|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|190
1652164500000|2022-05-10 06:35:00|13737.9|13733.9|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|240
1652164800000|2022-05-10 06:40:00|13728.6|13724.6|13719.2|13715.2|13731.7|13727.7|13716.1|13712.1|345
1652165100000|2022-05-10 06:45:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13716.1|13712.1|298
1652165400000|2022-05-10 06:50:00|13731.7|13727.7|13719.2|13715.2|13736.4|13732.4|13719.2|13715.2|393
1652165700000|2022-05-10 06:55:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|269
1652166000000|2022-05-10 07:00:00|13719.2|13715.2|13741.1|13737.1|13741.1|13737.1|13719.2|13715.2|691
1652166300000|2022-05-10 07:05:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13725.4|13721.4|397
1652166600000|2022-05-10 07:10:00|13742.6|13738.6|13747.3|13743.3|13756.7|13752.7|13742.6|13738.6|507
1652166900000|2022-05-10 07:15:00|13750.4|13746.4|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|397
1652167200000|2022-05-10 07:20:00|13747.3|13743.3|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|364
1652167500000|2022-05-10 07:25:00|13755.1|13751.1|13759.8|13755.8|13759.8|13755.8|13741.1|13737.1|404
1652167800000|2022-05-10 07:30:00|13762.9|13758.9|13753.6|13749.6|13762.9|13758.9|13747.3|13743.3|404
1652168100000|2022-05-10 07:35:00|13750.4|13746.4|13731.7|13727.7|13753.6|13749.6|13728.6|13724.6|355
1652168400000|2022-05-10 07:40:00|13734.8|13730.8|13744.2|13740.2|13744.2|13740.2|13731.7|13727.7|409
1652168700000|2022-05-10 07:45:00|13741.1|13737.1|13745.8|13741.8|13750.4|13746.4|13741.1|13737.1|199
1652169000000|2022-05-10 07:50:00|13744.2|13740.2|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|381
1652169300000|2022-05-10 07:55:00|13745.8|13741.8|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|224
1652169600000|2022-05-10 08:00:00|13747.3|13743.3|13762.9|13758.9|13766.1|13762.1|13747.3|13743.3|480
1652169900000|2022-05-10 08:05:00|13766.1|13762.1|13759.8|13755.8|13769.2|13765.2|13750.4|13746.4|496
1652170200000|2022-05-10 08:10:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|159
1652170500000|2022-05-10 08:15:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|528
1652170800000|2022-05-10 08:20:00|13769.2|13765.2|13778.6|13774.6|13781.7|13777.7|13769.2|13765.2|538
1652171100000|2022-05-10 08:25:00|13781.7|13777.7|13797.3|13793.3|13797.3|13793.3|13781.7|13777.7|600
1652171400000|2022-05-10 08:30:00|13794.2|13790.2|13816.1|13812.1|13816.1|13812.1|13794.2|13790.2|871
1652171700000|2022-05-10 08:35:00|13812.9|13808.9|13828.6|13824.6|13837.9|13833.9|13812.9|13808.9|1025
1652172000000|2022-05-10 08:40:00|13831.7|13827.7|13831.7|13827.7|13837.9|13833.9|13825.4|13821.4|1212
1652172300000|2022-05-10 08:45:00|13830.1|13826.1|13825.4|13821.4|13834.8|13830.8|13822.3|13818.3|840
1652172600000|2022-05-10 08:50:00|13822.3|13818.3|13812.9|13808.9|13822.3|13818.3|13806.7|13802.7|1052
1652172900000|2022-05-10 08:55:00|13809.8|13805.8|13800.4|13796.4|13817.6|13813.6|13800.4|13796.4|275
1652173200000|2022-05-10 09:00:00|13797.3|13793.3|13803.6|13799.6|13806.7|13802.7|13794.2|13790.2|568
1652173500000|2022-05-10 09:05:00|13800.4|13796.4|13797.3|13793.3|13803.6|13799.6|13791.1|13787.1|414
1652173800000|2022-05-10 09:10:00|13798.9|13794.9|13791.1|13787.1|13800.4|13796.4|13787.9|13783.9|671
1652174100000|2022-05-10 09:15:00|13794.2|13790.2|13794.2|13790.2|13798.9|13794.9|13783.3|13779.3|342
1652174400000|2022-05-10 09:20:00|13791.1|13787.1|13797.3|13793.3|13797.3|13793.3|13787.9|13783.9|333
1652174700000|2022-05-10 09:25:00|13794.2|13790.2|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|293
1652175000000|2022-05-10 09:30:00|13794.2|13790.2|13797.3|13793.3|13800.4|13796.4|13784.8|13780.8|655
1652175300000|2022-05-10 09:35:00|13794.2|13790.2|13809.8|13805.8|13812.9|13808.9|13794.2|13790.2|285
1652175600000|2022-05-10 09:40:00|13806.7|13802.7|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|195
1652175900000|2022-05-10 09:45:00|13812.9|13808.9|13808.3|13804.3|13816.1|13812.1|13806.7|13802.7|223
1652176200000|2022-05-10 09:50:00|13809.8|13805.8|13822.3|13818.3|13825.4|13821.4|13808.3|13804.3|345
1652176500000|2022-05-10 09:55:00|13819.2|13815.2|13816.1|13812.1|13825.4|13821.4|13816.1|13812.1|239
1652176800000|2022-05-10 10:00:00|13819.2|13815.2|13819.2|13815.2|13828.6|13824.6|13819.2|13815.2|584
1652177100000|2022-05-10 10:05:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|650
1652177400000|2022-05-10 10:10:00|13822.3|13818.3|13812.9|13808.9|13822.3|13818.3|13812.9|13808.9|296
1652177700000|2022-05-10 10:15:00|13814.5|13810.5|13816.1|13812.1|13822.3|13818.3|13812.9|13808.9|435
1652178000000|2022-05-10 10:20:00|13819.2|13815.2|13816.1|13812.1|13825.4|13821.4|13814.5|13810.5|375
1652178300000|2022-05-10 10:25:00|13817.6|13813.6|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|426
1652178600000|2022-05-10 10:30:00|13812.9|13808.9|13806.7|13802.7|13819.2|13815.2|13806.7|13802.7|244
1652178900000|2022-05-10 10:35:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|211
1652179200000|2022-05-10 10:40:00|13806.7|13802.7|13800.4|13796.4|13806.7|13802.7|13797.3|13793.3|194
1652179500000|2022-05-10 10:45:00|13797.3|13793.3|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|197
1652179800000|2022-05-10 10:50:00|13797.3|13793.3|13797.3|13793.3|13803.6|13799.6|13797.3|13793.3|256
1652180100000|2022-05-10 10:55:00|13794.2|13790.2|13784.8|13780.8|13797.3|13793.3|13781.7|13777.7|606
1652180400000|2022-05-10 11:00:00|13787.9|13783.9|13784.8|13780.8|13791.1|13787.1|13769.2|13765.2|815
1652180700000|2022-05-10 11:05:00|13787.9|13783.9|13787.9|13783.9|13787.9|13783.9|13781.7|13777.7|355
1652181000000|2022-05-10 11:10:00|13784.8|13780.8|13794.2|13790.2|13797.3|13793.3|13784.8|13780.8|570
1652181300000|2022-05-10 11:15:00|13797.3|13793.3|13803.6|13799.6|13803.6|13799.6|13797.3|13793.3|399
1652181600000|2022-05-10 11:20:00|13806.7|13802.7|13809.8|13805.8|13812.9|13808.9|13803.6|13799.6|496
1652181900000|2022-05-10 11:25:00|13812.9|13808.9|13817.6|13813.6|13822.3|13818.3|13812.9|13808.9|526
1652182200000|2022-05-10 11:30:00|13819.2|13815.2|13806.7|13802.7|13822.3|13818.3|13803.6|13799.6|542
1652182500000|2022-05-10 11:35:00|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|458
1652182800000|2022-05-10 11:40:00|13806.7|13802.7|13825.4|13821.4|13825.4|13821.4|13800.4|13796.4|670
1652183100000|2022-05-10 11:45:00|13822.3|13818.3|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|795
1652183400000|2022-05-10 11:50:00|13822.3|13818.3|13831.7|13827.7|13834.8|13830.8|13822.3|13818.3|883
1652183700000|2022-05-10 11:55:00|13833.3|13829.3|13822.3|13818.3|13833.3|13829.3|13819.2|13815.2|651
1652184000000|2022-05-10 12:00:00|13823.9|13819.9|13816.1|13812.1|13828.6|13824.6|13812.9|13808.9|1066
1652184300000|2022-05-10 12:05:00|13812.9|13808.9|13822.3|13818.3|13822.3|13818.3|13812.9|13808.9|886
1652184600000|2022-05-10 12:10:00|13825.4|13821.4|13834.8|13830.8|13834.8|13830.8|13819.2|13815.2|942
1652184900000|2022-05-10 12:15:00|13836.4|13832.4|13847.3|13843.3|13850.4|13846.4|13836.4|13832.4|767
1652185200000|2022-05-10 12:20:00|13844.2|13840.2|13819.2|13815.2|13850.4|13846.4|13819.2|13815.2|1410
1652185500000|2022-05-10 12:25:00|13822.3|13818.3|13850.4|13846.4|13850.4|13846.4|13822.3|13818.3|1163
1652185800000|2022-05-10 12:30:00|13848.9|13844.9|13875.4|13871.4|13878.6|13874.6|13847.3|13843.3|2771
1652186100000|2022-05-10 12:35:00|13877|13873|13881.7|13877.7|13884.8|13880.8|13869.2|13865.2|1543
1652186400000|2022-05-10 12:40:00|13884.8|13880.8|13891.1|13887.1|13891.1|13887.1|13878.6|13874.6|1856
1652186700000|2022-05-10 12:45:00|13889.5|13885.5|13922.3|13918.3|13925.4|13921.4|13887.9|13883.9|2329
1652187000000|2022-05-10 12:50:00|13919.2|13915.2|13903.6|13899.6|13919.2|13915.2|13897.3|13893.3|1775
1652187300000|2022-05-10 12:55:00|13905.1|13901.1|13900.4|13896.4|13912.9|13908.9|13897.3|13893.3|1287
1652187600000|2022-05-10 13:00:00|13903.6|13899.6|13894.2|13890.2|13906.7|13902.7|13894.2|13890.2|1743
1652187900000|2022-05-10 13:05:00|13891.1|13887.1|13897.3|13893.3|13900.4|13896.4|13884.8|13880.8|2509
1652188200000|2022-05-10 13:10:00|13894.2|13890.2|13891.1|13887.1|13903.6|13899.6|13891.1|13887.1|1451
1652188500000|2022-05-10 13:15:00|13892.6|13888.6|13884.8|13880.8|13894.2|13890.2|13884.8|13880.8|1110
1652188800000|2022-05-10 13:20:00|13883.3|13879.3|13878.6|13874.6|13891.1|13887.1|13872.3|13868.3|1875
1652189100000|2022-05-10 13:25:00|13881.7|13877.7|13872.3|13868.3|13887.9|13883.9|13869.2|13865.2|1391
1652189400000|2022-05-10 13:30:00|13869.2|13865.2|13875.4|13871.4|13881.7|13877.7|13862.9|13858.9|2158
1652189700000|2022-05-10 13:35:00|13872.3|13868.3|13866.1|13862.1|13891.1|13887.1|13862.9|13858.9|1270
1652190000000|2022-05-10 13:40:00|13862.9|13858.9|13875.4|13871.4|13875.4|13871.4|13859.8|13855.8|1302
1652190300000|2022-05-10 13:45:00|13872.3|13868.3|13875.4|13871.4|13887.9|13883.9|13862.9|13858.9|1412
1652190600000|2022-05-10 13:50:00|13872.3|13868.3|13862.9|13858.9|13875.4|13871.4|13859.8|13855.8|1588
1652190900000|2022-05-10 13:55:00|13859.8|13855.8|13878.6|13874.6|13881.7|13877.7|13853.6|13849.6|1756
1652191200000|2022-05-10 14:00:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13859.8|13855.8|1799
1652191500000|2022-05-10 14:05:00|13872.3|13868.3|13884.8|13880.8|13887.9|13883.9|13869.2|13865.2|1434
1652191800000|2022-05-10 14:10:00|13881.7|13877.7|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|1381
1652192100000|2022-05-10 14:15:00|13891.1|13887.1|13897.3|13893.3|13900.4|13896.4|13884.8|13880.8|983
1652192400000|2022-05-10 14:20:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|1151
1652192700000|2022-05-10 14:25:00|13891.1|13887.1|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|1067
1652193000000|2022-05-10 14:30:00|13891.1|13887.1|13884.8|13880.8|13903.6|13899.6|13881.7|13877.7|1563
1652193300000|2022-05-10 14:35:00|13887.9|13883.9|13891.1|13887.1|13894.2|13890.2|13884.8|13880.8|433
1652193600000|2022-05-10 14:40:00|13894.2|13890.2|13894.2|13890.2|13903.6|13899.6|13887.9|13883.9|1828
1652193900000|2022-05-10 14:45:00|13897.3|13893.3|13906.7|13902.7|13906.7|13902.7|13891.1|13887.1|1416
1652194200000|2022-05-10 14:50:00|13909.8|13905.8|13897.3|13893.3|13919.2|13915.2|13897.3|13893.3|1870
1652194500000|2022-05-10 14:55:00|13898.9|13894.9|13909.8|13905.8|13912.9|13908.9|13894.2|13890.2|1263
1652194800000|2022-05-10 15:00:00|13912.9|13908.9|13909.8|13905.8|13919.2|13915.2|13906.7|13902.7|1464
1652195100000|2022-05-10 15:05:00|13906.7|13902.7|13897.3|13893.3|13909.8|13905.8|13887.9|13883.9|1927
1652195400000|2022-05-10 15:10:00|13900.4|13896.4|13919.2|13915.2|13919.2|13915.2|13900.4|13896.4|1376
1652195700000|2022-05-10 15:15:00|13922.3|13918.3|13916.1|13912.1|13925.4|13921.4|13912.9|13908.9|1762
1652196000000|2022-05-10 15:20:00|13914.5|13910.5|13928.6|13924.6|13931.7|13927.7|13912.9|13908.9|1291
1652196300000|2022-05-10 15:25:00|13925.4|13921.4|13931.7|13927.7|13941.1|13937.1|13925.4|13921.4|2105
1652196600000|2022-05-10 15:30:00|13934.8|13930.8|13937.9|13933.9|13944.2|13940.2|13931.7|13927.7|1340
1652196900000|2022-05-10 15:35:00|13934.8|13930.8|13934.8|13930.8|13947.3|13943.3|13934.8|13930.8|1913
1652197200000|2022-05-10 15:40:00|13937.9|13933.9|13925.4|13921.4|13937.9|13933.9|13925.4|13921.4|2711
1652197500000|2022-05-10 15:45:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|1278
1652197800000|2022-05-10 15:50:00|13931.7|13927.7|13925.4|13921.4|13937.9|13933.9|13925.4|13921.4|1354
1652198100000|2022-05-10 15:55:00|13922.3|13918.3|13934.8|13930.8|13934.8|13930.8|13922.3|13918.3|1531
1652198400000|2022-05-10 16:00:00|13933.3|13929.3|13925.4|13921.4|13937.9|13933.9|13922.3|13918.3|1962
1652198700000|2022-05-10 16:05:00|13922.3|13918.3|13931.7|13927.7|13934.8|13930.8|13922.3|13918.3|668
1652199000000|2022-05-10 16:10:00|13928.6|13924.6|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|680
1652199300000|2022-05-10 16:15:00|13925.4|13921.4|13934.8|13930.8|13937.9|13933.9|13922.3|13918.3|891
1652199600000|2022-05-10 16:20:00|13931.7|13927.7|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|359
1652199900000|2022-05-10 16:25:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|371
1652200200000|2022-05-10 16:30:00|13919.2|13915.2|13922.3|13918.3|13925.4|13921.4|13916.1|13912.1|1525
1652200500000|2022-05-10 16:35:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13916.1|13912.1|548
1652200800000|2022-05-10 16:40:00|13923.9|13919.9|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|897
1652201100000|2022-05-10 16:45:00|13925.4|13921.4|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|513
1652201400000|2022-05-10 16:50:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|1125
1652201700000|2022-05-10 16:55:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13909.8|13905.8|623
1652202000000|2022-05-10 17:00:00|13912.9|13908.9|13916.1|13912.1|13922.3|13918.3|13909.8|13905.8|1001
1652202300000|2022-05-10 17:05:00|13912.9|13908.9|13903.6|13899.6|13916.1|13912.1|13903.6|13899.6|1206
1652202600000|2022-05-10 17:10:00|13906.7|13902.7|13897.3|13893.3|13906.7|13902.7|13897.3|13893.3|592
1652202900000|2022-05-10 17:15:00|13900.4|13896.4|13912.9|13908.9|13916.1|13912.1|13897.3|13893.3|555
1652203200000|2022-05-10 17:20:00|13909.8|13905.8|13903.6|13899.6|13916.1|13912.1|13903.6|13899.6|708
1652203500000|2022-05-10 17:25:00|13900.4|13896.4|13903.6|13899.6|13909.8|13905.8|13897.3|13893.3|695
1652203800000|2022-05-10 17:30:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13891.1|13887.1|700
1652204100000|2022-05-10 17:35:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13891.1|13887.1|1251
1652204400000|2022-05-10 17:40:00|13900.4|13896.4|13884.8|13880.8|13900.4|13896.4|13881.7|13877.7|1193
1652204700000|2022-05-10 17:45:00|13881.7|13877.7|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|962
1652205000000|2022-05-10 17:50:00|13884.8|13880.8|13872.3|13868.3|13884.8|13880.8|13872.3|13868.3|812
1652205300000|2022-05-10 17:55:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|634
1652205600000|2022-05-10 18:00:00|13873.9|13869.9|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|652
1652205900000|2022-05-10 18:05:00|13875.4|13871.4|13881.7|13877.7|13887.9|13883.9|13875.4|13871.4|726
1652206200000|2022-05-10 18:10:00|13878.6|13874.6|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|524
1652206500000|2022-05-10 18:15:00|13878.6|13874.6|13878.6|13874.6|13887.9|13883.9|13877|13873|546
1652206800000|2022-05-10 18:20:00|13881.7|13877.7|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|1261
1652207100000|2022-05-10 18:25:00|13884.8|13880.8|13884.8|13880.8|13894.2|13890.2|13884.8|13880.8|1187
1652207400000|2022-05-10 18:30:00|13881.7|13877.7|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|882
1652207700000|2022-05-10 18:35:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|1138
1652208000000|2022-05-10 18:40:00|13884.8|13880.8|13869.2|13865.2|13884.8|13880.8|13866.1|13862.1|1089
1652208300000|2022-05-10 18:45:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|1560
1652208600000|2022-05-10 18:50:00|13866.1|13862.1|13856.7|13852.7|13866.1|13862.1|13853.6|13849.6|1740
1652208900000|2022-05-10 18:55:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13853.6|13849.6|1821
1652209200000|2022-05-10 19:00:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13856.7|13852.7|1241
1652209500000|2022-05-10 19:05:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13862.9|13858.9|833
1652209800000|2022-05-10 19:10:00|13869.2|13865.2|13875.4|13871.4|13878.6|13874.6|13866.1|13862.1|1481
1652210100000|2022-05-10 19:15:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|1622
1652210400000|2022-05-10 19:20:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|242
1652210700000|2022-05-10 19:25:00|13869.2|13865.2|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|567
1652211000000|2022-05-10 19:30:00|13872.3|13868.3|13875.4|13871.4|13884.8|13880.8|13869.2|13865.2|693
1652211300000|2022-05-10 19:35:00|13877|13873|13872.3|13868.3|13878.6|13874.6|13869.2|13865.2|1555
1652211600000|2022-05-10 19:40:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|1143
1652211900000|2022-05-10 19:45:00|13866.1|13862.1|13856.7|13852.7|13869.2|13865.2|13853.6|13849.6|1238
1652212200000|2022-05-10 19:50:00|13853.6|13849.6|13850.4|13846.4|13853.6|13849.6|13848.9|13844.9|1246
1652212500000|2022-05-10 19:55:00|13847.3|13843.3|13856.7|13852.7|13856.7|13852.7|13837.9|13833.9|1333
1652212800000|2022-05-10 20:00:00|13853.6|13849.6|13850.4|13846.4|13859.8|13855.8|13841.1|13837.1|1700
1652213100000|2022-05-10 20:05:00|13853.6|13849.6|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|668
1652213400000|2022-05-10 20:10:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|256
1652213700000|2022-05-10 20:15:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|378
1652214000000|2022-05-10 20:20:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|622
1652214300000|2022-05-10 20:25:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|386
1652214600000|2022-05-10 20:30:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|454
1652214900000|2022-05-10 20:35:00|13852|13848|13853.6|13849.6|13856.7|13852.7|13847.3|13843.3|478
1652215200000|2022-05-10 20:40:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|224
1652215500000|2022-05-10 20:45:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|133
1652215800000|2022-05-10 20:50:00|13850.4|13846.4|13848.9|13844.9|13850.4|13846.4|13847.3|13843.3|471
1652216100000|2022-05-10 20:55:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|450
1652220000000|2022-05-10 22:00:00|13848.9|13844.9|13866.1|13862.1|13869.2|13865.2|13848.9|13844.9|415
1652220300000|2022-05-10 22:05:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|121
1652220600000|2022-05-10 22:10:00|13866.1|13862.1|13875.4|13871.4|13877|13873|13866.1|13862.1|107
1652220900000|2022-05-10 22:15:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|94
1652221200000|2022-05-10 22:20:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|65
1652221500000|2022-05-10 22:25:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|64
1652221800000|2022-05-10 22:30:00|13870.8|13866.8|13875.4|13871.4|13875.4|13871.4|13870.8|13866.8|101
1652222100000|2022-05-10 22:35:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|61
1652222400000|2022-05-10 22:40:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|42
1652222700000|2022-05-10 22:45:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|107
1652223000000|2022-05-10 22:50:00|13878.6|13874.6|13872.3|13868.3|13881.7|13877.7|13872.3|13868.3|75
1652223300000|2022-05-10 22:55:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|44
1652223600000|2022-05-10 23:00:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|174
1652223900000|2022-05-10 23:05:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13864.5|13860.5|25
1652224200000|2022-05-10 23:10:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|88
1652224500000|2022-05-10 23:15:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13867.6|13863.6|94
1652224800000|2022-05-10 23:20:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|70
1652225100000|2022-05-10 23:25:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|44
1652225400000|2022-05-10 23:30:00|13864.5|13860.5|13862.9|13858.9|13864.5|13860.5|13862.9|13858.9|6
1652225700000|2022-05-10 23:35:00|13859.8|13855.8|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|217
1652226000000|2022-05-10 23:40:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|122
1652226300000|2022-05-10 23:45:00|13866.1|13862.1|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|114
1652226600000|2022-05-10 23:50:00|13856.7|13852.7|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|118
1652226900000|2022-05-10 23:55:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|56
1652227200000|2022-05-11 00:00:00|13856.7|13852.7|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|160
1652227500000|2022-05-11 00:05:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|118
1652227800000|2022-05-11 00:10:00|13858.3|13854.3|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|130
1652228100000|2022-05-11 00:15:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13853.6|13849.6|76
1652228400000|2022-05-11 00:20:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|62
1652228700000|2022-05-11 00:25:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13856.7|13852.7|106
1652229000000|2022-05-11 00:30:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|97
1652229300000|2022-05-11 00:35:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|58
1652229600000|2022-05-11 00:40:00|13881.7|13877.7|13872.3|13868.3|13881.7|13877.7|13872.3|13868.3|353
1652229900000|2022-05-11 00:45:00|13875.4|13871.4|13881.7|13877.7|13881.7|13877.7|13869.2|13865.2|179
1652230200000|2022-05-11 00:50:00|13880.1|13876.1|13869.2|13865.2|13881.7|13877.7|13869.2|13865.2|119
1652230500000|2022-05-11 00:55:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|194
1652230800000|2022-05-11 01:00:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|82
1652231100000|2022-05-11 01:05:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|65
1652231400000|2022-05-11 01:10:00|13866.1|13862.1|13869.2|13865.2|13870.8|13866.8|13862.9|13858.9|101
1652231700000|2022-05-11 01:15:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13861.4|13857.4|25
1652232000000|2022-05-11 01:20:00|13864.5|13860.5|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|117
1652232300000|2022-05-11 01:25:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|26
1652232600000|2022-05-11 01:30:00|13859.8|13855.8|13850.4|13846.4|13859.8|13855.8|13850.4|13846.4|164
1652232900000|2022-05-11 01:35:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|115
1652233200000|2022-05-11 01:40:00|13855.1|13851.1|13853.6|13849.6|13855.1|13851.1|13850.4|13846.4|116
1652233500000|2022-05-11 01:45:00|13855.1|13851.1|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|44
1652233800000|2022-05-11 01:50:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|68
1652234100000|2022-05-11 01:55:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|72
1652234400000|2022-05-11 02:00:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|85
1652234700000|2022-05-11 02:05:00|13855.1|13851.1|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|229
1652235000000|2022-05-11 02:10:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|33
1652235300000|2022-05-11 02:15:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|51
1652235600000|2022-05-11 02:20:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|65
1652235900000|2022-05-11 02:25:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|34
1652236200000|2022-05-11 02:30:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|176
1652236500000|2022-05-11 02:35:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|29
1652236800000|2022-05-11 02:40:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|65
1652237100000|2022-05-11 02:45:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|38
1652237400000|2022-05-11 02:50:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|143
1652237700000|2022-05-11 02:55:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|33
1652238000000|2022-05-11 03:00:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|40
1652238300000|2022-05-11 03:05:00|||||||||3
1652238600000|2022-05-11 03:10:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|94
1652238900000|2022-05-11 03:15:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|26
1652239200000|2022-05-11 03:20:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|94
1652239500000|2022-05-11 03:25:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|9
1652239800000|2022-05-11 03:30:00|13867.6|13863.6|13862.9|13858.9|13867.6|13863.6|13862.9|13858.9|68
1652240100000|2022-05-11 03:35:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|59
1652240400000|2022-05-11 03:40:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|33
1652240700000|2022-05-11 03:45:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|36
1652241000000|2022-05-11 03:50:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|171
1652241300000|2022-05-11 03:55:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|94
1652241600000|2022-05-11 04:00:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|136
1652241900000|2022-05-11 04:05:00|||||||||5
1652242200000|2022-05-11 04:10:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|72
1652242500000|2022-05-11 04:15:00|13856.7|13852.7|13853.6|13849.6|13858.3|13854.3|13853.6|13849.6|72
1652242800000|2022-05-11 04:20:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|24
1652243100000|2022-05-11 04:25:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|40
1652243400000|2022-05-11 04:30:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|60
1652243700000|2022-05-11 04:35:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|47
1652244000000|2022-05-11 04:40:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|119
1652244300000|2022-05-11 04:45:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|104
1652244600000|2022-05-11 04:50:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|65
1652244900000|2022-05-11 04:55:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|51
1652245200000|2022-05-11 05:00:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|56
1652245500000|2022-05-11 05:05:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|21
1652245800000|2022-05-11 05:10:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|25
1652246100000|2022-05-11 05:15:00|13869.2|13865.2|13881.7|13877.7|13881.7|13877.7|13866.1|13862.1|436
1652246400000|2022-05-11 05:20:00|13884.8|13880.8|13875.4|13871.4|13884.8|13880.8|13875.4|13871.4|146
1652246700000|2022-05-11 05:25:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|128
1652247000000|2022-05-11 05:30:00|13870.8|13866.8|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|101
1652247300000|2022-05-11 05:35:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|69
1652247600000|2022-05-11 05:40:00|13873.9|13869.9|13869.2|13865.2|13873.9|13869.9|13869.2|13865.2|97
1652247900000|2022-05-11 05:45:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|101
1652248200000|2022-05-11 05:50:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13864.5|13860.5|58
1652248500000|2022-05-11 05:55:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|79
1652248800000|2022-05-11 06:00:00|13859.8|13855.8|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|147
1652249100000|2022-05-11 06:05:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|82
1652249400000|2022-05-11 06:10:00|13859.8|13855.8|13869.2|13865.2|13869.2|13865.2|13859.8|13855.8|184
1652249700000|2022-05-11 06:15:00|13872.3|13868.3|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|210
1652250000000|2022-05-11 06:20:00|13875.4|13871.4|13894.2|13890.2|13897.3|13893.3|13875.4|13871.4|733
1652250300000|2022-05-11 06:25:00|13897.3|13893.3|13887.9|13883.9|13900.4|13896.4|13887.9|13883.9|336
1652250600000|2022-05-11 06:30:00|13886.4|13882.4|13897.3|13893.3|13897.3|13893.3|13884.8|13880.8|228
1652250900000|2022-05-11 06:35:00|13894.2|13890.2|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|379
1652251200000|2022-05-11 06:40:00|13900.4|13896.4|13916.1|13912.1|13916.1|13912.1|13897.3|13893.3|853
1652251500000|2022-05-11 06:45:00|13914.5|13910.5|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|318
1652251800000|2022-05-11 06:50:00|13906.7|13902.7|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|247
1652252100000|2022-05-11 06:55:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|125
1652252400000|2022-05-11 07:00:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|374
1652252700000|2022-05-11 07:05:00|13916.1|13912.1|13900.4|13896.4|13916.1|13912.1|13900.4|13896.4|431
1652253000000|2022-05-11 07:10:00|13903.6|13899.6|13916.1|13912.1|13919.2|13915.2|13903.6|13899.6|196
1652253300000|2022-05-11 07:15:00|13914.5|13910.5|13922.3|13918.3|13931.7|13927.7|13912.9|13908.9|1403
1652253600000|2022-05-11 07:20:00|13923.9|13919.9|13931.7|13927.7|13934.8|13930.8|13922.3|13918.3|699
1652253900000|2022-05-11 07:25:00|13934.8|13930.8|13928.6|13924.6|13937.9|13933.9|13925.4|13921.4|644
1652254200000|2022-05-11 07:30:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|563
1652254500000|2022-05-11 07:35:00|13930.1|13926.1|13934.8|13930.8|13934.8|13930.8|13927|13923|357
1652254800000|2022-05-11 07:40:00|13937.9|13933.9|13947.3|13943.3|13950.4|13946.4|13936.4|13932.4|1212
1652255100000|2022-05-11 07:45:00|13944.2|13940.2|13953.6|13949.6|13956.7|13952.7|13941.1|13937.1|983
1652255400000|2022-05-11 07:50:00|13950.4|13946.4|13950.4|13946.4|13959.8|13955.8|13941.1|13937.1|1375
1652255700000|2022-05-11 07:55:00|13948.9|13944.9|13937.9|13933.9|13950.4|13946.4|13937.9|13933.9|966
1652256000000|2022-05-11 08:00:00|13941.1|13937.1|13947.3|13943.3|13953.6|13949.6|13937.9|13933.9|1107
1652256300000|2022-05-11 08:05:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13934.8|13930.8|576
1652256600000|2022-05-11 08:10:00|13944.2|13940.2|13937.9|13933.9|13944.2|13940.2|13931.7|13927.7|799
1652256900000|2022-05-11 08:15:00|13934.8|13930.8|13941.1|13937.1|13947.3|13943.3|13934.8|13930.8|478
1652257200000|2022-05-11 08:20:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|340
1652257500000|2022-05-11 08:25:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|186
1652257800000|2022-05-11 08:30:00|13944.2|13940.2|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|738
1652258100000|2022-05-11 08:35:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|210
1652258400000|2022-05-11 08:40:00|13944.2|13940.2|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|283
1652258700000|2022-05-11 08:45:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|446
1652259000000|2022-05-11 08:50:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|203
1652259300000|2022-05-11 08:55:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|254
1652259600000|2022-05-11 09:00:00|13944.2|13940.2|13947.3|13943.3|13953.6|13949.6|13941.1|13937.1|447
1652259900000|2022-05-11 09:05:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|138
1652260200000|2022-05-11 09:10:00|13941.1|13937.1|13956.7|13952.7|13959.8|13955.8|13941.1|13937.1|425
1652260500000|2022-05-11 09:15:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|262
1652260800000|2022-05-11 09:20:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|234
1652261100000|2022-05-11 09:25:00|13956.7|13952.7|13953.6|13949.6|13962.9|13958.9|13950.4|13946.4|220
1652261400000|2022-05-11 09:30:00|13956.7|13952.7|13941.1|13937.1|13956.7|13952.7|13941.1|13937.1|444
1652261700000|2022-05-11 09:35:00|13944.2|13940.2|13950.4|13946.4|13950.4|13946.4|13941.1|13937.1|181
1652262000000|2022-05-11 09:40:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|292
1652262300000|2022-05-11 09:45:00|13941.1|13937.1|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|219
1652262600000|2022-05-11 09:50:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|185
1652262900000|2022-05-11 09:55:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|283
1652263200000|2022-05-11 10:00:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|226
1652263500000|2022-05-11 10:05:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|244
1652263800000|2022-05-11 10:10:00|13939.5|13935.5|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|173
1652264100000|2022-05-11 10:15:00|13937.9|13933.9|13936.4|13932.4|13937.9|13933.9|13931.7|13927.7|379
1652264400000|2022-05-11 10:20:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|148
1652264700000|2022-05-11 10:25:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|226
1652265000000|2022-05-11 10:30:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|247
1652265300000|2022-05-11 10:35:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|146
1652265600000|2022-05-11 10:40:00|13945.8|13941.8|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|253
1652265900000|2022-05-11 10:45:00|13950.4|13946.4|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|314
1652266200000|2022-05-11 10:50:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|183
1652266500000|2022-05-11 10:55:00|13955.1|13951.1|13947.3|13943.3|13956.7|13952.7|13944.2|13940.2|363
1652266800000|2022-05-11 11:00:00|13950.4|13946.4|13942.6|13938.6|13950.4|13946.4|13941.1|13937.1|427
1652267100000|2022-05-11 11:05:00|13941.1|13937.1|13950.4|13946.4|13953.6|13949.6|13937.9|13933.9|594
1652267400000|2022-05-11 11:10:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|432
1652267700000|2022-05-11 11:15:00|13953.6|13949.6|13959.8|13955.8|13962.9|13958.9|13950.4|13946.4|466
1652268000000|2022-05-11 11:20:00|13956.7|13952.7|13969.2|13965.2|13972.3|13968.3|13956.7|13952.7|905
1652268300000|2022-05-11 11:25:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|380
1652268600000|2022-05-11 11:30:00|13959.8|13955.8|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|309
1652268900000|2022-05-11 11:35:00|13956.7|13952.7|13947.3|13943.3|13956.7|13952.7|13944.2|13940.2|396
1652269200000|2022-05-11 11:40:00|13944.2|13940.2|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|617
1652269500000|2022-05-11 11:45:00|13944.2|13940.2|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|876
1652269800000|2022-05-11 11:50:00|13948.9|13944.9|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|270
1652270100000|2022-05-11 11:55:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|525
1652270400000|2022-05-11 12:00:00|13942.6|13938.6|13944.2|13940.2|13948.9|13944.9|13937.9|13933.9|631
1652270700000|2022-05-11 12:05:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|679
1652271000000|2022-05-11 12:10:00|13936.4|13932.4|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|1242
1652271300000|2022-05-11 12:15:00|13934.8|13930.8|13916.1|13912.1|13937.9|13933.9|13916.1|13912.1|1820
1652271600000|2022-05-11 12:20:00|13919.2|13915.2|13925.4|13921.4|13931.7|13927.7|13916.1|13912.1|1892
1652271900000|2022-05-11 12:25:00|13922.3|13918.3|13906.7|13902.7|13934.8|13930.8|13906.7|13902.7|1113
1652272200000|2022-05-11 12:30:00|13908.3|13904.3|13822.3|13818.3|13912.9|13908.9|13803.6|13799.6|5000
1652272500000|2022-05-11 12:35:00|13819.2|13815.2|13806.7|13802.7|13822.3|13818.3|13775.4|13771.4|4171
1652272800000|2022-05-11 12:40:00|13803.6|13799.6|13822.3|13818.3|13828.6|13824.6|13781.7|13777.7|3538
1652273100000|2022-05-11 12:45:00|13819.2|13815.2|13794.2|13790.2|13825.4|13821.4|13791.1|13787.1|2451
1652273400000|2022-05-11 12:50:00|13797.3|13793.3|13753.6|13749.6|13797.3|13793.3|13741.1|13737.1|3823
1652273700000|2022-05-11 12:55:00|13756.7|13752.7|13728.6|13724.6|13762.9|13758.9|13725.4|13721.4|3996
1652274000000|2022-05-11 13:00:00|13731.7|13727.7|13775.4|13771.4|13781.7|13777.7|13731.7|13727.7|3617
1652274300000|2022-05-11 13:05:00|13778.6|13774.6|13791.1|13787.1|13791.1|13787.1|13775.4|13771.4|2228
1652274600000|2022-05-11 13:10:00|13794.2|13790.2|13784.8|13780.8|13797.3|13793.3|13775.4|13771.4|2121
1652274900000|2022-05-11 13:15:00|13781.7|13777.7|13800.4|13796.4|13806.7|13802.7|13778.6|13774.6|1611
1652275200000|2022-05-11 13:20:00|13797.3|13793.3|13819.2|13815.2|13819.2|13815.2|13794.2|13790.2|1960
1652275500000|2022-05-11 13:25:00|13816.1|13812.1|13806.7|13802.7|13822.3|13818.3|13800.4|13796.4|2367
1652275800000|2022-05-11 13:30:00|13803.6|13799.6|13787.9|13783.9|13816.1|13812.1|13781.7|13777.7|2670
1652276100000|2022-05-11 13:35:00|13791.1|13787.1|13819.2|13815.2|13823.9|13819.9|13791.1|13787.1|2149
1652276400000|2022-05-11 13:40:00|13817.6|13813.6|13847.3|13843.3|13850.4|13846.4|13816.1|13812.1|2416
1652276700000|2022-05-11 13:45:00|13850.4|13846.4|13887.9|13883.9|13894.2|13890.2|13847.3|13843.3|2927
1652277000000|2022-05-11 13:50:00|13891.1|13887.1|13847.3|13843.3|13891.1|13887.1|13844.2|13840.2|2794
1652277300000|2022-05-11 13:55:00|13850.4|13846.4|13819.2|13815.2|13850.4|13846.4|13819.2|13815.2|1904
1652277600000|2022-05-11 14:00:00|13820.8|13816.8|13844.2|13840.2|13844.2|13840.2|13816.1|13812.1|2261
1652277900000|2022-05-11 14:05:00|13847.3|13843.3|13816.1|13812.1|13847.3|13843.3|13816.1|13812.1|1419
1652278200000|2022-05-11 14:10:00|13819.2|13815.2|13806.7|13802.7|13819.2|13815.2|13797.3|13793.3|1541
1652278500000|2022-05-11 14:15:00|13803.6|13799.6|13805.1|13801.1|13809.8|13805.8|13794.2|13790.2|1329
1652278800000|2022-05-11 14:20:00|13806.7|13802.7|13806.7|13802.7|13819.2|13815.2|13800.4|13796.4|1562
1652279100000|2022-05-11 14:25:00|13809.8|13805.8|13816.1|13812.1|13822.3|13818.3|13803.6|13799.6|1284
1652279400000|2022-05-11 14:30:00|13812.9|13808.9|13819.2|13815.2|13831.7|13827.7|13812.9|13808.9|1778
1652279700000|2022-05-11 14:35:00|13817.6|13813.6|13837.9|13833.9|13837.9|13833.9|13809.8|13805.8|1251
1652280000000|2022-05-11 14:40:00|13834.8|13830.8|13853.6|13849.6|13856.7|13852.7|13834.8|13830.8|2009
1652280300000|2022-05-11 14:45:00|13856.7|13852.7|13872.3|13868.3|13875.4|13871.4|13850.4|13846.4|1948
1652280600000|2022-05-11 14:50:00|13873.9|13869.9|13878.6|13874.6|13881.7|13877.7|13866.1|13862.1|2207
1652280900000|2022-05-11 14:55:00|13875.4|13871.4|13878.6|13874.6|13887.9|13883.9|13872.3|13868.3|1646
1652281200000|2022-05-11 15:00:00|13875.4|13871.4|13872.3|13868.3|13878.6|13874.6|13859.8|13855.8|1990
1652281500000|2022-05-11 15:05:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|1041
1652281800000|2022-05-11 15:10:00|13878.6|13874.6|13894.2|13890.2|13897.3|13893.3|13869.2|13865.2|1268
1652282100000|2022-05-11 15:15:00|13897.3|13893.3|13906.7|13902.7|13909.8|13905.8|13891.1|13887.1|1838
1652282400000|2022-05-11 15:20:00|13905.1|13901.1|13912.9|13908.9|13916.1|13912.1|13900.4|13896.4|2646
1652282700000|2022-05-11 15:25:00|13909.8|13905.8|13916.1|13912.1|13919.2|13915.2|13903.6|13899.6|1874
1652283000000|2022-05-11 15:30:00|13914.5|13910.5|13906.7|13902.7|13916.1|13912.1|13903.6|13899.6|1800
1652283300000|2022-05-11 15:35:00|13903.6|13899.6|13916.1|13912.1|13928.6|13924.6|13903.6|13899.6|2160
1652283600000|2022-05-11 15:40:00|13919.2|13915.2|13925.4|13921.4|13928.6|13924.6|13916.1|13912.1|920
1652283900000|2022-05-11 15:45:00|13928.6|13924.6|13925.4|13921.4|13934.8|13930.8|13919.2|13915.2|1184
1652284200000|2022-05-11 15:50:00|13928.6|13924.6|13919.2|13915.2|13931.7|13927.7|13916.1|13912.1|859
1652284500000|2022-05-11 15:55:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|1024
1652284800000|2022-05-11 16:00:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|1041
1652285100000|2022-05-11 16:05:00|13920.8|13916.8|13934.8|13930.8|13934.8|13930.8|13920.8|13916.8|1100
1652285400000|2022-05-11 16:10:00|13931.7|13927.7|13947.3|13943.3|13953.6|13949.6|13931.7|13927.7|1686
1652285700000|2022-05-11 16:15:00|13950.4|13946.4|13956.7|13952.7|13964.5|13960.5|13947.3|13943.3|1634
1652286000000|2022-05-11 16:20:00|13959.8|13955.8|13950.4|13946.4|13962.9|13958.9|13950.4|13946.4|1979
1652286300000|2022-05-11 16:25:00|13953.6|13949.6|13944.2|13940.2|13956.7|13952.7|13944.2|13940.2|2583
1652286600000|2022-05-11 16:30:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|4449
1652286900000|2022-05-11 16:35:00|13948.9|13944.9|13962.9|13958.9|13966.1|13962.1|13947.3|13943.3|2143
1652287200000|2022-05-11 16:40:00|13959.8|13955.8|13959.8|13955.8|13969.2|13965.2|13956.7|13952.7|1401
1652287500000|2022-05-11 16:45:00|13962.9|13958.9|13953.6|13949.6|13966.1|13962.1|13953.6|13949.6|849
1652287800000|2022-05-11 16:50:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|1452
1652288100000|2022-05-11 16:55:00|13950.4|13946.4|13956.7|13952.7|13959.8|13955.8|13941.1|13937.1|1916
1652288400000|2022-05-11 17:00:00|13959.8|13955.8|13934.8|13930.8|13969.2|13965.2|13934.8|13930.8|2446
1652288700000|2022-05-11 17:05:00|13937.9|13933.9|13953.6|13949.6|13956.7|13952.7|13925.4|13921.4|1756
1652289000000|2022-05-11 17:10:00|13956.7|13952.7|13975.4|13971.4|13981.7|13977.7|13956.7|13952.7|1906
1652289300000|2022-05-11 17:15:00|13972.3|13968.3|13959.8|13955.8|13978.6|13974.6|13959.8|13955.8|1084
1652289600000|2022-05-11 17:20:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13950.4|13946.4|2581
1652289900000|2022-05-11 17:25:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13947.3|13943.3|1552
1652290200000|2022-05-11 17:30:00|13962.9|13958.9|13947.3|13943.3|13962.9|13958.9|13947.3|13943.3|1399
1652290500000|2022-05-11 17:35:00|13950.4|13946.4|13950.4|13946.4|13956.7|13952.7|13944.2|13940.2|758
1652290800000|2022-05-11 17:40:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|924
1652291100000|2022-05-11 17:45:00|13953.6|13949.6|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|1446
1652291400000|2022-05-11 17:50:00|13953.6|13949.6|13959.8|13955.8|13962.9|13958.9|13950.4|13946.4|1226
1652291700000|2022-05-11 17:55:00|13956.7|13952.7|13959.8|13955.8|13969.2|13965.2|13956.7|13952.7|2154
1652292000000|2022-05-11 18:00:00|13962.9|13958.9|13972.3|13968.3|13972.3|13968.3|13956.7|13952.7|2198
1652292300000|2022-05-11 18:05:00|13969.2|13965.2|13947.3|13943.3|13972.3|13968.3|13947.3|13943.3|1371
1652292600000|2022-05-11 18:10:00|13950.4|13946.4|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|866
1652292900000|2022-05-11 18:15:00|13956.7|13952.7|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|529
1652293200000|2022-05-11 18:20:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|751
1652293500000|2022-05-11 18:25:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|611
1652293800000|2022-05-11 18:30:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|460
1652294100000|2022-05-11 18:35:00|13950.4|13946.4|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|1185
1652294400000|2022-05-11 18:40:00|13937.9|13933.9|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|676
1652294700000|2022-05-11 18:45:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|1047
1652295000000|2022-05-11 18:50:00|13944.2|13940.2|13956.7|13952.7|13956.7|13952.7|13944.2|13940.2|1217
1652295300000|2022-05-11 18:55:00|13953.6|13949.6|13966.1|13962.1|13966.1|13962.1|13953.6|13949.6|2444
1652295600000|2022-05-11 19:00:00|13969.2|13965.2|13959.8|13955.8|13972.3|13968.3|13959.8|13955.8|1301
1652295900000|2022-05-11 19:05:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|1083
1652296200000|2022-05-11 19:10:00|13962.9|13958.9|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|623
1652296500000|2022-05-11 19:15:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|648
1652296800000|2022-05-11 19:20:00|13969.2|13965.2|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|368
1652297100000|2022-05-11 19:25:00|13962.9|13958.9|13956.7|13952.7|13966.1|13962.1|13956.7|13952.7|382
1652297400000|2022-05-11 19:30:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|964
1652297700000|2022-05-11 19:35:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|858
1652298000000|2022-05-11 19:40:00|13958.3|13954.3|13966.1|13962.1|13969.2|13965.2|13956.7|13952.7|2121
1652298300000|2022-05-11 19:45:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|673
1652298600000|2022-05-11 19:50:00|13962.9|13958.9|13975.4|13971.4|13975.4|13971.4|13962.9|13958.9|1011
1652298900000|2022-05-11 19:55:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13969.2|13965.2|2111
1652299200000|2022-05-11 20:00:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13975.4|13971.4|2607
1652299500000|2022-05-11 20:05:00|13984.8|13980.8|13959.8|13955.8|13984.8|13980.8|13959.8|13955.8|728
1652299800000|2022-05-11 20:10:00|13956.7|13952.7|13950.4|13946.4|13959.8|13955.8|13947.3|13943.3|915
1652300100000|2022-05-11 20:15:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13947.3|13943.3|635
1652300400000|2022-05-11 20:20:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|338
1652300700000|2022-05-11 20:25:00|13959.8|13955.8|13947.3|13943.3|13962.9|13958.9|13947.3|13943.3|358
1652301000000|2022-05-11 20:30:00|13950.4|13946.4|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|543
1652301300000|2022-05-11 20:35:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|417
1652301600000|2022-05-11 20:40:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|627
1652301900000|2022-05-11 20:45:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|344
1652302200000|2022-05-11 20:50:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|270
1652302500000|2022-05-11 20:55:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|450
1652306400000|2022-05-11 22:00:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|170
1652306700000|2022-05-11 22:05:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|37
1652307000000|2022-05-11 22:10:00|13952|13948|13959.8|13955.8|13962.9|13958.9|13950.4|13946.4|161
1652307300000|2022-05-11 22:15:00|13958.3|13954.3|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|172
1652307600000|2022-05-11 22:20:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|86
1652307900000|2022-05-11 22:25:00|13962.9|13958.9|13958.3|13954.3|13962.9|13958.9|13956.7|13952.7|65
1652308200000|2022-05-11 22:30:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|21
1652308500000|2022-05-11 22:35:00|13950.4|13946.4|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|104
1652308800000|2022-05-11 22:40:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|16
1652309100000|2022-05-11 22:45:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|11
1652309400000|2022-05-11 22:50:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|166
1652309700000|2022-05-11 22:55:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|76
1652310000000|2022-05-11 23:00:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|111
1652310300000|2022-05-11 23:05:00|13956.7|13952.7|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|94
1652310600000|2022-05-11 23:10:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|52
1652310900000|2022-05-11 23:15:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|88
1652311200000|2022-05-11 23:20:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|31
1652311500000|2022-05-11 23:25:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|27
1652311800000|2022-05-11 23:30:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|44
1652312100000|2022-05-11 23:35:00|||||||||41
1652312400000|2022-05-11 23:40:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13955.1|13951.1|72
1652312700000|2022-05-11 23:45:00|13962.9|13958.9|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|146
1652313000000|2022-05-11 23:50:00|13966.1|13962.1|13966.1|13962.1|13967.6|13963.6|13962.9|13958.9|23
1652313300000|2022-05-11 23:55:00|13967.6|13963.6|13959.8|13955.8|13969.2|13965.2|13956.7|13952.7|161
1652313600000|2022-05-12 00:00:00|13962.9|13958.9|13975.4|13971.4|13975.4|13971.4|13959.8|13955.8|243
1652313900000|2022-05-12 00:05:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|405
1652314200000|2022-05-12 00:10:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13975.4|13971.4|330
1652314500000|2022-05-12 00:15:00|13984.8|13980.8|13987.9|13983.9|13987.9|13983.9|13983.3|13979.3|190
1652314800000|2022-05-12 00:20:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|304
1652315100000|2022-05-12 00:25:00|13984.8|13980.8|13994.2|13990.2|13997.3|13993.3|13981.7|13977.7|674
1652315400000|2022-05-12 00:30:00|13992.6|13988.6|14003.6|13999.6|14003.6|13999.6|13991.1|13987.1|155
1652315700000|2022-05-12 00:35:00|14000.4|13996.4|14012.9|14008.9|14016.1|14012.1|13997.3|13993.3|641
1652316000000|2022-05-12 00:40:00|14009.8|14005.8|14012.9|14008.9|14028.6|14024.6|14009.8|14005.8|898
1652316300000|2022-05-12 00:45:00|14009.8|14005.8|13994.2|13990.2|14012.9|14008.9|13994.2|13990.2|434
1652316600000|2022-05-12 00:50:00|13997.3|13993.3|13987.9|13983.9|13997.3|13993.3|13984.8|13980.8|346
1652316900000|2022-05-12 00:55:00|13991.1|13987.1|13981.7|13977.7|13994.2|13990.2|13978.6|13974.6|276
1652317200000|2022-05-12 01:00:00|13978.6|13974.6|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|334
1652317500000|2022-05-12 01:05:00|13989.5|13985.5|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|79
1652317800000|2022-05-12 01:10:00|13984.8|13980.8|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|235
1652318100000|2022-05-12 01:15:00|13989.5|13985.5|14000.4|13996.4|14000.4|13996.4|13987.9|13983.9|515
1652318400000|2022-05-12 01:20:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13991.1|13987.1|126
1652318700000|2022-05-12 01:25:00|14000.4|13996.4|13987.9|13983.9|14000.4|13996.4|13987.9|13983.9|128
1652319000000|2022-05-12 01:30:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|96
1652319300000|2022-05-12 01:35:00|13991.1|13987.1|13975.4|13971.4|13991.1|13987.1|13975.4|13971.4|396
1652319600000|2022-05-12 01:40:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|455
1652319900000|2022-05-12 01:45:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|480
1652320200000|2022-05-12 01:50:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|194
1652320500000|2022-05-12 01:55:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|282
1652320800000|2022-05-12 02:00:00|13956.7|13952.7|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|154
1652321100000|2022-05-12 02:05:00|13962.9|13958.9|13959.8|13955.8|13966.1|13962.1|13956.7|13952.7|113
1652321400000|2022-05-12 02:10:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|35
1652321700000|2022-05-12 02:15:00|||||||||123
1652322000000|2022-05-12 02:20:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|100
1652322300000|2022-05-12 02:25:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|168
1652322600000|2022-05-12 02:30:00|13969.2|13965.2|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|55
1652322900000|2022-05-12 02:35:00|13966.1|13962.1|13975.4|13971.4|13975.4|13971.4|13966.1|13962.1|65
1652323200000|2022-05-12 02:40:00|13978.6|13974.6|13983.3|13979.3|13984.8|13980.8|13972.3|13968.3|284
1652323500000|2022-05-12 02:45:00|13984.8|13980.8|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|99
1652323800000|2022-05-12 02:50:00|13981.7|13977.7|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|67
1652324100000|2022-05-12 02:55:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|95
1652324400000|2022-05-12 03:00:00|13972.3|13968.3|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|131
1652324700000|2022-05-12 03:05:00|13978.6|13974.6|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|133
1652325000000|2022-05-12 03:10:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|137
1652325300000|2022-05-12 03:15:00|13970.8|13966.8|13978.6|13974.6|13978.6|13974.6|13970.8|13966.8|282
1652325600000|2022-05-12 03:20:00|13975.4|13971.4|13969.2|13965.2|13978.6|13974.6|13966.1|13962.1|547
1652325900000|2022-05-12 03:25:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|175
1652326200000|2022-05-12 03:30:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|162
1652326500000|2022-05-12 03:35:00|13969.2|13965.2|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|99
1652326800000|2022-05-12 03:40:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|73
1652327100000|2022-05-12 03:45:00|13966.1|13962.1|13959.8|13955.8|13966.1|13962.1|13956.7|13952.7|117
1652327400000|2022-05-12 03:50:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|112
1652327700000|2022-05-12 03:55:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|148
1652328000000|2022-05-12 04:00:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|23
1652328300000|2022-05-12 04:05:00|13953.6|13949.6|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|112
1652328600000|2022-05-12 04:10:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|59
1652328900000|2022-05-12 04:15:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|118
1652329200000|2022-05-12 04:20:00|13969.2|13965.2|13975.4|13971.4|13977|13973|13967.6|13963.6|160
1652329500000|2022-05-12 04:25:00|13977|13973|13977|13973|13978.6|13974.6|13975.4|13971.4|174
1652329800000|2022-05-12 04:30:00|13978.6|13974.6|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|631
1652330100000|2022-05-12 04:35:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|145
1652330400000|2022-05-12 04:40:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|118
1652330700000|2022-05-12 04:45:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|34
1652331000000|2022-05-12 04:50:00|13978.6|13974.6|13966.1|13962.1|13978.6|13974.6|13966.1|13962.1|110
1652331300000|2022-05-12 04:55:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|56
1652331600000|2022-05-12 05:00:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|238
1652331900000|2022-05-12 05:05:00|13962.9|13958.9|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|65
1652332200000|2022-05-12 05:10:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|150
1652332500000|2022-05-12 05:15:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|272
1652332800000|2022-05-12 05:20:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|113
1652333100000|2022-05-12 05:25:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|125
1652333400000|2022-05-12 05:30:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|171
1652333700000|2022-05-12 05:35:00|13969.2|13965.2|13984.8|13980.8|13987.9|13983.9|13969.2|13965.2|256
1652334000000|2022-05-12 05:40:00|13983.3|13979.3|13991.1|13987.1|13994.2|13990.2|13983.3|13979.3|326
1652334300000|2022-05-12 05:45:00|13994.2|13990.2|13998.9|13994.9|14000.4|13996.4|13987.9|13983.9|188
1652334600000|2022-05-12 05:50:00|13997.3|13993.3|14000.4|13996.4|14006.7|14002.7|13995.8|13991.8|598
1652334900000|2022-05-12 05:55:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|219
1652335200000|2022-05-12 06:00:00|14003.6|13999.6|14012.9|14008.9|14016.1|14012.1|14000.4|13996.4|1030
1652335500000|2022-05-12 06:05:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|381
1652335800000|2022-05-12 06:10:00|14016.1|14012.1|14019.2|14015.2|14022.3|14018.3|14012.9|14008.9|521
1652336100000|2022-05-12 06:15:00|14022.3|14018.3|14030.1|14026.1|14031.7|14027.7|14016.1|14012.1|678
1652336400000|2022-05-12 06:20:00|14031.7|14027.7|14028.6|14024.6|14034.8|14030.8|14025.4|14021.4|940
1652336700000|2022-05-12 06:25:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14019.2|14015.2|293
1652337000000|2022-05-12 06:30:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14025.4|14021.4|409
1652337300000|2022-05-12 06:35:00|14033.3|14029.3|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|735
1652337600000|2022-05-12 06:40:00|14028.6|14024.6|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|262
1652337900000|2022-05-12 06:45:00|14031.7|14027.7|14037.9|14033.9|14041.1|14037.1|14028.6|14024.6|337
1652338200000|2022-05-12 06:50:00|14039.5|14035.5|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|576
1652338500000|2022-05-12 06:55:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|452
1652338800000|2022-05-12 07:00:00|14037.9|14033.9|14059.8|14055.8|14059.8|14055.8|14037.9|14033.9|1808
1652339100000|2022-05-12 07:05:00|14062.9|14058.9|14075.4|14071.4|14078.6|14074.6|14059.8|14055.8|1677
1652339400000|2022-05-12 07:10:00|14073.9|14069.9|14081.7|14077.7|14081.7|14077.7|14069.2|14065.2|970
1652339700000|2022-05-12 07:15:00|14078.6|14074.6|14078.6|14074.6|14084.8|14080.8|14075.4|14071.4|873
1652340000000|2022-05-12 07:20:00|14080.1|14076.1|14072.3|14068.3|14087.9|14083.9|14069.2|14065.2|719
1652340300000|2022-05-12 07:25:00|14073.9|14069.9|14059.8|14055.8|14077|14073|14056.7|14052.7|691
1652340600000|2022-05-12 07:30:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14050.4|14046.4|985
1652340900000|2022-05-12 07:35:00|14062.9|14058.9|14075.4|14071.4|14078.6|14074.6|14062.9|14058.9|772
1652341200000|2022-05-12 07:40:00|14078.6|14074.6|14053.6|14049.6|14078.6|14074.6|14052|14048|776
1652341500000|2022-05-12 07:45:00|14056.7|14052.7|14044.2|14040.2|14056.7|14052.7|14037.9|14033.9|814
1652341800000|2022-05-12 07:50:00|14047.3|14043.3|14053.6|14049.6|14056.7|14052.7|14044.2|14040.2|660
1652342100000|2022-05-12 07:55:00|14055.1|14051.1|14050.4|14046.4|14059.8|14055.8|14047.3|14043.3|418
1652342400000|2022-05-12 08:00:00|14047.3|14043.3|14069.2|14065.2|14073.9|14069.9|14044.2|14040.2|1016
1652342700000|2022-05-12 08:05:00|14072.3|14068.3|14058.3|14054.3|14072.3|14068.3|14058.3|14054.3|732
1652343000000|2022-05-12 08:10:00|14059.8|14055.8|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|465
1652343300000|2022-05-12 08:15:00|14061.4|14057.4|14066.1|14062.1|14069.2|14065.2|14056.7|14052.7|690
1652343600000|2022-05-12 08:20:00|14067.6|14063.6|14069.2|14065.2|14075.4|14071.4|14062.9|14058.9|644
1652343900000|2022-05-12 08:25:00|14072.3|14068.3|14067.6|14063.6|14072.3|14068.3|14066.1|14062.1|679
1652344200000|2022-05-12 08:30:00|14069.2|14065.2|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|628
1652344500000|2022-05-12 08:35:00|14077|14073|14084.8|14080.8|14087.9|14083.9|14075.4|14071.4|665
1652344800000|2022-05-12 08:40:00|14087.9|14083.9|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|408
1652345100000|2022-05-12 08:45:00|14078.6|14074.6|14072.3|14068.3|14081.7|14077.7|14070.8|14066.8|458
1652345400000|2022-05-12 08:50:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|382
1652345700000|2022-05-12 08:55:00|14070.8|14066.8|14078.6|14074.6|14078.6|14074.6|14069.2|14065.2|434
1652346000000|2022-05-12 09:00:00|14077|14073|14081.7|14077.7|14084.8|14080.8|14069.2|14065.2|951
1652346300000|2022-05-12 09:05:00|14084.8|14080.8|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|473
1652346600000|2022-05-12 09:10:00|14081.7|14077.7|14075.4|14071.4|14084.8|14080.8|14072.3|14068.3|425
1652346900000|2022-05-12 09:15:00|14073.9|14069.9|14069.2|14065.2|14075.4|14071.4|14062.9|14058.9|429
1652347200000|2022-05-12 09:20:00|14072.3|14068.3|14078.6|14074.6|14081.7|14077.7|14072.3|14068.3|436
1652347500000|2022-05-12 09:25:00|14080.1|14076.1|14091.1|14087.1|14091.1|14087.1|14078.6|14074.6|655
1652347800000|2022-05-12 09:30:00|14094.2|14090.2|14103.6|14099.6|14103.6|14099.6|14091.1|14087.1|1132
1652348100000|2022-05-12 09:35:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14097.3|14093.3|690
1652348400000|2022-05-12 09:40:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|667
1652348700000|2022-05-12 09:45:00|14108.3|14104.3|14097.3|14093.3|14109.8|14105.8|14097.3|14093.3|703
1652349000000|2022-05-12 09:50:00|14100.4|14096.4|14087.9|14083.9|14100.4|14096.4|14084.8|14080.8|609
1652349300000|2022-05-12 09:55:00|14091.1|14087.1|14094.2|14090.2|14100.4|14096.4|14087.9|14083.9|667
1652349600000|2022-05-12 10:00:00|14097.3|14093.3|14097.3|14093.3|14106.7|14102.7|14097.3|14093.3|451
1652349900000|2022-05-12 10:05:00|14094.2|14090.2|14094.2|14090.2|14095.8|14091.8|14084.8|14080.8|468
1652350200000|2022-05-12 10:10:00|14095.8|14091.8|14091.1|14087.1|14097.3|14093.3|14084.8|14080.8|400
1652350500000|2022-05-12 10:15:00|14094.2|14090.2|14084.8|14080.8|14097.3|14093.3|14084.8|14080.8|882
1652350800000|2022-05-12 10:20:00|14087.9|14083.9|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|505
1652351100000|2022-05-12 10:25:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|311
1652351400000|2022-05-12 10:30:00|14081.7|14077.7|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|485
1652351700000|2022-05-12 10:35:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|186
1652352000000|2022-05-12 10:40:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|442
1652352300000|2022-05-12 10:45:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|420
1652352600000|2022-05-12 10:50:00|14075.4|14071.4|14072.3|14068.3|14078.6|14074.6|14066.1|14062.1|381
1652352900000|2022-05-12 10:55:00|14069.2|14065.2|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|812
1652353200000|2022-05-12 11:00:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14062.9|14058.9|512
1652353500000|2022-05-12 11:05:00|14072.3|14068.3|14078.6|14074.6|14084.8|14080.8|14069.2|14065.2|759
1652353800000|2022-05-12 11:10:00|14075.4|14071.4|14059.8|14055.8|14078.6|14074.6|14059.8|14055.8|625
1652354100000|2022-05-12 11:15:00|14062.9|14058.9|14069.2|14065.2|14075.4|14071.4|14059.8|14055.8|729
1652354400000|2022-05-12 11:20:00|14070.8|14066.8|14059.8|14055.8|14072.3|14068.3|14059.8|14055.8|439
1652354700000|2022-05-12 11:25:00|14056.7|14052.7|14069.2|14065.2|14072.3|14068.3|14053.6|14049.6|709
1652355000000|2022-05-12 11:30:00|14070.8|14066.8|14078.6|14074.6|14081.7|14077.7|14069.2|14065.2|408
1652355300000|2022-05-12 11:35:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|803
1652355600000|2022-05-12 11:40:00|14081.7|14077.7|14075.4|14071.4|14084.8|14080.8|14075.4|14071.4|623
1652355900000|2022-05-12 11:45:00|14078.6|14074.6|14087.9|14083.9|14087.9|14083.9|14075.4|14071.4|378
1652356200000|2022-05-12 11:50:00|14084.8|14080.8|14083.3|14079.3|14091.1|14087.1|14078.6|14074.6|554
1652356500000|2022-05-12 11:55:00|14084.8|14080.8|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|966
1652356800000|2022-05-12 12:00:00|14091.1|14087.1|14081.7|14077.7|14091.1|14087.1|14075.4|14071.4|654
1652357100000|2022-05-12 12:05:00|14078.6|14074.6|14087.9|14083.9|14091.1|14087.1|14075.4|14071.4|573
1652357400000|2022-05-12 12:10:00|14091.1|14087.1|14072.3|14068.3|14091.1|14087.1|14069.2|14065.2|871
1652357700000|2022-05-12 12:15:00|14075.4|14071.4|14066.1|14062.1|14075.4|14071.4|14053.6|14049.6|2068
1652358000000|2022-05-12 12:20:00|14062.9|14058.9|14072.3|14068.3|14081.7|14077.7|14062.9|14058.9|1556
1652358300000|2022-05-12 12:25:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|916
1652358600000|2022-05-12 12:30:00|14073.9|14069.9|14091.1|14087.1|14091.1|14087.1|14069.2|14065.2|1066
1652358900000|2022-05-12 12:35:00|14087.9|14083.9|14087.9|14083.9|14097.3|14093.3|14075.4|14071.4|1890
1652359200000|2022-05-12 12:40:00|14086.4|14082.4|14087.9|14083.9|14091.1|14087.1|14075.4|14071.4|1749
1652359500000|2022-05-12 12:45:00|14084.8|14080.8|14072.3|14068.3|14084.8|14080.8|14069.2|14065.2|1205
1652359800000|2022-05-12 12:50:00|14069.2|14065.2|14072.3|14068.3|14081.7|14077.7|14069.2|14065.2|1083
1652360100000|2022-05-12 12:55:00|14075.4|14071.4|14072.3|14068.3|14081.7|14077.7|14066.1|14062.1|1103
1652360400000|2022-05-12 13:00:00|14073.9|14069.9|14069.2|14065.2|14075.4|14071.4|14059.8|14055.8|1554
1652360700000|2022-05-12 13:05:00|14072.3|14068.3|14037.9|14033.9|14072.3|14068.3|14037.9|14033.9|1932
1652361000000|2022-05-12 13:10:00|14041.1|14037.1|14059.8|14055.8|14072.3|14068.3|14037.9|14033.9|2061
1652361300000|2022-05-12 13:15:00|14062.9|14058.9|14037.9|14033.9|14062.9|14058.9|14031.7|14027.7|1612
1652361600000|2022-05-12 13:20:00|14034.8|14030.8|14022.3|14018.3|14041.1|14037.1|14022.3|14018.3|2176
1652361900000|2022-05-12 13:25:00|14025.4|14021.4|14019.2|14015.2|14028.6|14024.6|14011.4|14007.4|1778
1652362200000|2022-05-12 13:30:00|14022.3|14018.3|14066.1|14062.1|14066.1|14062.1|14019.2|14015.2|3215
1652362500000|2022-05-12 13:35:00|14064.5|14060.5|14066.1|14062.1|14075.4|14071.4|14061.4|14057.4|3521
1652362800000|2022-05-12 13:40:00|14062.9|14058.9|14056.7|14052.7|14072.3|14068.3|14050.4|14046.4|2647
1652363100000|2022-05-12 13:45:00|14059.8|14055.8|14044.2|14040.2|14062.9|14058.9|14025.4|14021.4|2038
1652363400000|2022-05-12 13:50:00|14041.1|14037.1|14028.6|14024.6|14053.6|14049.6|14028.6|14024.6|2181
1652363700000|2022-05-12 13:55:00|14027|14023|14028.6|14024.6|14041.1|14037.1|14019.2|14015.2|1991
1652364000000|2022-05-12 14:00:00|14025.4|14021.4|14037.9|14033.9|14050.4|14046.4|14025.4|14021.4|1983
1652364300000|2022-05-12 14:05:00|14036.4|14032.4|14037.9|14033.9|14044.2|14040.2|14028.6|14024.6|2105
1652364600000|2022-05-12 14:10:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14016.1|14012.1|2515
1652364900000|2022-05-12 14:15:00|14028.6|14024.6|14028.6|14024.6|14041.1|14037.1|14022.3|14018.3|1179
1652365200000|2022-05-12 14:20:00|14025.4|14021.4|14016.1|14012.1|14037.9|14033.9|14016.1|14012.1|1892
1652365500000|2022-05-12 14:25:00|14012.9|14008.9|14009.8|14005.8|14016.1|14012.1|14003.6|13999.6|2018
1652365800000|2022-05-12 14:30:00|14012.9|14008.9|14025.4|14021.4|14031.7|14027.7|14006.7|14002.7|1812
1652366100000|2022-05-12 14:35:00|14022.3|14018.3|14022.3|14018.3|14037.9|14033.9|14022.3|14018.3|2333
1652366400000|2022-05-12 14:40:00|14025.4|14021.4|14019.2|14015.2|14034.8|14030.8|14012.9|14008.9|2524
1652366700000|2022-05-12 14:45:00|14022.3|14018.3|14003.6|13999.6|14022.3|14018.3|14000.4|13996.4|1470
1652367000000|2022-05-12 14:50:00|14006.7|14002.7|14025.4|14021.4|14025.4|14021.4|14003.6|13999.6|1773
1652367300000|2022-05-12 14:55:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14016.1|14012.1|1562
1652367600000|2022-05-12 15:00:00|14025.4|14021.4|14009.8|14005.8|14034.8|14030.8|14009.8|14005.8|1697
1652367900000|2022-05-12 15:05:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14000.4|13996.4|1478
1652368200000|2022-05-12 15:10:00|14012.9|14008.9|14025.4|14021.4|14025.4|14021.4|14012.9|14008.9|922
1652368500000|2022-05-12 15:15:00|14022.3|14018.3|14022.3|14018.3|14031.7|14027.7|14022.3|14018.3|1307
1652368800000|2022-05-12 15:20:00|14025.4|14021.4|14044.2|14040.2|14047.3|14043.3|14023.9|14019.9|1172
1652369100000|2022-05-12 15:25:00|14047.3|14043.3|14053.6|14049.6|14056.7|14052.7|14041.1|14037.1|1292
1652369400000|2022-05-12 15:30:00|14050.4|14046.4|14047.3|14043.3|14062.9|14058.9|14047.3|14043.3|1030
1652369700000|2022-05-12 15:35:00|14050.4|14046.4|14062.9|14058.9|14066.1|14062.1|14050.4|14046.4|1336
1652370000000|2022-05-12 15:40:00|14059.8|14055.8|14056.7|14052.7|14069.2|14065.2|14056.7|14052.7|1397
1652370300000|2022-05-12 15:45:00|14053.6|14049.6|14064.5|14060.5|14069.2|14065.2|14047.3|14043.3|2262
1652370600000|2022-05-12 15:50:00|14062.9|14058.9|14072.3|14068.3|14078.6|14074.6|14059.8|14055.8|1160
1652370900000|2022-05-12 15:55:00|14069.2|14065.2|14078.6|14074.6|14081.7|14077.7|14069.2|14065.2|1672
1652371200000|2022-05-12 16:00:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|1267
1652371500000|2022-05-12 16:05:00|14078.6|14074.6|14059.8|14055.8|14078.6|14074.6|14059.8|14055.8|1883
1652371800000|2022-05-12 16:10:00|14062.9|14058.9|14056.7|14052.7|14072.3|14068.3|14053.6|14049.6|1025
1652372100000|2022-05-12 16:15:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|969
1652372400000|2022-05-12 16:20:00|14050.4|14046.4|14037.9|14033.9|14053.6|14049.6|14037.9|14033.9|1024
1652372700000|2022-05-12 16:25:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14031.7|14027.7|1397
1652373000000|2022-05-12 16:30:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14034.8|14030.8|1126
1652373300000|2022-05-12 16:35:00|14045.8|14041.8|14034.8|14030.8|14047.3|14043.3|14034.8|14030.8|883
1652373600000|2022-05-12 16:40:00|14037.9|14033.9|14028.6|14024.6|14044.2|14040.2|14028.6|14024.6|908
1652373900000|2022-05-12 16:45:00|14030.1|14026.1|14034.8|14030.8|14034.8|14030.8|14025.4|14021.4|1057
1652374200000|2022-05-12 16:50:00|14037.9|14033.9|14025.4|14021.4|14037.9|14033.9|14022.3|14018.3|1407
1652374500000|2022-05-12 16:55:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|1138
1652374800000|2022-05-12 17:00:00|14028.6|14024.6|14047.3|14043.3|14050.4|14046.4|14028.6|14024.6|2604
1652375100000|2022-05-12 17:05:00|14048.9|14044.9|14066.1|14062.1|14066.1|14062.1|14047.3|14043.3|1756
1652375400000|2022-05-12 17:10:00|14062.9|14058.9|14069.2|14065.2|14075.4|14071.4|14062.9|14058.9|2055
1652375700000|2022-05-12 17:15:00|14072.3|14068.3|14056.7|14052.7|14072.3|14068.3|14053.6|14049.6|1206
1652376000000|2022-05-12 17:20:00|14053.6|14049.6|14056.7|14052.7|14062.9|14058.9|14050.4|14046.4|944
1652376300000|2022-05-12 17:25:00|14059.8|14055.8|14066.1|14062.1|14069.2|14065.2|14058.3|14054.3|928
1652376600000|2022-05-12 17:30:00|14062.9|14058.9|14075.4|14071.4|14075.4|14071.4|14059.8|14055.8|810
1652376900000|2022-05-12 17:35:00|14072.3|14068.3|14059.8|14055.8|14075.4|14071.4|14056.7|14052.7|933
1652377200000|2022-05-12 17:40:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|1132
1652377500000|2022-05-12 17:45:00|14062.9|14058.9|14069.2|14065.2|14072.3|14068.3|14059.8|14055.8|589
1652377800000|2022-05-12 17:50:00|14072.3|14068.3|14066.1|14062.1|14075.4|14071.4|14059.8|14055.8|772
1652378100000|2022-05-12 17:55:00|14069.2|14065.2|14056.7|14052.7|14069.2|14065.2|14053.6|14049.6|1185
1652378400000|2022-05-12 18:00:00|14059.8|14055.8|14050.4|14046.4|14059.8|14055.8|14047.3|14043.3|805
1652378700000|2022-05-12 18:05:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|679
1652379000000|2022-05-12 18:10:00|14047.3|14043.3|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|877
1652379300000|2022-05-12 18:15:00|14050.4|14046.4|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|928
1652379600000|2022-05-12 18:20:00|14044.2|14040.2|14047.3|14043.3|14050.4|14046.4|14041.1|14037.1|986
1652379900000|2022-05-12 18:25:00|14044.2|14040.2|14062.9|14058.9|14062.9|14058.9|14044.2|14040.2|868
1652380200000|2022-05-12 18:30:00|14059.8|14055.8|14072.3|14068.3|14084.8|14080.8|14059.8|14055.8|1864
1652380500000|2022-05-12 18:35:00|14075.4|14071.4|14072.3|14068.3|14078.6|14074.6|14069.2|14065.2|1164
1652380800000|2022-05-12 18:40:00|14073.9|14069.9|14081.7|14077.7|14087.9|14083.9|14072.3|14068.3|1116
1652381100000|2022-05-12 18:45:00|14078.6|14074.6|14087.9|14083.9|14087.9|14083.9|14075.4|14071.4|1112
1652381400000|2022-05-12 18:50:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|1128
1652381700000|2022-05-12 18:55:00|14092.6|14088.6|14094.2|14090.2|14097.3|14093.3|14087.9|14083.9|2644
1652382000000|2022-05-12 19:00:00|14097.3|14093.3|14078.6|14074.6|14097.3|14093.3|14078.6|14074.6|1874
1652382300000|2022-05-12 19:05:00|14080.1|14076.1|14078.6|14074.6|14091.1|14087.1|14078.6|14074.6|475
1652382600000|2022-05-12 19:10:00|14075.4|14071.4|14075.4|14071.4|14084.8|14080.8|14072.3|14068.3|696
1652382900000|2022-05-12 19:15:00|14072.3|14068.3|14062.9|14058.9|14075.4|14071.4|14062.9|14058.9|1107
1652383200000|2022-05-12 19:20:00|14066.1|14062.1|14053.6|14049.6|14069.2|14065.2|14053.6|14049.6|1032
1652383500000|2022-05-12 19:25:00|14056.7|14052.7|14047.3|14043.3|14056.7|14052.7|14041.1|14037.1|1532
1652383800000|2022-05-12 19:30:00|14044.2|14040.2|14050.4|14046.4|14053.6|14049.6|14037.9|14033.9|1886
1652384100000|2022-05-12 19:35:00|14052|14048|14044.2|14040.2|14053.6|14049.6|14041.1|14037.1|1368
1652384400000|2022-05-12 19:40:00|14041.1|14037.1|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|1080
1652384700000|2022-05-12 19:45:00|14034.8|14030.8|14034.8|14030.8|14044.2|14040.2|14034.8|14030.8|670
1652385000000|2022-05-12 19:50:00|14031.7|14027.7|14016.1|14012.1|14031.7|14027.7|14016.1|14012.1|1781
1652385300000|2022-05-12 19:55:00|14019.2|14015.2|14012.9|14008.9|14025.4|14021.4|14012.9|14008.9|2723
1652385600000|2022-05-12 20:00:00|14011.4|14007.4|14009.8|14005.8|14019.2|14015.2|14006.7|14002.7|1987
1652385900000|2022-05-12 20:05:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|1291
1652386200000|2022-05-12 20:10:00|14016.1|14012.1|14028.6|14024.6|14031.7|14027.7|14012.9|14008.9|1417
1652386500000|2022-05-12 20:15:00|14031.7|14027.7|14041.1|14037.1|14041.1|14037.1|14028.6|14024.6|583
1652386800000|2022-05-12 20:20:00|14037.9|14033.9|14044.2|14040.2|14050.4|14046.4|14034.8|14030.8|983
1652387100000|2022-05-12 20:25:00|14047.3|14043.3|14031.7|14027.7|14047.3|14043.3|14028.6|14024.6|801
1652387400000|2022-05-12 20:30:00|14034.8|14030.8|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|418
1652387700000|2022-05-12 20:35:00|14034.8|14030.8|14050.4|14046.4|14056.7|14052.7|14034.8|14030.8|1373
1652388000000|2022-05-12 20:40:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14050.4|14046.4|1737
1652388300000|2022-05-12 20:45:00|14053.6|14049.6|14059.8|14055.8|14059.8|14055.8|14047.3|14043.3|931
1652388600000|2022-05-12 20:50:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14056.7|14052.7|791
1652388900000|2022-05-12 20:55:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14053.6|14049.6|832
1652392800000|2022-05-12 22:00:00|14056.7|14052.7|14048.9|14044.9|14056.7|14052.7|14044.2|14040.2|274
1652393100000|2022-05-12 22:05:00|14047.3|14043.3|14042.6|14038.6|14047.3|14043.3|14041.1|14037.1|280
1652393400000|2022-05-12 22:10:00|14044.2|14040.2|14045.8|14041.8|14047.3|14043.3|14041.1|14037.1|85
1652393700000|2022-05-12 22:15:00|14047.3|14043.3|14050.4|14046.4|14052|14048|14047.3|14043.3|138
1652394000000|2022-05-12 22:20:00|14053.6|14049.6|14045.8|14041.8|14056.7|14052.7|14044.2|14040.2|224
1652394300000|2022-05-12 22:25:00|14044.2|14040.2|14048.9|14044.9|14050.4|14046.4|14044.2|14040.2|32
1652394600000|2022-05-12 22:30:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|71
1652394900000|2022-05-12 22:35:00|14047.3|14043.3|14045.8|14041.8|14047.3|14043.3|14044.2|14040.2|40
1652395200000|2022-05-12 22:40:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|19
1652395500000|2022-05-12 22:45:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14037.9|14033.9|129
1652395800000|2022-05-12 22:50:00|14042.6|14038.6|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|78
1652396100000|2022-05-12 22:55:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|60
1652396400000|2022-05-12 23:00:00|14052|14048|14047.3|14043.3|14052|14048|14047.3|14043.3|69
1652396700000|2022-05-12 23:05:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|161
1652397000000|2022-05-12 23:10:00|14047.3|14043.3|14042.6|14038.6|14047.3|14043.3|14041.1|14037.1|82
1652397300000|2022-05-12 23:15:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|94
1652397600000|2022-05-12 23:20:00|14037.9|14033.9|14039.5|14035.5|14041.1|14037.1|14037.9|14033.9|179
1652397900000|2022-05-12 23:25:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|44
1652398200000|2022-05-12 23:30:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|57
1652398500000|2022-05-12 23:35:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|82
1652398800000|2022-05-12 23:40:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|92
1652399100000|2022-05-12 23:45:00|14044.2|14040.2|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|116
1652399400000|2022-05-12 23:50:00|14048.9|14044.9|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|108
1652399700000|2022-05-12 23:55:00|14045.8|14041.8|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|60
1652400000000|2022-05-13 00:00:00|14041.1|14037.1|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|82
1652400300000|2022-05-13 00:05:00|14044.2|14040.2|14047.3|14043.3|14048.9|14044.9|14041.1|14037.1|98
1652400600000|2022-05-13 00:10:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|149
1652400900000|2022-05-13 00:15:00|14050.4|14046.4|14044.2|14040.2|14056.7|14052.7|14044.2|14040.2|198
1652401200000|2022-05-13 00:20:00|14042.6|14038.6|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|120
1652401500000|2022-05-13 00:25:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|54
1652401800000|2022-05-13 00:30:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14031.7|14027.7|113
1652402100000|2022-05-13 00:35:00|14041.1|14037.1|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|171
1652402400000|2022-05-13 00:40:00|14031.7|14027.7|14025.4|14021.4|14034.8|14030.8|14025.4|14021.4|210
1652402700000|2022-05-13 00:45:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|218
1652403000000|2022-05-13 00:50:00|14023.9|14019.9|14012.9|14008.9|14025.4|14021.4|14009.8|14005.8|270
1652403300000|2022-05-13 00:55:00|14011.4|14007.4|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|264
1652403600000|2022-05-13 01:00:00|14012.9|14008.9|14003.6|13999.6|14016.1|14012.1|14003.6|13999.6|382
1652403900000|2022-05-13 01:05:00|14006.7|14002.7|13997.3|13993.3|14006.7|14002.7|13991.1|13987.1|434
1652404200000|2022-05-13 01:10:00|13998.9|13994.9|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|165
1652404500000|2022-05-13 01:15:00|13997.3|13993.3|13981.7|13977.7|13997.3|13993.3|13981.7|13977.7|500
1652404800000|2022-05-13 01:20:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|404
1652405100000|2022-05-13 01:25:00|13978.6|13974.6|13975.4|13971.4|13981.7|13977.7|13969.2|13965.2|861
1652405400000|2022-05-13 01:30:00|13978.6|13974.6|13987.9|13983.9|13987.9|13983.9|13975.4|13971.4|232
1652405700000|2022-05-13 01:35:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|323
1652406000000|2022-05-13 01:40:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|146
1652406300000|2022-05-13 01:45:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|90
1652406600000|2022-05-13 01:50:00|13992.6|13988.6|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|124
1652406900000|2022-05-13 01:55:00|13992.6|13988.6|14000.4|13996.4|14002|13998|13991.1|13987.1|78
1652407200000|2022-05-13 02:00:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|41
1652407500000|2022-05-13 02:05:00|13998.9|13994.9|13994.2|13990.2|14002|13998|13994.2|13990.2|96
1652407800000|2022-05-13 02:10:00|13995.8|13991.8|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|118
1652408100000|2022-05-13 02:15:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|139
1652408400000|2022-05-13 02:20:00|13997.3|13993.3|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|111
1652408700000|2022-05-13 02:25:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|41
1652409000000|2022-05-13 02:30:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|137
1652409300000|2022-05-13 02:35:00|13994.2|13990.2|14000.4|13996.4|14000.4|13996.4|13991.1|13987.1|208
1652409600000|2022-05-13 02:40:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|199
1652409900000|2022-05-13 02:45:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|111
1652410200000|2022-05-13 02:50:00|14002|13998|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|356
1652410500000|2022-05-13 02:55:00|14003.6|13999.6|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|158
1652410800000|2022-05-13 03:00:00|14008.3|14004.3|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|115
1652411100000|2022-05-13 03:05:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|275
1652411400000|2022-05-13 03:10:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|61
1652411700000|2022-05-13 03:15:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|107
1652412000000|2022-05-13 03:20:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|113
1652412300000|2022-05-13 03:25:00|14000.4|13996.4|13991.1|13987.1|14000.4|13996.4|13991.1|13987.1|207
1652412600000|2022-05-13 03:30:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|271
1652412900000|2022-05-13 03:35:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13986.4|13982.4|64
1652413200000|2022-05-13 03:40:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|259
1652413500000|2022-05-13 03:45:00|13989.5|13985.5|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|144
1652413800000|2022-05-13 03:50:00|13997.3|13993.3|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|39
1652414100000|2022-05-13 03:55:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|56
1652414400000|2022-05-13 04:00:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|24
1652414700000|2022-05-13 04:05:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|70
1652415000000|2022-05-13 04:10:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|34
1652415300000|2022-05-13 04:15:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|91
1652415600000|2022-05-13 04:20:00|13992.6|13988.6|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|141
1652415900000|2022-05-13 04:25:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|100
1652416200000|2022-05-13 04:30:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|89
1652416500000|2022-05-13 04:35:00|13992.6|13988.6|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|69
1652416800000|2022-05-13 04:40:00|13997.3|13993.3|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|54
1652417100000|2022-05-13 04:45:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|36
1652417400000|2022-05-13 04:50:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|44
1652417700000|2022-05-13 04:55:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|135
1652418000000|2022-05-13 05:00:00|13989.5|13985.5|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|95
1652418300000|2022-05-13 05:05:00|13986.4|13982.4|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|123
1652418600000|2022-05-13 05:10:00|||||||||20
1652418900000|2022-05-13 05:15:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|52
1652419200000|2022-05-13 05:20:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|85
1652419500000|2022-05-13 05:25:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|227
1652419800000|2022-05-13 05:30:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|96
1652420100000|2022-05-13 05:35:00|13992.6|13988.6|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|24
1652420400000|2022-05-13 05:40:00|13991.1|13987.1|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|116
1652420700000|2022-05-13 05:45:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|48
1652421000000|2022-05-13 05:50:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|24
1652421300000|2022-05-13 05:55:00|13992.6|13988.6|13991.1|13987.1|13992.6|13988.6|13987.9|13983.9|90
1652421600000|2022-05-13 06:00:00|13994.2|13990.2|13984.8|13980.8|13997.3|13993.3|13984.8|13980.8|606
1652421900000|2022-05-13 06:05:00|13981.7|13977.7|13991.1|13987.1|13991.1|13987.1|13981.7|13977.7|224
1652422200000|2022-05-13 06:10:00|13987.9|13983.9|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|212
1652422500000|2022-05-13 06:15:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|292
1652422800000|2022-05-13 06:20:00|14000.4|13996.4|13994.2|13990.2|14003.6|13999.6|13994.2|13990.2|241
1652423100000|2022-05-13 06:25:00|13997.3|13993.3|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|211
1652423400000|2022-05-13 06:30:00|13987.9|13983.9|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|373
1652423700000|2022-05-13 06:35:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|314
1652424000000|2022-05-13 06:40:00|13983.3|13979.3|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|267
1652424300000|2022-05-13 06:45:00|13991.1|13987.1|13984.8|13980.8|13994.2|13990.2|13984.8|13980.8|208
1652424600000|2022-05-13 06:50:00|13986.4|13982.4|13991.1|13987.1|13994.2|13990.2|13986.4|13982.4|242
1652424900000|2022-05-13 06:55:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13987.9|13983.9|286
1652425200000|2022-05-13 07:00:00|14000.4|13996.4|13994.2|13990.2|14006.7|14002.7|13992.6|13988.6|525
1652425500000|2022-05-13 07:05:00|13992.6|13988.6|13994.2|13990.2|14000.4|13996.4|13987.9|13983.9|325
1652425800000|2022-05-13 07:10:00|13997.3|13993.3|14006.7|14002.7|14009.8|14005.8|13991.1|13987.1|584
1652426100000|2022-05-13 07:15:00|14003.6|13999.6|13994.2|13990.2|14006.7|14002.7|13994.2|13990.2|339
1652426400000|2022-05-13 07:20:00|13997.3|13993.3|13994.2|13990.2|14009.8|14005.8|13991.1|13987.1|493
1652426700000|2022-05-13 07:25:00|13992.6|13988.6|13975.4|13971.4|13997.3|13993.3|13975.4|13971.4|573
1652427000000|2022-05-13 07:30:00|13978.6|13974.6|13969.2|13965.2|13978.6|13974.6|13967.6|13963.6|679
1652427300000|2022-05-13 07:35:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13964.5|13960.5|353
1652427600000|2022-05-13 07:40:00|13969.2|13965.2|13950.4|13946.4|13972.3|13968.3|13950.4|13946.4|774
1652427900000|2022-05-13 07:45:00|13953.6|13949.6|13947.3|13943.3|13956.7|13952.7|13937.9|13933.9|1271
1652428200000|2022-05-13 07:50:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|715
1652428500000|2022-05-13 07:55:00|13948.9|13944.9|13931.7|13927.7|13950.4|13946.4|13928.6|13924.6|837
1652428800000|2022-05-13 08:00:00|13928.6|13924.6|13928.6|13924.6|13934.8|13930.8|13922.3|13918.3|1055
1652429100000|2022-05-13 08:05:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13928.6|13924.6|671
1652429400000|2022-05-13 08:10:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|724
1652429700000|2022-05-13 08:15:00|13941.1|13937.1|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|643
1652430000000|2022-05-13 08:20:00|13944.2|13940.2|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|413
1652430300000|2022-05-13 08:25:00|13944.2|13940.2|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|356
1652430600000|2022-05-13 08:30:00|13944.2|13940.2|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|303
1652430900000|2022-05-13 08:35:00|13944.2|13940.2|13950.4|13946.4|13953.6|13949.6|13944.2|13940.2|510
1652431200000|2022-05-13 08:40:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|190
1652431500000|2022-05-13 08:45:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|281
1652431800000|2022-05-13 08:50:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|200
1652432100000|2022-05-13 08:55:00|13953.6|13949.6|13956.7|13952.7|13958.3|13954.3|13953.6|13949.6|290
1652432400000|2022-05-13 09:00:00|13955.1|13951.1|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|258
1652432700000|2022-05-13 09:05:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|192
1652433000000|2022-05-13 09:10:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|367
1652433300000|2022-05-13 09:15:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|169
1652433600000|2022-05-13 09:20:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|275
1652433900000|2022-05-13 09:25:00|13958.3|13954.3|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|140
1652434200000|2022-05-13 09:30:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|265
1652434500000|2022-05-13 09:35:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|204
1652434800000|2022-05-13 09:40:00|13945.8|13941.8|13956.7|13952.7|13959.8|13955.8|13945.8|13941.8|306
1652435100000|2022-05-13 09:45:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|224
1652435400000|2022-05-13 09:50:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|244
1652435700000|2022-05-13 09:55:00|13972.3|13968.3|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|571
1652436000000|2022-05-13 10:00:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|329
1652436300000|2022-05-13 10:05:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13956.7|13952.7|302
1652436600000|2022-05-13 10:10:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|310
1652436900000|2022-05-13 10:15:00|13961.4|13957.4|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|217
1652437200000|2022-05-13 10:20:00|13966.1|13962.1|13972.3|13968.3|13975.4|13971.4|13966.1|13962.1|336
1652437500000|2022-05-13 10:25:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|282
1652437800000|2022-05-13 10:30:00|13969.2|13965.2|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|297
1652438100000|2022-05-13 10:35:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|244
1652438400000|2022-05-13 10:40:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|336
1652438700000|2022-05-13 10:45:00|13964.5|13960.5|13959.8|13955.8|13966.1|13962.1|13956.7|13952.7|146
1652439000000|2022-05-13 10:50:00|13956.7|13952.7|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|289
1652439300000|2022-05-13 10:55:00|13966.1|13962.1|13966.1|13962.1|13975.4|13971.4|13962.9|13958.9|329
1652439600000|2022-05-13 11:00:00|13962.9|13958.9|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|513
1652439900000|2022-05-13 11:05:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|203
1652440200000|2022-05-13 11:10:00|13956.7|13952.7|13962.9|13958.9|13966.1|13962.1|13953.6|13949.6|319
1652440500000|2022-05-13 11:15:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|276
1652440800000|2022-05-13 11:20:00|13959.8|13955.8|13953.6|13949.6|13962.9|13958.9|13950.4|13946.4|276
1652441100000|2022-05-13 11:25:00|13955.1|13951.1|13950.4|13946.4|13956.7|13952.7|13948.9|13944.9|278
1652441400000|2022-05-13 11:30:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|521
1652441700000|2022-05-13 11:35:00|13944.2|13940.2|13959.8|13955.8|13959.8|13955.8|13944.2|13940.2|460
1652442000000|2022-05-13 11:40:00|13956.7|13952.7|13937.9|13933.9|13956.7|13952.7|13934.8|13930.8|509
1652442300000|2022-05-13 11:45:00|13934.8|13930.8|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|596
1652442600000|2022-05-13 11:50:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|386
1652442900000|2022-05-13 11:55:00|13948.9|13944.9|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|353
1652443200000|2022-05-13 12:00:00|13945.8|13941.8|13937.9|13933.9|13956.7|13952.7|13937.9|13933.9|581
1652443500000|2022-05-13 12:05:00|13939.5|13935.5|13944.2|13940.2|13947.3|13943.3|13934.8|13930.8|685
1652443800000|2022-05-13 12:10:00|13941.1|13937.1|13953.6|13949.6|13953.6|13949.6|13937.9|13933.9|468
1652444100000|2022-05-13 12:15:00|13950.4|13946.4|13950.4|13946.4|13959.8|13955.8|13944.2|13940.2|983
1652444400000|2022-05-13 12:20:00|13953.6|13949.6|13956.7|13952.7|13975.4|13971.4|13953.6|13949.6|1443
1652444700000|2022-05-13 12:25:00|13959.8|13955.8|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|571
1652445000000|2022-05-13 12:30:00|13969.2|13965.2|13962.9|13958.9|13975.4|13971.4|13959.8|13955.8|1017
1652445300000|2022-05-13 12:35:00|13959.8|13955.8|13981.7|13977.7|13984.8|13980.8|13959.8|13955.8|909
1652445600000|2022-05-13 12:40:00|13980.1|13976.1|13959.8|13955.8|13981.7|13977.7|13959.8|13955.8|867
1652445900000|2022-05-13 12:45:00|13956.7|13952.7|13944.2|13940.2|13959.8|13955.8|13944.2|13940.2|657
1652446200000|2022-05-13 12:50:00|13941.1|13937.1|13934.8|13930.8|13947.3|13943.3|13934.8|13930.8|1534
1652446500000|2022-05-13 12:55:00|13931.7|13927.7|13931.7|13927.7|13941.1|13937.1|13925.4|13921.4|909
1652446800000|2022-05-13 13:00:00|13930.1|13926.1|13941.1|13937.1|13941.1|13937.1|13928.6|13924.6|1346
1652447100000|2022-05-13 13:05:00|13942.6|13938.6|13934.8|13930.8|13944.2|13940.2|13931.7|13927.7|1115
1652447400000|2022-05-13 13:10:00|13933.3|13929.3|13953.6|13949.6|13953.6|13949.6|13931.7|13927.7|1047
1652447700000|2022-05-13 13:15:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13941.1|13937.1|884
1652448000000|2022-05-13 13:20:00|13950.4|13946.4|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|516
1652448300000|2022-05-13 13:25:00|13948.9|13944.9|13959.8|13955.8|13966.1|13962.1|13947.3|13943.3|1296
1652448600000|2022-05-13 13:30:00|13956.7|13952.7|13956.7|13952.7|13966.1|13962.1|13950.4|13946.4|1538
1652448900000|2022-05-13 13:35:00|13959.8|13955.8|13959.8|13955.8|13972.3|13968.3|13953.6|13949.6|2165
1652449200000|2022-05-13 13:40:00|13956.7|13952.7|13947.3|13943.3|13969.2|13965.2|13947.3|13943.3|1369
1652449500000|2022-05-13 13:45:00|13944.2|13940.2|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|1695
1652449800000|2022-05-13 13:50:00|13947.3|13943.3|13934.8|13930.8|13950.4|13946.4|13934.8|13930.8|986
1652450100000|2022-05-13 13:55:00|13937.9|13933.9|13912.9|13908.9|13937.9|13933.9|13906.7|13902.7|1966
1652450400000|2022-05-13 14:00:00|13916.1|13912.1|13956.7|13952.7|13959.8|13955.8|13916.1|13912.1|2700
1652450700000|2022-05-13 14:05:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|1436
1652451000000|2022-05-13 14:10:00|13959.8|13955.8|13937.9|13933.9|13959.8|13955.8|13934.8|13930.8|2106
1652451300000|2022-05-13 14:15:00|13934.8|13930.8|13928.6|13924.6|13941.1|13937.1|13928.6|13924.6|1410
1652451600000|2022-05-13 14:20:00|13930.1|13926.1|13919.2|13915.2|13934.8|13930.8|13916.1|13912.1|1785
1652451900000|2022-05-13 14:25:00|13916.1|13912.1|13934.8|13930.8|13934.8|13930.8|13916.1|13912.1|1724
1652452200000|2022-05-13 14:30:00|13931.7|13927.7|13922.3|13918.3|13934.8|13930.8|13916.1|13912.1|1664
1652452500000|2022-05-13 14:35:00|13925.4|13921.4|13937.9|13933.9|13941.1|13937.1|13925.4|13921.4|1244
1652452800000|2022-05-13 14:40:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|1440
1652453100000|2022-05-13 14:45:00|13944.2|13940.2|13962.9|13958.9|13962.9|13958.9|13944.2|13940.2|1132
1652453400000|2022-05-13 14:50:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|1402
1652453700000|2022-05-13 14:55:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|1104
1652454000000|2022-05-13 15:00:00|13962.9|13958.9|13953.6|13949.6|13969.2|13965.2|13953.6|13949.6|1166
1652454300000|2022-05-13 15:05:00|13952|13948|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|841
1652454600000|2022-05-13 15:10:00|13950.4|13946.4|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|1291
1652454900000|2022-05-13 15:15:00|13948.9|13944.9|13962.9|13958.9|13962.9|13958.9|13947.3|13943.3|856
1652455200000|2022-05-13 15:20:00|13959.8|13955.8|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|326
1652455500000|2022-05-13 15:25:00|13950.4|13946.4|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|621
1652455800000|2022-05-13 15:30:00|13955.1|13951.1|13966.1|13962.1|13966.1|13962.1|13953.6|13949.6|606
1652456100000|2022-05-13 15:35:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|605
1652456400000|2022-05-13 15:40:00|13966.1|13962.1|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|1370
1652456700000|2022-05-13 15:45:00|13972.3|13968.3|13962.9|13958.9|13975.4|13971.4|13962.9|13958.9|680
1652457000000|2022-05-13 15:50:00|13966.1|13962.1|13953.6|13949.6|13966.1|13962.1|13953.6|13949.6|563
1652457300000|2022-05-13 15:55:00|13956.7|13952.7|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|627
1652457600000|2022-05-13 16:00:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|270
1652457900000|2022-05-13 16:05:00|13944.2|13940.2|13928.6|13924.6|13944.2|13940.2|13928.6|13924.6|624
1652458200000|2022-05-13 16:10:00|13925.4|13921.4|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|4300
1652458500000|2022-05-13 16:15:00|13916.1|13912.1|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|642
1652458800000|2022-05-13 16:20:00|13919.2|13915.2|13916.1|13912.1|13923.9|13919.9|13912.9|13908.9|672
1652459100000|2022-05-13 16:25:00|13919.2|13915.2|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|276
1652459400000|2022-05-13 16:30:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|668
1652459700000|2022-05-13 16:35:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|396
1652460000000|2022-05-13 16:40:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|377
1652460300000|2022-05-13 16:45:00|13912.9|13908.9|13916.1|13912.1|13922.3|13918.3|13909.8|13905.8|632
1652460600000|2022-05-13 16:50:00|13912.9|13908.9|13906.7|13902.7|13916.1|13912.1|13903.6|13899.6|788
1652460900000|2022-05-13 16:55:00|13903.6|13899.6|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|915
1652461200000|2022-05-13 17:00:00|13902|13898|13894.2|13890.2|13902|13898|13891.1|13887.1|1578
1652461500000|2022-05-13 17:05:00|13897.3|13893.3|13903.6|13899.6|13906.7|13902.7|13897.3|13893.3|694
1652461800000|2022-05-13 17:10:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|310
1652462100000|2022-05-13 17:15:00|13900.4|13896.4|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|285
1652462400000|2022-05-13 17:20:00|13906.7|13902.7|13903.6|13899.6|13912.9|13908.9|13903.6|13899.6|1008
1652462700000|2022-05-13 17:25:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|428
1652463000000|2022-05-13 17:30:00|13906.7|13902.7|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|266
1652463300000|2022-05-13 17:35:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|309
1652463600000|2022-05-13 17:40:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|431
1652463900000|2022-05-13 17:45:00|13906.7|13902.7|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|267
1652464200000|2022-05-13 17:50:00|13906.7|13902.7|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|934
1652464500000|2022-05-13 17:55:00|13909.8|13905.8|13914.5|13910.5|13922.3|13918.3|13909.8|13905.8|721
1652464800000|2022-05-13 18:00:00|13916.1|13912.1|13931.7|13927.7|13931.7|13927.7|13916.1|13912.1|933
1652465100000|2022-05-13 18:05:00|13934.8|13930.8|13928.6|13924.6|13941.1|13937.1|13928.6|13924.6|901
1652465400000|2022-05-13 18:10:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|421
1652465700000|2022-05-13 18:15:00|13928.6|13924.6|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|968
1652466000000|2022-05-13 18:20:00|13922.3|13918.3|13928.6|13924.6|13931.7|13927.7|13919.2|13915.2|1204
1652466300000|2022-05-13 18:25:00|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|319
1652466600000|2022-05-13 18:30:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13916.1|13912.1|460
1652466900000|2022-05-13 18:35:00|13922.3|13918.3|13923.9|13919.9|13928.6|13924.6|13922.3|13918.3|370
1652467200000|2022-05-13 18:40:00|13925.4|13921.4|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|255
1652467500000|2022-05-13 18:45:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|624
1652467800000|2022-05-13 18:50:00|13909.8|13905.8|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|625
1652468100000|2022-05-13 18:55:00|13906.7|13902.7|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|1919
1652468400000|2022-05-13 19:00:00|13909.8|13905.8|13903.6|13899.6|13912.9|13908.9|13900.4|13896.4|1110
1652468700000|2022-05-13 19:05:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|341
1652469000000|2022-05-13 19:10:00|||||||||112
1652469300000|2022-05-13 19:15:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|182
1652469600000|2022-05-13 19:20:00|13906.7|13902.7|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|440
1652469900000|2022-05-13 19:25:00|13902|13898|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|271
1652470200000|2022-05-13 19:30:00|13903.6|13899.6|13912.9|13908.9|13912.9|13908.9|13903.6|13899.6|580
1652470500000|2022-05-13 19:35:00|13909.8|13905.8|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|287
1652470800000|2022-05-13 19:40:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|163
1652471100000|2022-05-13 19:45:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|791
1652471400000|2022-05-13 19:50:00|13906.7|13902.7|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|511
1652471700000|2022-05-13 19:55:00|13906.7|13902.7|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|1381
1652472000000|2022-05-13 20:00:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|1511
1652472300000|2022-05-13 20:05:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|382
1652472600000|2022-05-13 20:10:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|408
1652472900000|2022-05-13 20:15:00|13909.8|13905.8|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|629
1652473200000|2022-05-13 20:20:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|288
1652473500000|2022-05-13 20:25:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|98
1652473800000|2022-05-13 20:30:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|160
1652474100000|2022-05-13 20:35:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|197
1652474400000|2022-05-13 20:40:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|187
1652474700000|2022-05-13 20:45:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|334
1652475000000|2022-05-13 20:50:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|176
1652475300000|2022-05-13 20:55:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|239
1652652000000|2022-05-15 22:00:00|13911.4|13907.4|13905.1|13901.1|13911.4|13907.4|13897.3|13893.3|468
1652652300000|2022-05-15 22:05:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|126
1652652600000|2022-05-15 22:10:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|167
1652652900000|2022-05-15 22:15:00|13902|13898|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|102
1652653200000|2022-05-15 22:20:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|65
1652653500000|2022-05-15 22:25:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|45
1652653800000|2022-05-15 22:30:00|13906.7|13902.7|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|139
1652654100000|2022-05-15 22:35:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|129
1652654400000|2022-05-15 22:40:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|65
1652654700000|2022-05-15 22:45:00|13900.4|13896.4|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|75
1652655000000|2022-05-15 22:50:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|59
1652655300000|2022-05-15 22:55:00|13905.1|13901.1|13903.6|13899.6|13905.1|13901.1|13903.6|13899.6|33
1652655600000|2022-05-15 23:00:00|13906.7|13902.7|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|88
1652655900000|2022-05-15 23:05:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|43
1652656200000|2022-05-15 23:10:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|17
1652656500000|2022-05-15 23:15:00|13902|13898|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|116
1652656800000|2022-05-15 23:20:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|24
1652657100000|2022-05-15 23:25:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|37
1652657400000|2022-05-15 23:30:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|56
1652657700000|2022-05-15 23:35:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|65
1652658000000|2022-05-15 23:40:00|13891.1|13887.1|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|208
1652658300000|2022-05-15 23:45:00|13891.1|13887.1|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|132
1652658600000|2022-05-15 23:50:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|126
1652658900000|2022-05-15 23:55:00|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|90
1652659200000|2022-05-16 00:00:00|13897.3|13893.3|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|310
1652659500000|2022-05-16 00:05:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|65
1652659800000|2022-05-16 00:10:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|107
1652660100000|2022-05-16 00:15:00|13900.4|13896.4|13887.9|13883.9|13900.4|13896.4|13887.9|13883.9|149
1652660400000|2022-05-16 00:20:00|13891.1|13887.1|13884.8|13880.8|13892.6|13888.6|13884.8|13880.8|119
1652660700000|2022-05-16 00:25:00|13881.7|13877.7|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|79
1652661000000|2022-05-16 00:30:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|116
1652661300000|2022-05-16 00:35:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|166
1652661600000|2022-05-16 00:40:00|13892.6|13888.6|13897.3|13893.3|13897.3|13893.3|13892.6|13888.6|155
1652661900000|2022-05-16 00:45:00|13898.9|13894.9|13894.2|13890.2|13898.9|13894.9|13894.2|13890.2|40
1652662200000|2022-05-16 00:50:00|13891.1|13887.1|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|71
1652662500000|2022-05-16 00:55:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|48
1652662800000|2022-05-16 01:00:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|112
1652663100000|2022-05-16 01:05:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|135
1652663400000|2022-05-16 01:10:00|||||||||16
1652663700000|2022-05-16 01:15:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|156
1652664000000|2022-05-16 01:20:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|134
1652664300000|2022-05-16 01:25:00|13887.9|13883.9|13894.2|13890.2|13895.8|13891.8|13887.9|13883.9|52
1652664600000|2022-05-16 01:30:00|13891.1|13887.1|13897.3|13893.3|13897.3|13893.3|13891.1|13887.1|245
1652664900000|2022-05-16 01:35:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|183
1652665200000|2022-05-16 01:40:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|85
1652665500000|2022-05-16 01:45:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|89
1652665800000|2022-05-16 01:50:00|13908.3|13904.3|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|281
1652666100000|2022-05-16 01:55:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|136
1652666400000|2022-05-16 02:00:00|13916.1|13912.1|13931.7|13927.7|13931.7|13927.7|13916.1|13912.1|299
1652666700000|2022-05-16 02:05:00|13934.8|13930.8|13947.3|13943.3|13950.4|13946.4|13934.8|13930.8|534
1652667000000|2022-05-16 02:10:00|13944.2|13940.2|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|230
1652667300000|2022-05-16 02:15:00|13956.7|13952.7|13966.1|13962.1|13966.1|13962.1|13953.6|13949.6|547
1652667600000|2022-05-16 02:20:00|13969.2|13965.2|13975.4|13971.4|13981.7|13977.7|13967.6|13963.6|508
1652667900000|2022-05-16 02:25:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|308
1652668200000|2022-05-16 02:30:00|13969.2|13965.2|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|231
1652668500000|2022-05-16 02:35:00|13958.3|13954.3|13955.1|13951.1|13959.8|13955.8|13953.6|13949.6|154
1652668800000|2022-05-16 02:40:00|13956.7|13952.7|13953.6|13949.6|13959.8|13955.8|13952|13948|133
1652669100000|2022-05-16 02:45:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|32
1652669400000|2022-05-16 02:50:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|122
1652669700000|2022-05-16 02:55:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|82
1652670000000|2022-05-16 03:00:00|13945.8|13941.8|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|82
1652670300000|2022-05-16 03:05:00|13952|13948|13952|13948|13953.6|13949.6|13950.4|13946.4|15
1652670600000|2022-05-16 03:10:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|16
1652670900000|2022-05-16 03:15:00|13955.1|13951.1|13962.9|13958.9|13966.1|13962.1|13953.6|13949.6|138
1652671200000|2022-05-16 03:20:00|13966.1|13962.1|13975.4|13971.4|13975.4|13971.4|13962.9|13958.9|161
1652671500000|2022-05-16 03:25:00|13972.3|13968.3|13972.3|13968.3|13973.9|13969.9|13966.1|13962.1|102
1652671800000|2022-05-16 03:30:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|164
1652672100000|2022-05-16 03:35:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|80
1652672400000|2022-05-16 03:40:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|32
1652672700000|2022-05-16 03:45:00|13967.6|13963.6|13961.4|13957.4|13969.2|13965.2|13961.4|13957.4|63
1652673000000|2022-05-16 03:50:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|145
1652673300000|2022-05-16 03:55:00|13966.1|13962.1|13959.8|13955.8|13972.3|13968.3|13959.8|13955.8|218
1652673600000|2022-05-16 04:00:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|110
1652673900000|2022-05-16 04:05:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|72
1652674200000|2022-05-16 04:10:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|45
1652674500000|2022-05-16 04:15:00|13959.8|13955.8|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|12
1652674800000|2022-05-16 04:20:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|72
1652675100000|2022-05-16 04:25:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|47
1652675400000|2022-05-16 04:30:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|64
1652675700000|2022-05-16 04:35:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|167
1652676000000|2022-05-16 04:40:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|28
1652676300000|2022-05-16 04:45:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|58
1652676600000|2022-05-16 04:50:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|70
1652676900000|2022-05-16 04:55:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|66
1652677200000|2022-05-16 05:00:00|13955.1|13951.1|13959.8|13955.8|13959.8|13955.8|13955.1|13951.1|20
1652677500000|2022-05-16 05:05:00|13956.7|13952.7|13955.1|13951.1|13956.7|13952.7|13953.6|13949.6|84
1652677800000|2022-05-16 05:10:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|403
1652678100000|2022-05-16 05:15:00|13956.7|13952.7|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|156
1652678400000|2022-05-16 05:20:00|13955.1|13951.1|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|100
1652678700000|2022-05-16 05:25:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|30
1652679000000|2022-05-16 05:30:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|65
1652679300000|2022-05-16 05:35:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|76
1652679600000|2022-05-16 05:40:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|60
1652679900000|2022-05-16 05:45:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|69
1652680200000|2022-05-16 05:50:00|13947.3|13943.3|13945.8|13941.8|13947.3|13943.3|13944.2|13940.2|171
1652680500000|2022-05-16 05:55:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|173
1652680800000|2022-05-16 06:00:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13934.8|13930.8|265
1652681100000|2022-05-16 06:05:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|266
1652681400000|2022-05-16 06:10:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|161
1652681700000|2022-05-16 06:15:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|136
1652682000000|2022-05-16 06:20:00|13937.9|13933.9|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|222
1652682300000|2022-05-16 06:25:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|80
1652682600000|2022-05-16 06:30:00|13937.9|13933.9|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|180
1652682900000|2022-05-16 06:35:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13928.6|13924.6|316
1652683200000|2022-05-16 06:40:00|13936.4|13932.4|13950.4|13946.4|13950.4|13946.4|13936.4|13932.4|377
1652683500000|2022-05-16 06:45:00|13947.3|13943.3|13956.7|13952.7|13956.7|13952.7|13947.3|13943.3|140
1652683800000|2022-05-16 06:50:00|13955.1|13951.1|13962.9|13958.9|13969.2|13965.2|13953.6|13949.6|326
1652684100000|2022-05-16 06:55:00|13964.5|13960.5|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|787
1652684400000|2022-05-16 07:00:00|13967.6|13963.6|13972.3|13968.3|13981.7|13977.7|13966.1|13962.1|740
1652684700000|2022-05-16 07:05:00|13970.8|13966.8|13987.9|13983.9|13987.9|13983.9|13969.2|13965.2|258
1652685000000|2022-05-16 07:10:00|13984.8|13980.8|13969.2|13965.2|13991.1|13987.1|13966.1|13962.1|665
1652685300000|2022-05-16 07:15:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13962.9|13958.9|311
1652685600000|2022-05-16 07:20:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13953.6|13949.6|468
1652685900000|2022-05-16 07:25:00|13959.8|13955.8|13944.2|13940.2|13959.8|13955.8|13941.1|13937.1|464
1652686200000|2022-05-16 07:30:00|13941.1|13937.1|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|587
1652686500000|2022-05-16 07:35:00|13939.5|13935.5|13931.7|13927.7|13941.1|13937.1|13925.4|13921.4|607
1652686800000|2022-05-16 07:40:00|13928.6|13924.6|13937.9|13933.9|13937.9|13933.9|13925.4|13921.4|470
1652687100000|2022-05-16 07:45:00|13934.8|13930.8|13922.3|13918.3|13937.9|13933.9|13922.3|13918.3|503
1652687400000|2022-05-16 07:50:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|526
1652687700000|2022-05-16 07:55:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13912.9|13908.9|1136
1652688000000|2022-05-16 08:00:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|460
1652688300000|2022-05-16 08:05:00|13919.2|13915.2|13931.7|13927.7|13931.7|13927.7|13919.2|13915.2|457
1652688600000|2022-05-16 08:10:00|13928.6|13924.6|13922.3|13918.3|13931.7|13927.7|13916.1|13912.1|261
1652688900000|2022-05-16 08:15:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13916.1|13912.1|213
1652689200000|2022-05-16 08:20:00|13930.1|13926.1|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|472
1652689500000|2022-05-16 08:25:00|13925.4|13921.4|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|143
1652689800000|2022-05-16 08:30:00|13928.6|13924.6|13928.6|13924.6|13933.3|13929.3|13925.4|13921.4|172
1652690100000|2022-05-16 08:35:00|13927|13923|13937.9|13933.9|13937.9|13933.9|13925.4|13921.4|382
1652690400000|2022-05-16 08:40:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|114
1652690700000|2022-05-16 08:45:00|13933.3|13929.3|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|121
1652691000000|2022-05-16 08:50:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|133
1652691300000|2022-05-16 08:55:00|13933.3|13929.3|13925.4|13921.4|13933.3|13929.3|13925.4|13921.4|122
1652691600000|2022-05-16 09:00:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|258
1652691900000|2022-05-16 09:05:00|13920.8|13916.8|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|243
1652692200000|2022-05-16 09:10:00|13912.9|13908.9|13922.3|13918.3|13925.4|13921.4|13912.9|13908.9|190
1652692500000|2022-05-16 09:15:00|13919.2|13915.2|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|157
1652692800000|2022-05-16 09:20:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|409
1652693100000|2022-05-16 09:25:00|13923.9|13919.9|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|152
1652693400000|2022-05-16 09:30:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|315
1652693700000|2022-05-16 09:35:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|193
1652694000000|2022-05-16 09:40:00|13912.9|13908.9|13903.6|13899.6|13919.2|13915.2|13903.6|13899.6|334
1652694300000|2022-05-16 09:45:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|380
1652694600000|2022-05-16 09:50:00|13909.8|13905.8|13908.3|13904.3|13909.8|13905.8|13906.7|13902.7|52
1652694900000|2022-05-16 09:55:00|13906.7|13902.7|13911.4|13907.4|13912.9|13908.9|13906.7|13902.7|74
1652695200000|2022-05-16 10:00:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|62
1652695500000|2022-05-16 10:05:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|67
1652695800000|2022-05-16 10:10:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|289
1652696100000|2022-05-16 10:15:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|64
1652696400000|2022-05-16 10:20:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|157
1652696700000|2022-05-16 10:25:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|142
1652697000000|2022-05-16 10:30:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|125
1652697300000|2022-05-16 10:35:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|221
1652697600000|2022-05-16 10:40:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|48
1652697900000|2022-05-16 10:45:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|84
1652698200000|2022-05-16 10:50:00|13916.1|13912.1|13925.4|13921.4|13925.4|13921.4|13916.1|13912.1|299
1652698500000|2022-05-16 10:55:00|13922.3|13918.3|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|228
1652698800000|2022-05-16 11:00:00|13925.4|13921.4|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|518
1652699100000|2022-05-16 11:05:00|13931.7|13927.7|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|455
1652699400000|2022-05-16 11:10:00|13937.9|13933.9|13931.7|13927.7|13944.2|13940.2|13931.7|13927.7|342
1652699700000|2022-05-16 11:15:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|686
1652700000000|2022-05-16 11:20:00|13931.7|13927.7|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|246
1652700300000|2022-05-16 11:25:00|13931.7|13927.7|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|145
1652700600000|2022-05-16 11:30:00|13937.9|13933.9|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|273
1652700900000|2022-05-16 11:35:00|13941.1|13937.1|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|239
1652701200000|2022-05-16 11:40:00|13933.3|13929.3|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|233
1652701500000|2022-05-16 11:45:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|142
1652701800000|2022-05-16 11:50:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|490
1652702100000|2022-05-16 11:55:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|342
1652702400000|2022-05-16 12:00:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|634
1652702700000|2022-05-16 12:05:00|13916.1|13912.1|13922.3|13918.3|13928.6|13924.6|13916.1|13912.1|403
1652703000000|2022-05-16 12:10:00|13919.2|13915.2|13912.9|13908.9|13922.3|13918.3|13909.8|13905.8|565
1652703300000|2022-05-16 12:15:00|13911.4|13907.4|13903.6|13899.6|13912.9|13908.9|13903.6|13899.6|355
1652703600000|2022-05-16 12:20:00|13906.7|13902.7|13912.9|13908.9|13937.9|13933.9|13903.6|13899.6|2041
1652703900000|2022-05-16 12:25:00|13909.8|13905.8|13922.3|13918.3|13922.3|13918.3|13897.3|13893.3|760
1652704200000|2022-05-16 12:30:00|13928.6|13924.6|13931.7|13927.7|13944.2|13940.2|13925.4|13921.4|1957
1652704500000|2022-05-16 12:35:00|13934.8|13930.8|13950.4|13946.4|13950.4|13946.4|13934.8|13930.8|1100
1652704800000|2022-05-16 12:40:00|13953.6|13949.6|13950.4|13946.4|13959.8|13955.8|13944.2|13940.2|1319
1652705100000|2022-05-16 12:45:00|13953.6|13949.6|13934.8|13930.8|13953.6|13949.6|13934.8|13930.8|1238
1652705400000|2022-05-16 12:50:00|13937.9|13933.9|13937.9|13933.9|13947.3|13943.3|13934.8|13930.8|746
1652705700000|2022-05-16 12:55:00|13934.8|13930.8|13928.6|13924.6|13937.9|13933.9|13925.4|13921.4|1138
1652706000000|2022-05-16 13:00:00|13925.4|13921.4|13928.6|13924.6|13941.1|13937.1|13925.4|13921.4|566
1652706300000|2022-05-16 13:05:00|13931.7|13927.7|13925.4|13921.4|13941.1|13937.1|13922.3|13918.3|602
1652706600000|2022-05-16 13:10:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|685
1652706900000|2022-05-16 13:15:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13916.1|13912.1|879
1652707200000|2022-05-16 13:20:00|13941.1|13937.1|13953.6|13949.6|13953.6|13949.6|13934.8|13930.8|1130
1652707500000|2022-05-16 13:25:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|1376
1652707800000|2022-05-16 13:30:00|13958.3|13954.3|13950.4|13946.4|13959.8|13955.8|13944.2|13940.2|1613
1652708100000|2022-05-16 13:35:00|13947.3|13943.3|13944.2|13940.2|13959.8|13955.8|13941.1|13937.1|1293
1652708400000|2022-05-16 13:40:00|13941.1|13937.1|13969.2|13965.2|13969.2|13965.2|13941.1|13937.1|1047
1652708700000|2022-05-16 13:45:00|13972.3|13968.3|13994.2|13990.2|13994.2|13990.2|13966.1|13962.1|2381
1652709000000|2022-05-16 13:50:00|13997.3|13993.3|13994.2|13990.2|14009.8|14005.8|13991.1|13987.1|2269
1652709300000|2022-05-16 13:55:00|13997.3|13993.3|14003.6|13999.6|14012.9|14008.9|13987.9|13983.9|2125
1652709600000|2022-05-16 14:00:00|14006.7|14002.7|13997.3|13993.3|14016.1|14012.1|13994.2|13990.2|2495
1652709900000|2022-05-16 14:05:00|13998.9|13994.9|13987.9|13983.9|14006.7|14002.7|13984.8|13980.8|1628
1652710200000|2022-05-16 14:10:00|13991.1|13987.1|13984.8|13980.8|13997.3|13993.3|13981.7|13977.7|1478
1652710500000|2022-05-16 14:15:00|13987.9|13983.9|13994.2|13990.2|13997.3|13993.3|13981.7|13977.7|915
1652710800000|2022-05-16 14:20:00|13992.6|13988.6|14003.6|13999.6|14003.6|13999.6|13991.1|13987.1|1264
1652711100000|2022-05-16 14:25:00|14000.4|13996.4|13994.2|13990.2|14014.5|14010.5|13994.2|13990.2|2153
1652711400000|2022-05-16 14:30:00|13991.1|13987.1|14000.4|13996.4|14000.4|13996.4|13991.1|13987.1|1212
1652711700000|2022-05-16 14:35:00|13997.3|13993.3|14003.6|13999.6|14006.7|14002.7|13997.3|13993.3|1023
1652712000000|2022-05-16 14:40:00|14005.1|14001.1|14000.4|13996.4|14009.8|14005.8|13991.1|13987.1|827
1652712300000|2022-05-16 14:45:00|14003.6|13999.6|14022.3|14018.3|14025.4|14021.4|14000.4|13996.4|1712
1652712600000|2022-05-16 14:50:00|14020.8|14016.8|14037.9|14033.9|14037.9|14033.9|14016.1|14012.1|2009
1652712900000|2022-05-16 14:55:00|14036.4|14032.4|14028.6|14024.6|14041.1|14037.1|14028.6|14024.6|1555
1652713200000|2022-05-16 15:00:00|14031.7|14027.7|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|1183
1652713500000|2022-05-16 15:05:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14012.9|14008.9|1269
1652713800000|2022-05-16 15:10:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|1742
1652714100000|2022-05-16 15:15:00|14031.7|14027.7|14019.2|14015.2|14034.8|14030.8|14019.2|14015.2|857
1652714400000|2022-05-16 15:20:00|14016.1|14012.1|14025.4|14021.4|14031.7|14027.7|14016.1|14012.1|1192
1652714700000|2022-05-16 15:25:00|14022.3|14018.3|14012.9|14008.9|14025.4|14021.4|14012.9|14008.9|772
1652715000000|2022-05-16 15:30:00|14016.1|14012.1|14025.4|14021.4|14025.4|14021.4|14012.9|14008.9|726
1652715300000|2022-05-16 15:35:00|14022.3|14018.3|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|788
1652715600000|2022-05-16 15:40:00|14028.6|14024.6|14025.4|14021.4|14031.7|14027.7|14022.3|14018.3|673
1652715900000|2022-05-16 15:45:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|485
1652716200000|2022-05-16 15:50:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|729
1652716500000|2022-05-16 15:55:00|14019.2|14015.2|14019.2|14015.2|14025.4|14021.4|14019.2|14015.2|1011
1652716800000|2022-05-16 16:00:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|901
1652717100000|2022-05-16 16:05:00|14022.3|14018.3|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|614
1652717400000|2022-05-16 16:10:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|1178
1652717700000|2022-05-16 16:15:00|14017.6|14013.6|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|408
1652718000000|2022-05-16 16:20:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|261
1652718300000|2022-05-16 16:25:00|14014.5|14010.5|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|304
1652718600000|2022-05-16 16:30:00|14005.1|14001.1|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|394
1652718900000|2022-05-16 16:35:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|240
1652719200000|2022-05-16 16:40:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|355
1652719500000|2022-05-16 16:45:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|452
1652719800000|2022-05-16 16:50:00|14009.8|14005.8|14028.6|14024.6|14028.6|14024.6|14009.8|14005.8|1009
1652720100000|2022-05-16 16:55:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|433
1652720400000|2022-05-16 17:00:00|14019.2|14015.2|14006.7|14002.7|14019.2|14015.2|14006.7|14002.7|1210
1652720700000|2022-05-16 17:05:00|14005.1|14001.1|13994.2|13990.2|14006.7|14002.7|13991.1|13987.1|586
1652721000000|2022-05-16 17:10:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13994.2|13990.2|724
1652721300000|2022-05-16 17:15:00|13997.3|13993.3|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|475
1652721600000|2022-05-16 17:20:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|590
1652721900000|2022-05-16 17:25:00|13997.3|13993.3|13987.9|13983.9|13997.3|13993.3|13987.9|13983.9|715
1652722200000|2022-05-16 17:30:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|858
1652722500000|2022-05-16 17:35:00|13981.7|13977.7|13991.1|13987.1|13994.2|13990.2|13978.6|13974.6|1566
1652722800000|2022-05-16 17:40:00|13992.6|13988.6|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|784
1652723100000|2022-05-16 17:45:00|13984.8|13980.8|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|392
1652723400000|2022-05-16 17:50:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|580
1652723700000|2022-05-16 17:55:00|13978.6|13974.6|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|368
1652724000000|2022-05-16 18:00:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|254
1652724300000|2022-05-16 18:05:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13972.3|13968.3|1358
1652724600000|2022-05-16 18:10:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|904
1652724900000|2022-05-16 18:15:00|13977|13973|13970.8|13966.8|13978.6|13974.6|13970.8|13966.8|565
1652725200000|2022-05-16 18:20:00|13969.2|13965.2|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|430
1652725500000|2022-05-16 18:25:00|13975.4|13971.4|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|476
1652725800000|2022-05-16 18:30:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|881
1652726100000|2022-05-16 18:35:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|862
1652726400000|2022-05-16 18:40:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|669
1652726700000|2022-05-16 18:45:00|13984.8|13980.8|13984.8|13980.8|13991.1|13987.1|13984.8|13980.8|941
1652727000000|2022-05-16 18:50:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13978.6|13974.6|1188
1652727300000|2022-05-16 18:55:00|13987.9|13983.9|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|1396
1652727600000|2022-05-16 19:00:00|13987.9|13983.9|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|1749
1652727900000|2022-05-16 19:05:00|13978.6|13974.6|13978.6|13974.6|13984.8|13980.8|13969.2|13965.2|1171
1652728200000|2022-05-16 19:10:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|1296
1652728500000|2022-05-16 19:15:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|576
1652728800000|2022-05-16 19:20:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|507
1652729100000|2022-05-16 19:25:00|13975.4|13971.4|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|659
1652729400000|2022-05-16 19:30:00|13977|13973|13962.9|13958.9|13978.6|13974.6|13962.9|13958.9|1421
1652729700000|2022-05-16 19:35:00|13966.1|13962.1|13975.4|13971.4|13981.7|13977.7|13966.1|13962.1|1196
1652730000000|2022-05-16 19:40:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|474
1652730300000|2022-05-16 19:45:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|706
1652730600000|2022-05-16 19:50:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|1192
1652730900000|2022-05-16 19:55:00|13972.3|13968.3|13959.8|13955.8|13972.3|13968.3|13959.8|13955.8|1929
1652731200000|2022-05-16 20:00:00|13962.9|13958.9|13978.6|13974.6|13981.7|13977.7|13962.9|13958.9|1639
1652731500000|2022-05-16 20:05:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|770
1652731800000|2022-05-16 20:10:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|555
1652732100000|2022-05-16 20:15:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|473
1652732400000|2022-05-16 20:20:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|550
1652732700000|2022-05-16 20:25:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|418
1652733000000|2022-05-16 20:30:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|408
1652733300000|2022-05-16 20:35:00|13972.3|13968.3|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|924
1652733600000|2022-05-16 20:40:00|13966.1|13962.1|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|417
1652733900000|2022-05-16 20:45:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|685
1652734200000|2022-05-16 20:50:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|325
1652734500000|2022-05-16 20:55:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|593
1652738400000|2022-05-16 22:00:00|13978.6|13974.6|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|383
1652738700000|2022-05-16 22:05:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|68
1652739000000|2022-05-16 22:10:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|6
1652739300000|2022-05-16 22:15:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|54
1652739600000|2022-05-16 22:20:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|122
1652739900000|2022-05-16 22:25:00|||||||||8
1652740200000|2022-05-16 22:30:00|13978.6|13974.6|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|271
1652740500000|2022-05-16 22:35:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|95
1652740800000|2022-05-16 22:40:00|||||||||3
1652741100000|2022-05-16 22:45:00|||||||||5
1652741400000|2022-05-16 22:50:00|||||||||19
1652741700000|2022-05-16 22:55:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|44
1652742000000|2022-05-16 23:00:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13973.9|13969.9|20
1652742300000|2022-05-16 23:05:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|19
1652742600000|2022-05-16 23:10:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|109
1652742900000|2022-05-16 23:15:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|27
1652743200000|2022-05-16 23:20:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|19
1652743500000|2022-05-16 23:25:00|||||||||20
1652743800000|2022-05-16 23:30:00|||||||||38
1652744100000|2022-05-16 23:35:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|32
1652744400000|2022-05-16 23:40:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|7
1652744700000|2022-05-16 23:45:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|68
1652745000000|2022-05-16 23:50:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|32
1652745300000|2022-05-16 23:55:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|60
1652745600000|2022-05-17 00:00:00|13972.3|13968.3|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|217
1652745900000|2022-05-17 00:05:00|13977|13973|13981.7|13977.7|13984.8|13980.8|13977|13973|240
1652746200000|2022-05-17 00:10:00|13980.1|13976.1|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|77
1652746500000|2022-05-17 00:15:00|13969.2|13965.2|13956.7|13952.7|13972.3|13968.3|13956.7|13952.7|301
1652746800000|2022-05-17 00:20:00|13958.3|13954.3|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|235
1652747100000|2022-05-17 00:25:00|13955.1|13951.1|13947.3|13943.3|13955.1|13951.1|13947.3|13943.3|179
1652747400000|2022-05-17 00:30:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|200
1652747700000|2022-05-17 00:35:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|100
1652748000000|2022-05-17 00:40:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|64
1652748300000|2022-05-17 00:45:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|74
1652748600000|2022-05-17 00:50:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|45
1652748900000|2022-05-17 00:55:00|13952|13948|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|166
1652749200000|2022-05-17 01:00:00|13948.9|13944.9|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|87
1652749500000|2022-05-17 01:05:00|13948.9|13944.9|13956.7|13952.7|13956.7|13952.7|13947.3|13943.3|90
1652749800000|2022-05-17 01:10:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|79
1652750100000|2022-05-17 01:15:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|116
1652750400000|2022-05-17 01:20:00|13955.1|13951.1|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|43
1652750700000|2022-05-17 01:25:00|13948.9|13944.9|13947.3|13943.3|13948.9|13944.9|13947.3|13943.3|181
1652751000000|2022-05-17 01:30:00|13950.4|13946.4|13956.7|13952.7|13956.7|13952.7|13947.3|13943.3|79
1652751300000|2022-05-17 01:35:00|13953.6|13949.6|13944.2|13940.2|13956.7|13952.7|13941.1|13937.1|159
1652751600000|2022-05-17 01:40:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|147
1652751900000|2022-05-17 01:45:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|35
1652752200000|2022-05-17 01:50:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|142
1652752500000|2022-05-17 01:55:00|13948.9|13944.9|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|64
1652752800000|2022-05-17 02:00:00|13947.3|13943.3|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|198
1652753100000|2022-05-17 02:05:00|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|51
1652753400000|2022-05-17 02:10:00|13941.1|13937.1|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|79
1652753700000|2022-05-17 02:15:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|52
1652754000000|2022-05-17 02:20:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|38
1652754300000|2022-05-17 02:25:00|13947.3|13943.3|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|243
1652754600000|2022-05-17 02:30:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|91
1652754900000|2022-05-17 02:35:00|13942.6|13938.6|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|114
1652755200000|2022-05-17 02:40:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|57
1652755500000|2022-05-17 02:45:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|93
1652755800000|2022-05-17 02:50:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|92
1652756100000|2022-05-17 02:55:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|8
1652756400000|2022-05-17 03:00:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|63
1652756700000|2022-05-17 03:05:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|91
1652757000000|2022-05-17 03:10:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|46
1652757300000|2022-05-17 03:15:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|10
1652757600000|2022-05-17 03:20:00|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|49
1652757900000|2022-05-17 03:25:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|309
1652758200000|2022-05-17 03:30:00|13931.7|13927.7|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|632
1652758500000|2022-05-17 03:35:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|105
1652758800000|2022-05-17 03:40:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|139
1652759100000|2022-05-17 03:45:00|13928.6|13924.6|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|179
1652759400000|2022-05-17 03:50:00|13919.2|13915.2|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|115
1652759700000|2022-05-17 03:55:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|19
1652760000000|2022-05-17 04:00:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|51
1652760300000|2022-05-17 04:05:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|87
1652760600000|2022-05-17 04:10:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|29
1652760900000|2022-05-17 04:15:00|13923.9|13919.9|13923.9|13919.9|13925.4|13921.4|13922.3|13918.3|22
1652761200000|2022-05-17 04:20:00|13922.3|13918.3|13922.3|13918.3|13923.9|13919.9|13922.3|13918.3|36
1652761500000|2022-05-17 04:25:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|34
1652761800000|2022-05-17 04:30:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|72
1652762100000|2022-05-17 04:35:00|13923.9|13919.9|13925.4|13921.4|13925.4|13921.4|13923.9|13919.9|31
1652762400000|2022-05-17 04:40:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|20
1652762700000|2022-05-17 04:45:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|63
1652763000000|2022-05-17 04:50:00|13923.9|13919.9|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|19
1652763300000|2022-05-17 04:55:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|164
1652763600000|2022-05-17 05:00:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|19
1652763900000|2022-05-17 05:05:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|117
1652764200000|2022-05-17 05:10:00|13919.2|13915.2|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|213
1652764500000|2022-05-17 05:15:00|13925.4|13921.4|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|118
1652764800000|2022-05-17 05:20:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|159
1652765100000|2022-05-17 05:25:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|53
1652765400000|2022-05-17 05:30:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|301
1652765700000|2022-05-17 05:35:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|101
1652766000000|2022-05-17 05:40:00|13919.2|13915.2|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|137
1652766300000|2022-05-17 05:45:00|13920.8|13916.8|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|87
1652766600000|2022-05-17 05:50:00|13914.5|13910.5|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|53
1652766900000|2022-05-17 05:55:00|13911.4|13907.4|13919.2|13915.2|13919.2|13915.2|13909.8|13905.8|274
1652767200000|2022-05-17 06:00:00|13916.1|13912.1|13917.6|13913.6|13917.6|13913.6|13909.8|13905.8|396
1652767500000|2022-05-17 06:05:00|13919.2|13915.2|13925.4|13921.4|13925.4|13921.4|13917.6|13913.6|222
1652767800000|2022-05-17 06:10:00|13923.9|13919.9|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|237
1652768100000|2022-05-17 06:15:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|254
1652768400000|2022-05-17 06:20:00|13930.1|13926.1|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|239
1652768700000|2022-05-17 06:25:00|13925.4|13921.4|13933.3|13929.3|13934.8|13930.8|13925.4|13921.4|330
1652769000000|2022-05-17 06:30:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|102
1652769300000|2022-05-17 06:35:00|13930.1|13926.1|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|302
1652769600000|2022-05-17 06:40:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|132
1652769900000|2022-05-17 06:45:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|187
1652770200000|2022-05-17 06:50:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|250
1652770500000|2022-05-17 06:55:00|13920.8|13916.8|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|561
1652770800000|2022-05-17 07:00:00|13925.4|13921.4|13912.9|13908.9|13928.6|13924.6|13912.9|13908.9|358
1652771100000|2022-05-17 07:05:00|13914.5|13910.5|13906.7|13902.7|13914.5|13910.5|13900.4|13896.4|607
1652771400000|2022-05-17 07:10:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13903.6|13899.6|536
1652771700000|2022-05-17 07:15:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|484
1652772000000|2022-05-17 07:20:00|13919.2|13915.2|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|278
1652772300000|2022-05-17 07:25:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13916.1|13912.1|282
1652772600000|2022-05-17 07:30:00|13919.2|13915.2|13925.4|13921.4|13928.6|13924.6|13916.1|13912.1|211
1652772900000|2022-05-17 07:35:00|13928.6|13924.6|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|522
1652773200000|2022-05-17 07:40:00|13925.4|13921.4|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|298
1652773500000|2022-05-17 07:45:00|13917.6|13913.6|13928.6|13924.6|13928.6|13924.6|13917.6|13913.6|265
1652773800000|2022-05-17 07:50:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|217
1652774100000|2022-05-17 07:55:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|453
1652774400000|2022-05-17 08:00:00|13916.1|13912.1|13925.4|13921.4|13928.6|13924.6|13916.1|13912.1|295
1652774700000|2022-05-17 08:05:00|13928.6|13924.6|13922.3|13918.3|13931.7|13927.7|13919.2|13915.2|917
1652775000000|2022-05-17 08:10:00|13920.8|13916.8|13909.8|13905.8|13922.3|13918.3|13909.8|13905.8|490
1652775300000|2022-05-17 08:15:00|13906.7|13902.7|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|966
1652775600000|2022-05-17 08:20:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|263
1652775900000|2022-05-17 08:25:00|13912.9|13908.9|13928.6|13924.6|13928.6|13924.6|13912.9|13908.9|568
1652776200000|2022-05-17 08:30:00|13925.4|13921.4|13928.6|13924.6|13934.8|13930.8|13919.2|13915.2|488
1652776500000|2022-05-17 08:35:00|13927|13923|13922.3|13918.3|13931.7|13927.7|13919.2|13915.2|421
1652776800000|2022-05-17 08:40:00|13925.4|13921.4|13931.7|13927.7|13931.7|13927.7|13922.3|13918.3|489
1652777100000|2022-05-17 08:45:00|13934.8|13930.8|13925.4|13921.4|13934.8|13930.8|13925.4|13921.4|181
1652777400000|2022-05-17 08:50:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|273
1652777700000|2022-05-17 08:55:00|13931.7|13927.7|13922.3|13918.3|13931.7|13927.7|13922.3|13918.3|440
1652778000000|2022-05-17 09:00:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|273
1652778300000|2022-05-17 09:05:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|79
1652778600000|2022-05-17 09:10:00|13931.7|13927.7|13950.4|13946.4|13953.6|13949.6|13931.7|13927.7|910
1652778900000|2022-05-17 09:15:00|13953.6|13949.6|13941.1|13937.1|13953.6|13949.6|13937.9|13933.9|534
1652779200000|2022-05-17 09:20:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|240
1652779500000|2022-05-17 09:25:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|441
1652779800000|2022-05-17 09:30:00|13931.7|13927.7|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|305
1652780100000|2022-05-17 09:35:00|13931.7|13927.7|13936.4|13932.4|13937.9|13933.9|13928.6|13924.6|559
1652780400000|2022-05-17 09:40:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|98
1652780700000|2022-05-17 09:45:00|13937.9|13933.9|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|251
1652781000000|2022-05-17 09:50:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|303
1652781300000|2022-05-17 09:55:00|13930.1|13926.1|13944.2|13940.2|13944.2|13940.2|13928.6|13924.6|497
1652781600000|2022-05-17 10:00:00|13941.1|13937.1|13934.8|13930.8|13947.3|13943.3|13934.8|13930.8|520
1652781900000|2022-05-17 10:05:00|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|133
1652782200000|2022-05-17 10:10:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|269
1652782500000|2022-05-17 10:15:00|13937.9|13933.9|13925.4|13921.4|13941.1|13937.1|13922.3|13918.3|827
1652782800000|2022-05-17 10:20:00|13922.3|13918.3|13916.1|13912.1|13928.6|13924.6|13912.9|13908.9|642
1652783100000|2022-05-17 10:25:00|13919.2|13915.2|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|516
1652783400000|2022-05-17 10:30:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|260
1652783700000|2022-05-17 10:35:00|13927|13923|13931.7|13927.7|13931.7|13927.7|13922.3|13918.3|259
1652784000000|2022-05-17 10:40:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|397
1652784300000|2022-05-17 10:45:00|13931.7|13927.7|13925.4|13921.4|13933.3|13929.3|13925.4|13921.4|330
1652784600000|2022-05-17 10:50:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|110
1652784900000|2022-05-17 10:55:00|13931.7|13927.7|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|241
1652785200000|2022-05-17 11:00:00|13922.3|13918.3|13916.1|13912.1|13925.4|13921.4|13912.9|13908.9|285
1652785500000|2022-05-17 11:05:00|13919.2|13915.2|13925.4|13921.4|13927|13923|13919.2|13915.2|318
1652785800000|2022-05-17 11:10:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|652
1652786100000|2022-05-17 11:15:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13922.3|13918.3|435
1652786400000|2022-05-17 11:20:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|279
1652786700000|2022-05-17 11:25:00|13928.6|13924.6|13941.1|13937.1|13941.1|13937.1|13928.6|13924.6|401
1652787000000|2022-05-17 11:30:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|233
1652787300000|2022-05-17 11:35:00|13941.1|13937.1|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|333
1652787600000|2022-05-17 11:40:00|13928.6|13924.6|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|628
1652787900000|2022-05-17 11:45:00|13923.9|13919.9|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|379
1652788200000|2022-05-17 11:50:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|552
1652788500000|2022-05-17 11:55:00|13931.7|13927.7|13936.4|13932.4|13937.9|13933.9|13928.6|13924.6|283
1652788800000|2022-05-17 12:00:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|422
1652789100000|2022-05-17 12:05:00|13944.2|13940.2|13947.3|13943.3|13953.6|13949.6|13941.1|13937.1|590
1652789400000|2022-05-17 12:10:00|13944.2|13940.2|13931.7|13927.7|13950.4|13946.4|13928.6|13924.6|838
1652789700000|2022-05-17 12:15:00|13934.8|13930.8|13947.3|13943.3|13947.3|13943.3|13931.7|13927.7|751
1652790000000|2022-05-17 12:20:00|13950.4|13946.4|13937.9|13933.9|13950.4|13946.4|13928.6|13924.6|1521
1652790300000|2022-05-17 12:25:00|13934.8|13930.8|13930.1|13926.1|13941.1|13937.1|13928.6|13924.6|776
1652790600000|2022-05-17 12:30:00|13928.6|13924.6|13912.9|13908.9|13928.6|13924.6|13891.1|13887.1|2787
1652790900000|2022-05-17 12:35:00|13909.8|13905.8|13903.6|13899.6|13919.2|13915.2|13897.3|13893.3|2601
1652791200000|2022-05-17 12:40:00|13902|13898|13887.9|13883.9|13903.6|13899.6|13881.7|13877.7|1706
1652791500000|2022-05-17 12:45:00|13886.4|13882.4|13875.4|13871.4|13897.3|13893.3|13875.4|13871.4|2260
1652791800000|2022-05-17 12:50:00|13877|13873|13891.1|13887.1|13894.2|13890.2|13875.4|13871.4|1646
1652792100000|2022-05-17 12:55:00|13894.2|13890.2|13869.2|13865.2|13894.2|13890.2|13866.1|13862.1|2086
1652792400000|2022-05-17 13:00:00|13866.1|13862.1|13878.6|13874.6|13884.8|13880.8|13862.9|13858.9|1409
1652792700000|2022-05-17 13:05:00|13875.4|13871.4|13866.1|13862.1|13877|13873|13866.1|13862.1|1531
1652793000000|2022-05-17 13:10:00|13869.2|13865.2|13858.3|13854.3|13872.3|13868.3|13856.7|13852.7|1199
1652793300000|2022-05-17 13:15:00|13856.7|13852.7|13862.9|13858.9|13866.1|13862.1|13847.3|13843.3|1343
1652793600000|2022-05-17 13:20:00|13859.8|13855.8|13862.9|13858.9|13872.3|13868.3|13859.8|13855.8|1591
1652793900000|2022-05-17 13:25:00|13861.4|13857.4|13841.1|13837.1|13862.9|13858.9|13837.9|13833.9|1375
1652794200000|2022-05-17 13:30:00|13837.9|13833.9|13847.3|13843.3|13850.4|13846.4|13831.7|13827.7|2365
1652794500000|2022-05-17 13:35:00|13848.9|13844.9|13850.4|13846.4|13862.9|13858.9|13847.3|13843.3|1773
1652794800000|2022-05-17 13:40:00|13847.3|13843.3|13853.6|13849.6|13856.7|13852.7|13844.2|13840.2|1321
1652795100000|2022-05-17 13:45:00|13856.7|13852.7|13831.7|13827.7|13856.7|13852.7|13828.6|13824.6|1152
1652795400000|2022-05-17 13:50:00|13828.6|13824.6|13841.1|13837.1|13844.2|13840.2|13822.3|13818.3|1497
1652795700000|2022-05-17 13:55:00|13837.9|13833.9|13844.2|13840.2|13853.6|13849.6|13837.9|13833.9|1564
1652796000000|2022-05-17 14:00:00|13842.6|13838.6|13831.7|13827.7|13844.2|13840.2|13831.7|13827.7|1555
1652796300000|2022-05-17 14:05:00|13828.6|13824.6|13841.1|13837.1|13841.1|13837.1|13825.4|13821.4|1033
1652796600000|2022-05-17 14:10:00|13844.2|13840.2|13853.6|13849.6|13856.7|13852.7|13844.2|13840.2|2046
1652796900000|2022-05-17 14:15:00|13856.7|13852.7|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|943
1652797200000|2022-05-17 14:20:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|995
1652797500000|2022-05-17 14:25:00|13856.7|13852.7|13869.2|13865.2|13872.3|13868.3|13856.7|13852.7|1415
1652797800000|2022-05-17 14:30:00|13866.1|13862.1|13878.6|13874.6|13880.1|13876.1|13862.9|13858.9|997
1652798100000|2022-05-17 14:35:00|13881.7|13877.7|13894.2|13890.2|13897.3|13893.3|13878.6|13874.6|1471
1652798400000|2022-05-17 14:40:00|13891.1|13887.1|13900.4|13896.4|13900.4|13896.4|13891.1|13887.1|1557
1652798700000|2022-05-17 14:45:00|13903.6|13899.6|13894.2|13890.2|13906.7|13902.7|13891.1|13887.1|1238
1652799000000|2022-05-17 14:50:00|13897.3|13893.3|13875.4|13871.4|13897.3|13893.3|13875.4|13871.4|1226
1652799300000|2022-05-17 14:55:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|1432
1652799600000|2022-05-17 15:00:00|13880.1|13876.1|13872.3|13868.3|13881.7|13877.7|13869.2|13865.2|916
1652799900000|2022-05-17 15:05:00|13875.4|13871.4|13866.1|13862.1|13875.4|13871.4|13862.9|13858.9|808
1652800200000|2022-05-17 15:10:00|13869.2|13865.2|13878.6|13874.6|13878.6|13874.6|13866.1|13862.1|1002
1652800500000|2022-05-17 15:15:00|13875.4|13871.4|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|1084
1652800800000|2022-05-17 15:20:00|13877|13873|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|720
1652801100000|2022-05-17 15:25:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|559
1652801400000|2022-05-17 15:30:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|539
1652801700000|2022-05-17 15:35:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13856.7|13852.7|943
1652802000000|2022-05-17 15:40:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|992
1652802300000|2022-05-17 15:45:00|13866.1|13862.1|13872.3|13868.3|13877|13873|13866.1|13862.1|968
1652802600000|2022-05-17 15:50:00|13875.4|13871.4|13862.9|13858.9|13875.4|13871.4|13862.9|13858.9|647
1652802900000|2022-05-17 15:55:00|13859.8|13855.8|13869.2|13865.2|13869.2|13865.2|13859.8|13855.8|702
1652803200000|2022-05-17 16:00:00|13866.1|13862.1|13856.7|13852.7|13869.2|13865.2|13856.7|13852.7|693
1652803500000|2022-05-17 16:05:00|13859.8|13855.8|13872.3|13868.3|13875.4|13871.4|13859.8|13855.8|785
1652803800000|2022-05-17 16:10:00|13869.2|13865.2|13856.7|13852.7|13872.3|13868.3|13856.7|13852.7|833
1652804100000|2022-05-17 16:15:00|13853.6|13849.6|13859.8|13855.8|13862.9|13858.9|13853.6|13849.6|602
1652804400000|2022-05-17 16:20:00|13862.9|13858.9|13869.2|13865.2|13872.3|13868.3|13859.8|13855.8|420
1652804700000|2022-05-17 16:25:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|241
1652805000000|2022-05-17 16:30:00|13869.2|13865.2|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|558
1652805300000|2022-05-17 16:35:00|13866.1|13862.1|13862.9|13858.9|13875.4|13871.4|13862.9|13858.9|684
1652805600000|2022-05-17 16:40:00|13859.8|13855.8|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|431
1652805900000|2022-05-17 16:45:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|496
1652806200000|2022-05-17 16:50:00|13859.8|13855.8|13850.4|13846.4|13859.8|13855.8|13850.4|13846.4|893
1652806500000|2022-05-17 16:55:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|600
1652806800000|2022-05-17 17:00:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|943
1652807100000|2022-05-17 17:05:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13853.6|13849.6|422
1652807400000|2022-05-17 17:10:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|875
1652807700000|2022-05-17 17:15:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|463
1652808000000|2022-05-17 17:20:00|13872.3|13868.3|13881.7|13877.7|13881.7|13877.7|13872.3|13868.3|640
1652808300000|2022-05-17 17:25:00|13880.1|13876.1|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|688
1652808600000|2022-05-17 17:30:00|13884.8|13880.8|13872.3|13868.3|13884.8|13880.8|13872.3|13868.3|871
1652808900000|2022-05-17 17:35:00|13869.2|13865.2|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|370
1652809200000|2022-05-17 17:40:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|2151
1652809500000|2022-05-17 17:45:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|461
1652809800000|2022-05-17 17:50:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|281
1652810100000|2022-05-17 17:55:00|13875.4|13871.4|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|625
1652810400000|2022-05-17 18:00:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|1072
1652810700000|2022-05-17 18:05:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|911
1652811000000|2022-05-17 18:10:00|13872.3|13868.3|13853.6|13849.6|13875.4|13871.4|13844.2|13840.2|2000
1652811300000|2022-05-17 18:15:00|13850.4|13846.4|13866.1|13862.1|13869.2|13865.2|13850.4|13846.4|1425
1652811600000|2022-05-17 18:20:00|13869.2|13865.2|13875.4|13871.4|13881.7|13877.7|13866.1|13862.1|1986
1652811900000|2022-05-17 18:25:00|13872.3|13868.3|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|1133
1652812200000|2022-05-17 18:30:00|13875.4|13871.4|13869.2|13865.2|13881.7|13877.7|13869.2|13865.2|1075
1652812500000|2022-05-17 18:35:00|13872.3|13868.3|13869.2|13865.2|13875.4|13871.4|13862.9|13858.9|917
1652812800000|2022-05-17 18:40:00|13870.8|13866.8|13878.6|13874.6|13878.6|13874.6|13866.1|13862.1|1135
1652813100000|2022-05-17 18:45:00|13880.1|13876.1|13872.3|13868.3|13887.9|13883.9|13872.3|13868.3|1570
1652813400000|2022-05-17 18:50:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|2142
1652813700000|2022-05-17 18:55:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|2204
1652814000000|2022-05-17 19:00:00|13862.9|13858.9|13866.1|13862.1|13872.3|13868.3|13859.8|13855.8|1723
1652814300000|2022-05-17 19:05:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13862.9|13858.9|568
1652814600000|2022-05-17 19:10:00|13873.9|13869.9|13862.9|13858.9|13875.4|13871.4|13862.9|13858.9|656
1652814900000|2022-05-17 19:15:00|13859.8|13855.8|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|805
1652815200000|2022-05-17 19:20:00|13859.8|13855.8|13856.7|13852.7|13866.1|13862.1|13856.7|13852.7|456
1652815500000|2022-05-17 19:25:00|13859.8|13855.8|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|353
1652815800000|2022-05-17 19:30:00|13856.7|13852.7|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|300
1652816100000|2022-05-17 19:35:00|13856.7|13852.7|13862.9|13858.9|13866.1|13862.1|13856.7|13852.7|2245
1652816400000|2022-05-17 19:40:00|13866.1|13862.1|13862.9|13858.9|13875.4|13871.4|13862.9|13858.9|1225
1652816700000|2022-05-17 19:45:00|13859.8|13855.8|13847.3|13843.3|13862.9|13858.9|13844.2|13840.2|1411
1652817000000|2022-05-17 19:50:00|13850.4|13846.4|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|2316
1652817300000|2022-05-17 19:55:00|13853.6|13849.6|13844.2|13840.2|13859.8|13855.8|13844.2|13840.2|1454
1652817600000|2022-05-17 20:00:00|13847.3|13843.3|13834.8|13830.8|13853.6|13849.6|13834.8|13830.8|1812
1652817900000|2022-05-17 20:05:00|13837.9|13833.9|13850.4|13846.4|13850.4|13846.4|13837.9|13833.9|836
1652818200000|2022-05-17 20:10:00|13847.3|13843.3|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|826
1652818500000|2022-05-17 20:15:00|13837.9|13833.9|13831.7|13827.7|13841.1|13837.1|13828.6|13824.6|743
1652818800000|2022-05-17 20:20:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|764
1652819100000|2022-05-17 20:25:00|13831.7|13827.7|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|738
1652819400000|2022-05-17 20:30:00|13825.4|13821.4|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|974
1652819700000|2022-05-17 20:35:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|690
1652820000000|2022-05-17 20:40:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|392
1652820300000|2022-05-17 20:45:00|13820.8|13816.8|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|1170
1652820600000|2022-05-17 20:50:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|488
1652820900000|2022-05-17 20:55:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|836
1652824800000|2022-05-17 22:00:00|13837.9|13833.9|13844.2|13840.2|13847.3|13843.3|13837.9|13833.9|264
1652825100000|2022-05-17 22:05:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|29
1652825400000|2022-05-17 22:10:00|||||||||37
1652825700000|2022-05-17 22:15:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|41
1652826000000|2022-05-17 22:20:00|13837.9|13833.9|13836.4|13832.4|13837.9|13833.9|13834.8|13830.8|294
1652826300000|2022-05-17 22:25:00|13837.9|13833.9|13828.6|13824.6|13837.9|13833.9|13827|13823|153
1652826600000|2022-05-17 22:30:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|165
1652826900000|2022-05-17 22:35:00|13828.6|13824.6|13837.9|13833.9|13837.9|13833.9|13828.6|13824.6|280
1652827200000|2022-05-17 22:40:00|13836.4|13832.4|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|155
1652827500000|2022-05-17 22:45:00|13841.1|13837.1|13839.5|13835.5|13841.1|13837.1|13837.9|13833.9|139
1652827800000|2022-05-17 22:50:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|20
1652828100000|2022-05-17 22:55:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|157
1652828400000|2022-05-17 23:00:00|13831.7|13827.7|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|422
1652828700000|2022-05-17 23:05:00|13828.6|13824.6|13819.2|13815.2|13828.6|13824.6|13816.1|13812.1|220
1652829000000|2022-05-17 23:10:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|151
1652829300000|2022-05-17 23:15:00|13820.8|13816.8|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|75
1652829600000|2022-05-17 23:20:00|13823.9|13819.9|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|83
1652829900000|2022-05-17 23:25:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13817.6|13813.6|39
1652830200000|2022-05-17 23:30:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|49
1652830500000|2022-05-17 23:35:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|21
1652830800000|2022-05-17 23:40:00|13819.2|13815.2|13819.2|13815.2|13820.8|13816.8|13819.2|13815.2|181
1652831100000|2022-05-17 23:45:00|13820.8|13816.8|13825.4|13821.4|13825.4|13821.4|13820.8|13816.8|103
1652831400000|2022-05-17 23:50:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|142
1652831700000|2022-05-17 23:55:00|13833.3|13829.3|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|124
1652832000000|2022-05-18 00:00:00|13836.4|13832.4|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|240
1652832300000|2022-05-18 00:05:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|373
1652832600000|2022-05-18 00:10:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|211
1652832900000|2022-05-18 00:15:00|13850.4|13846.4|13844.2|13840.2|13853.6|13849.6|13844.2|13840.2|254
1652833200000|2022-05-18 00:20:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|43
1652833500000|2022-05-18 00:25:00|13848.9|13844.9|13847.3|13843.3|13848.9|13844.9|13844.2|13840.2|67
1652833800000|2022-05-18 00:30:00|13844.2|13840.2|13841.1|13837.1|13847.3|13843.3|13841.1|13837.1|120
1652834100000|2022-05-18 00:35:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|233
1652834400000|2022-05-18 00:40:00|13839.5|13835.5|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|77
1652834700000|2022-05-18 00:45:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|53
1652835000000|2022-05-18 00:50:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|157
1652835300000|2022-05-18 00:55:00|13834.8|13830.8|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|144
1652835600000|2022-05-18 01:00:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|120
1652835900000|2022-05-18 01:05:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|321
1652836200000|2022-05-18 01:10:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|98
1652836500000|2022-05-18 01:15:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|227
1652836800000|2022-05-18 01:20:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|384
1652837100000|2022-05-18 01:25:00|13836.4|13832.4|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|113
1652837400000|2022-05-18 01:30:00|13841.1|13837.1|13856.7|13852.7|13859.8|13855.8|13841.1|13837.1|770
1652837700000|2022-05-18 01:35:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|295
1652838000000|2022-05-18 01:40:00|13861.4|13857.4|13864.5|13860.5|13866.1|13862.1|13859.8|13855.8|675
1652838300000|2022-05-18 01:45:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|124
1652838600000|2022-05-18 01:50:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|103
1652838900000|2022-05-18 01:55:00|13855.1|13851.1|13850.4|13846.4|13856.7|13852.7|13847.3|13843.3|206
1652839200000|2022-05-18 02:00:00|13847.3|13843.3|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|327
1652839500000|2022-05-18 02:05:00|13847.3|13843.3|13856.7|13852.7|13859.8|13855.8|13847.3|13843.3|310
1652839800000|2022-05-18 02:10:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|168
1652840100000|2022-05-18 02:15:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|221
1652840400000|2022-05-18 02:20:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|26
1652840700000|2022-05-18 02:25:00|13859.8|13855.8|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|88
1652841000000|2022-05-18 02:30:00|13855.1|13851.1|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|106
1652841300000|2022-05-18 02:35:00|13858.3|13854.3|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|72
1652841600000|2022-05-18 02:40:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|53
1652841900000|2022-05-18 02:45:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|68
1652842200000|2022-05-18 02:50:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|84
1652842500000|2022-05-18 02:55:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|142
1652842800000|2022-05-18 03:00:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|35
1652843100000|2022-05-18 03:05:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|38
1652843400000|2022-05-18 03:10:00|13864.5|13860.5|13866.1|13862.1|13869.2|13865.2|13864.5|13860.5|27
1652843700000|2022-05-18 03:15:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|44
1652844000000|2022-05-18 03:20:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|28
1652844300000|2022-05-18 03:25:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|18
1652844600000|2022-05-18 03:30:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|93
1652844900000|2022-05-18 03:35:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|83
1652845200000|2022-05-18 03:40:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|185
1652845500000|2022-05-18 03:45:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|100
1652845800000|2022-05-18 03:50:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|89
1652846100000|2022-05-18 03:55:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|37
1652846400000|2022-05-18 04:00:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|132
1652846700000|2022-05-18 04:05:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|19
1652847000000|2022-05-18 04:10:00|13870.8|13866.8|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|248
1652847300000|2022-05-18 04:15:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|39
1652847600000|2022-05-18 04:20:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|80
1652847900000|2022-05-18 04:25:00|13872.3|13868.3|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|161
1652848200000|2022-05-18 04:30:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13864.5|13860.5|30
1652848500000|2022-05-18 04:35:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|118
1652848800000|2022-05-18 04:40:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|78
1652849100000|2022-05-18 04:45:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|141
1652849400000|2022-05-18 04:50:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|33
1652849700000|2022-05-18 04:55:00|13856.7|13852.7|13856.7|13852.7|13858.3|13854.3|13853.6|13849.6|249
1652850000000|2022-05-18 05:00:00|13855.1|13851.1|13850.4|13846.4|13855.1|13851.1|13850.4|13846.4|237
1652850300000|2022-05-18 05:05:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|114
1652850600000|2022-05-18 05:10:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|125
1652850900000|2022-05-18 05:15:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|29
1652851200000|2022-05-18 05:20:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|76
1652851500000|2022-05-18 05:25:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|86
1652851800000|2022-05-18 05:30:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|69
1652852100000|2022-05-18 05:35:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|69
1652852400000|2022-05-18 05:40:00|13844.2|13840.2|13841.1|13837.1|13847.3|13843.3|13841.1|13837.1|84
1652852700000|2022-05-18 05:45:00|13837.9|13833.9|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|88
1652853000000|2022-05-18 05:50:00|13839.5|13835.5|13836.4|13832.4|13841.1|13837.1|13834.8|13830.8|174
1652853300000|2022-05-18 05:55:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|84
1652853600000|2022-05-18 06:00:00|13841.1|13837.1|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|429
1652853900000|2022-05-18 06:05:00|13847.3|13843.3|13853.6|13849.6|13856.7|13852.7|13847.3|13843.3|178
1652854200000|2022-05-18 06:10:00|13852|13848|13850.4|13846.4|13852|13848|13847.3|13843.3|219
1652854500000|2022-05-18 06:15:00|13847.3|13843.3|13834.8|13830.8|13847.3|13843.3|13834.8|13830.8|268
1652854800000|2022-05-18 06:20:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|413
1652855100000|2022-05-18 06:25:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|375
1652855400000|2022-05-18 06:30:00|13830.1|13826.1|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|549
1652855700000|2022-05-18 06:35:00|13828.6|13824.6|13837.9|13833.9|13841.1|13837.1|13825.4|13821.4|357
1652856000000|2022-05-18 06:40:00|13834.8|13830.8|13837.9|13833.9|13841.1|13837.1|13831.7|13827.7|136
1652856300000|2022-05-18 06:45:00|13841.1|13837.1|13841.1|13837.1|13847.3|13843.3|13837.9|13833.9|240
1652856600000|2022-05-18 06:50:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|589
1652856900000|2022-05-18 06:55:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|185
1652857200000|2022-05-18 07:00:00|13837.9|13833.9|13856.7|13852.7|13859.8|13855.8|13834.8|13830.8|628
1652857500000|2022-05-18 07:05:00|13855.1|13851.1|13856.7|13852.7|13859.8|13855.8|13847.3|13843.3|547
1652857800000|2022-05-18 07:10:00|13859.8|13855.8|13853.6|13849.6|13859.8|13855.8|13847.3|13843.3|550
1652858100000|2022-05-18 07:15:00|13852|13848|13850.4|13846.4|13862.9|13858.9|13850.4|13846.4|191
1652858400000|2022-05-18 07:20:00|13848.9|13844.9|13844.2|13840.2|13853.6|13849.6|13844.2|13840.2|475
1652858700000|2022-05-18 07:25:00|13841.1|13837.1|13853.6|13849.6|13853.6|13849.6|13837.9|13833.9|334
1652859000000|2022-05-18 07:30:00|13856.7|13852.7|13844.2|13840.2|13859.8|13855.8|13844.2|13840.2|455
1652859300000|2022-05-18 07:35:00|13847.3|13843.3|13841.1|13837.1|13853.6|13849.6|13839.5|13835.5|416
1652859600000|2022-05-18 07:40:00|13837.9|13833.9|13853.6|13849.6|13853.6|13849.6|13837.9|13833.9|414
1652859900000|2022-05-18 07:45:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|267
1652860200000|2022-05-18 07:50:00|13853.6|13849.6|13869.2|13865.2|13869.2|13865.2|13853.6|13849.6|271
1652860500000|2022-05-18 07:55:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|312
1652860800000|2022-05-18 08:00:00|13862.9|13858.9|13869.2|13865.2|13872.3|13868.3|13859.8|13855.8|412
1652861100000|2022-05-18 08:05:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|252
1652861400000|2022-05-18 08:10:00|13869.2|13865.2|13875.4|13871.4|13878.6|13874.6|13866.1|13862.1|299
1652861700000|2022-05-18 08:15:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13866.1|13862.1|306
1652862000000|2022-05-18 08:20:00|13872.3|13868.3|13878.6|13874.6|13878.6|13874.6|13869.2|13865.2|304
1652862300000|2022-05-18 08:25:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|461
1652862600000|2022-05-18 08:30:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13869.2|13865.2|465
1652862900000|2022-05-18 08:35:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|347
1652863200000|2022-05-18 08:40:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|383
1652863500000|2022-05-18 08:45:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|185
1652863800000|2022-05-18 08:50:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|318
1652864100000|2022-05-18 08:55:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|293
1652864400000|2022-05-18 09:00:00|13886.4|13882.4|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|628
1652864700000|2022-05-18 09:05:00|13883.3|13879.3|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|463
1652865000000|2022-05-18 09:10:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|388
1652865300000|2022-05-18 09:15:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|601
1652865600000|2022-05-18 09:20:00|13880.1|13876.1|13869.2|13865.2|13880.1|13876.1|13869.2|13865.2|308
1652865900000|2022-05-18 09:25:00|13870.8|13866.8|13875.4|13871.4|13881.7|13877.7|13869.2|13865.2|335
1652866200000|2022-05-18 09:30:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13869.2|13865.2|159
1652866500000|2022-05-18 09:35:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|242
1652866800000|2022-05-18 09:40:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13870.8|13866.8|232
1652867100000|2022-05-18 09:45:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13872.3|13868.3|230
1652867400000|2022-05-18 09:50:00|13878.6|13874.6|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|610
1652867700000|2022-05-18 09:55:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|430
1652868000000|2022-05-18 10:00:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|285
1652868300000|2022-05-18 10:05:00|13878.6|13874.6|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|261
1652868600000|2022-05-18 10:10:00|13877|13873|13866.1|13862.1|13877|13873|13866.1|13862.1|290
1652868900000|2022-05-18 10:15:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|356
1652869200000|2022-05-18 10:20:00|13866.1|13862.1|13859.8|13855.8|13867.6|13863.6|13856.7|13852.7|593
1652869500000|2022-05-18 10:25:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|647
1652869800000|2022-05-18 10:30:00|13859.8|13855.8|13853.6|13849.6|13866.1|13862.1|13853.6|13849.6|640
1652870100000|2022-05-18 10:35:00|13855.1|13851.1|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|564
1652870400000|2022-05-18 10:40:00|13850.4|13846.4|13844.2|13840.2|13853.6|13849.6|13844.2|13840.2|729
1652870700000|2022-05-18 10:45:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|606
1652871000000|2022-05-18 10:50:00|13844.2|13840.2|13837.9|13833.9|13844.2|13840.2|13830.1|13826.1|1030
1652871300000|2022-05-18 10:55:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13828.6|13824.6|791
1652871600000|2022-05-18 11:00:00|13834.8|13830.8|13827|13823|13837.9|13833.9|13825.4|13821.4|836
1652871900000|2022-05-18 11:05:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|1028
1652872200000|2022-05-18 11:10:00|13828.6|13824.6|13819.2|13815.2|13828.6|13824.6|13816.1|13812.1|970
1652872500000|2022-05-18 11:15:00|13816.1|13812.1|13819.2|13815.2|13822.3|13818.3|13809.8|13805.8|1181
1652872800000|2022-05-18 11:20:00|13816.1|13812.1|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|455
1652873100000|2022-05-18 11:25:00|13819.2|13815.2|13812.9|13808.9|13822.3|13818.3|13812.9|13808.9|504
1652873400000|2022-05-18 11:30:00|13816.1|13812.1|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|358
1652873700000|2022-05-18 11:35:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|510
1652874000000|2022-05-18 11:40:00|13825.4|13821.4|13825.4|13821.4|13831.7|13827.7|13819.2|13815.2|544
1652874300000|2022-05-18 11:45:00|13823.9|13819.9|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|495
1652874600000|2022-05-18 11:50:00|13817.6|13813.6|13812.9|13808.9|13819.2|13815.2|13809.8|13805.8|387
1652874900000|2022-05-18 11:55:00|13816.1|13812.1|13809.8|13805.8|13822.3|13818.3|13809.8|13805.8|320
1652875200000|2022-05-18 12:00:00|13811.4|13807.4|13822.3|13818.3|13825.4|13821.4|13809.8|13805.8|431
1652875500000|2022-05-18 12:05:00|13823.9|13819.9|13822.3|13818.3|13827|13823|13822.3|13818.3|310
1652875800000|2022-05-18 12:10:00|13825.4|13821.4|13809.8|13805.8|13825.4|13821.4|13809.8|13805.8|768
1652876100000|2022-05-18 12:15:00|13812.9|13808.9|13828.6|13824.6|13831.7|13827.7|13812.9|13808.9|1186
1652876400000|2022-05-18 12:20:00|13827|13823|13806.7|13802.7|13834.8|13830.8|13800.4|13796.4|1039
1652876700000|2022-05-18 12:25:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13800.4|13796.4|635
1652877000000|2022-05-18 12:30:00|13808.3|13804.3|13811.4|13807.4|13812.9|13808.9|13794.2|13790.2|1650
1652877300000|2022-05-18 12:35:00|13809.8|13805.8|13822.3|13818.3|13825.4|13821.4|13806.7|13802.7|1040
1652877600000|2022-05-18 12:40:00|13825.4|13821.4|13859.8|13855.8|13862.9|13858.9|13822.3|13818.3|2562
1652877900000|2022-05-18 12:45:00|13862.9|13858.9|13853.6|13849.6|13866.1|13862.1|13850.4|13846.4|2373
1652878200000|2022-05-18 12:50:00|13850.4|13846.4|13828.6|13824.6|13850.4|13846.4|13828.6|13824.6|1392
1652878500000|2022-05-18 12:55:00|13831.7|13827.7|13816.1|13812.1|13841.1|13837.1|13812.9|13808.9|1551
1652878800000|2022-05-18 13:00:00|13819.2|13815.2|13847.3|13843.3|13850.4|13846.4|13819.2|13815.2|1536
1652879100000|2022-05-18 13:05:00|13844.2|13840.2|13841.1|13837.1|13853.6|13849.6|13837.9|13833.9|1757
1652879400000|2022-05-18 13:10:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13834.8|13830.8|1126
1652879700000|2022-05-18 13:15:00|13853.6|13849.6|13862.9|13858.9|13862.9|13858.9|13844.2|13840.2|2704
1652880000000|2022-05-18 13:20:00|13859.8|13855.8|13853.6|13849.6|13866.1|13862.1|13853.6|13849.6|1168
1652880300000|2022-05-18 13:25:00|13856.7|13852.7|13856.7|13852.7|13862.9|13858.9|13850.4|13846.4|953
1652880600000|2022-05-18 13:30:00|13859.8|13855.8|13856.7|13852.7|13869.2|13865.2|13853.6|13849.6|1413
1652880900000|2022-05-18 13:35:00|13859.8|13855.8|13859.8|13855.8|13866.1|13862.1|13844.2|13840.2|2583
1652881200000|2022-05-18 13:40:00|13862.9|13858.9|13884.8|13880.8|13900.4|13896.4|13859.8|13855.8|3466
1652881500000|2022-05-18 13:45:00|13887.9|13883.9|13875.4|13871.4|13891.1|13887.1|13869.2|13865.2|1702
1652881800000|2022-05-18 13:50:00|13877|13873|13891.1|13887.1|13897.3|13893.3|13875.4|13871.4|1792
1652882100000|2022-05-18 13:55:00|13894.2|13890.2|13903.6|13899.6|13906.7|13902.7|13884.8|13880.8|2061
1652882400000|2022-05-18 14:00:00|13906.7|13902.7|13897.3|13893.3|13909.8|13905.8|13894.2|13890.2|1735
1652882700000|2022-05-18 14:05:00|13900.4|13896.4|13908.3|13904.3|13909.8|13905.8|13894.2|13890.2|987
1652883000000|2022-05-18 14:10:00|13909.8|13905.8|13897.3|13893.3|13912.9|13908.9|13894.2|13890.2|1627
1652883300000|2022-05-18 14:15:00|13900.4|13896.4|13909.8|13905.8|13909.8|13905.8|13894.2|13890.2|1641
1652883600000|2022-05-18 14:20:00|13906.7|13902.7|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|1547
1652883900000|2022-05-18 14:25:00|13909.8|13905.8|13922.3|13918.3|13925.4|13921.4|13903.6|13899.6|2090
1652884200000|2022-05-18 14:30:00|13925.4|13921.4|13925.4|13921.4|13931.7|13927.7|13919.2|13915.2|1843
1652884500000|2022-05-18 14:35:00|13922.3|13918.3|13931.7|13927.7|13937.9|13933.9|13922.3|13918.3|1549
1652884800000|2022-05-18 14:40:00|13934.8|13930.8|13941.1|13937.1|13941.1|13937.1|13928.6|13924.6|1826
1652885100000|2022-05-18 14:45:00|13944.2|13940.2|13922.3|13918.3|13947.3|13943.3|13919.2|13915.2|3196
1652885400000|2022-05-18 14:50:00|13925.4|13921.4|13916.1|13912.1|13934.8|13930.8|13916.1|13912.1|2296
1652885700000|2022-05-18 14:55:00|13919.2|13915.2|13916.1|13912.1|13922.3|13918.3|13909.8|13905.8|5657
1652886000000|2022-05-18 15:00:00|13919.2|13915.2|13925.4|13921.4|13928.6|13924.6|13916.1|13912.1|1382
1652886300000|2022-05-18 15:05:00|13928.6|13924.6|13944.2|13940.2|13944.2|13940.2|13928.6|13924.6|1183
1652886600000|2022-05-18 15:10:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13934.8|13930.8|2537
1652886900000|2022-05-18 15:15:00|13941.1|13937.1|13944.2|13940.2|13947.3|13943.3|13937.9|13933.9|994
1652887200000|2022-05-18 15:20:00|13947.3|13943.3|13950.4|13946.4|13956.7|13952.7|13944.2|13940.2|1297
1652887500000|2022-05-18 15:25:00|13953.6|13949.6|13956.7|13952.7|13962.9|13958.9|13950.4|13946.4|2297
1652887800000|2022-05-18 15:30:00|13959.8|13955.8|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|1636
1652888100000|2022-05-18 15:35:00|13950.4|13946.4|13934.8|13930.8|13950.4|13946.4|13928.6|13924.6|1360
1652888400000|2022-05-18 15:40:00|13937.9|13933.9|13934.8|13930.8|13937.9|13933.9|13928.6|13924.6|1266
1652888700000|2022-05-18 15:45:00|13931.7|13927.7|13941.1|13937.1|13944.2|13940.2|13931.7|13927.7|908
1652889000000|2022-05-18 15:50:00|13944.2|13940.2|13950.4|13946.4|13950.4|13946.4|13941.1|13937.1|577
1652889300000|2022-05-18 15:55:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13941.1|13937.1|839
1652889600000|2022-05-18 16:00:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|621
1652889900000|2022-05-18 16:05:00|13944.2|13940.2|13959.8|13955.8|13962.9|13958.9|13944.2|13940.2|1516
1652890200000|2022-05-18 16:10:00|13962.9|13958.9|13956.7|13952.7|13969.2|13965.2|13956.7|13952.7|1403
1652890500000|2022-05-18 16:15:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13944.2|13940.2|1387
1652890800000|2022-05-18 16:20:00|13953.6|13949.6|13972.3|13968.3|13972.3|13968.3|13953.6|13949.6|1104
1652891100000|2022-05-18 16:25:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|843
1652891400000|2022-05-18 16:30:00|13969.2|13965.2|13962.9|13958.9|13972.3|13968.3|13962.9|13958.9|1663
1652891700000|2022-05-18 16:35:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|752
1652892000000|2022-05-18 16:40:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13953.6|13949.6|1340
1652892300000|2022-05-18 16:45:00|13966.1|13962.1|13959.8|13955.8|13966.1|13962.1|13959.8|13955.8|2025
1652892600000|2022-05-18 16:50:00|13956.7|13952.7|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|2094
1652892900000|2022-05-18 16:55:00|13962.9|13958.9|13962.9|13958.9|13972.3|13968.3|13959.8|13955.8|2000
1652893200000|2022-05-18 17:00:00|13964.5|13960.5|13978.6|13974.6|13981.7|13977.7|13962.9|13958.9|2503
1652893500000|2022-05-18 17:05:00|13981.7|13977.7|13984.8|13980.8|13991.1|13987.1|13975.4|13971.4|2050
1652893800000|2022-05-18 17:10:00|13981.7|13977.7|13991.1|13987.1|13994.2|13990.2|13978.6|13974.6|1803
1652894100000|2022-05-18 17:15:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|2319
1652894400000|2022-05-18 17:20:00|13984.8|13980.8|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|470
1652894700000|2022-05-18 17:25:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|1873
1652895000000|2022-05-18 17:30:00|13997.3|13993.3|13981.7|13977.7|13997.3|13993.3|13981.7|13977.7|1125
1652895300000|2022-05-18 17:35:00|13984.8|13980.8|13987.9|13983.9|13991.1|13987.1|13981.7|13977.7|830
1652895600000|2022-05-18 17:40:00|13991.1|13987.1|14003.6|13999.6|14006.7|14002.7|13991.1|13987.1|853
1652895900000|2022-05-18 17:45:00|14000.4|13996.4|14012.9|14008.9|14012.9|14008.9|14000.4|13996.4|1144
1652896200000|2022-05-18 17:50:00|14016.1|14012.1|14025.4|14021.4|14037.9|14033.9|14011.4|14007.4|2847
1652896500000|2022-05-18 17:55:00|14022.3|14018.3|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|1839
1652896800000|2022-05-18 18:00:00|14019.2|14015.2|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|1120
1652897100000|2022-05-18 18:05:00|14019.2|14015.2|14012.9|14008.9|14022.3|14018.3|14009.8|14005.8|1306
1652897400000|2022-05-18 18:10:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14009.8|14005.8|772
1652897700000|2022-05-18 18:15:00|14022.3|14018.3|14019.2|14015.2|14025.4|14021.4|14012.9|14008.9|1250
1652898000000|2022-05-18 18:20:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|476
1652898300000|2022-05-18 18:25:00|14019.2|14015.2|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|774
1652898600000|2022-05-18 18:30:00|14019.2|14015.2|14031.7|14027.7|14031.7|14027.7|14016.1|14012.1|948
1652898900000|2022-05-18 18:35:00|14028.6|14024.6|14019.2|14015.2|14031.7|14027.7|14012.9|14008.9|1650
1652899200000|2022-05-18 18:40:00|14016.1|14012.1|14022.3|14018.3|14025.4|14021.4|14012.9|14008.9|566
1652899500000|2022-05-18 18:45:00|14019.2|14015.2|14012.9|14008.9|14022.3|14018.3|14009.8|14005.8|1245
1652899800000|2022-05-18 18:50:00|14009.8|14005.8|14022.3|14018.3|14022.3|14018.3|14006.7|14002.7|843
1652900100000|2022-05-18 18:55:00|14019.2|14015.2|14034.8|14030.8|14034.8|14030.8|14019.2|14015.2|2639
1652900400000|2022-05-18 19:00:00|14036.4|14032.4|14031.7|14027.7|14036.4|14032.4|14025.4|14021.4|1241
1652900700000|2022-05-18 19:05:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14019.2|14015.2|1575
1652901000000|2022-05-18 19:10:00|14028.6|14024.6|14025.4|14021.4|14031.7|14027.7|14019.2|14015.2|855
1652901300000|2022-05-18 19:15:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|610
1652901600000|2022-05-18 19:20:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14016.1|14012.1|1235
1652901900000|2022-05-18 19:25:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14025.4|14021.4|777
1652902200000|2022-05-18 19:30:00|14034.8|14030.8|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|721
1652902500000|2022-05-18 19:35:00|14025.4|14021.4|14012.9|14008.9|14025.4|14021.4|14012.9|14008.9|918
1652902800000|2022-05-18 19:40:00|14014.5|14010.5|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|731
1652903100000|2022-05-18 19:45:00|14012.9|14008.9|14019.2|14015.2|14022.3|14018.3|14012.9|14008.9|623
1652903400000|2022-05-18 19:50:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14011.4|14007.4|1235
1652903700000|2022-05-18 19:55:00|14012.9|14008.9|14025.4|14021.4|14028.6|14024.6|14009.8|14005.8|5502
1652904000000|2022-05-18 20:00:00|14022.3|14018.3|14034.8|14030.8|14034.8|14030.8|14019.2|14015.2|2690
1652904300000|2022-05-18 20:05:00|14037.9|14033.9|14047.3|14043.3|14047.3|14043.3|14037.9|14033.9|1556
1652904600000|2022-05-18 20:10:00|14045.8|14041.8|14044.2|14040.2|14053.6|14049.6|14044.2|14040.2|1059
1652904900000|2022-05-18 20:15:00|14047.3|14043.3|14034.8|14030.8|14047.3|14043.3|14034.8|14030.8|1436
1652905200000|2022-05-18 20:20:00|14031.7|14027.7|14025.4|14021.4|14034.8|14030.8|14025.4|14021.4|916
1652905500000|2022-05-18 20:25:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|308
1652905800000|2022-05-18 20:30:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|1026
1652906100000|2022-05-18 20:35:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|190
1652906400000|2022-05-18 20:40:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|507
1652906700000|2022-05-18 20:45:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|773
1652907000000|2022-05-18 20:50:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|155
1652907300000|2022-05-18 20:55:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|647
1652911200000|2022-05-18 22:00:00|14034.8|14030.8|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|180
1652911500000|2022-05-18 22:05:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|210
1652911800000|2022-05-18 22:10:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|83
1652912100000|2022-05-18 22:15:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|72
1652912400000|2022-05-18 22:20:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|52
1652912700000|2022-05-18 22:25:00|14019.2|14015.2|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|180
1652913000000|2022-05-18 22:30:00|14027|14023|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|101
1652913300000|2022-05-18 22:35:00|14022.3|14018.3|14016.1|14012.1|14023.9|14019.9|14016.1|14012.1|142
1652913600000|2022-05-18 22:40:00|14014.5|14010.5|14016.1|14012.1|14017.6|14013.6|14012.9|14008.9|142
1652913900000|2022-05-18 22:45:00|14014.5|14010.5|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|196
1652914200000|2022-05-18 22:50:00|14012.9|14008.9|14019.2|14015.2|14022.3|14018.3|14012.9|14008.9|159
1652914500000|2022-05-18 22:55:00|14020.8|14016.8|14019.2|14015.2|14020.8|14016.8|14019.2|14015.2|58
1652914800000|2022-05-18 23:00:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|143
1652915100000|2022-05-18 23:05:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|42
1652915400000|2022-05-18 23:10:00|14019.2|14015.2|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|222
1652915700000|2022-05-18 23:15:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|46
1652916000000|2022-05-18 23:20:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|71
1652916300000|2022-05-18 23:25:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|140
1652916600000|2022-05-18 23:30:00|||||||||31
1652916900000|2022-05-18 23:35:00|14025.4|14021.4|14037.9|14033.9|14041.1|14037.1|14025.4|14021.4|169
1652917200000|2022-05-18 23:40:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|342
1652917500000|2022-05-18 23:45:00|14044.2|14040.2|14053.6|14049.6|14053.6|14049.6|14044.2|14040.2|388
1652917800000|2022-05-18 23:50:00|14050.4|14046.4|14059.8|14055.8|14062.9|14058.9|14050.4|14046.4|243
1652918100000|2022-05-18 23:55:00|14062.9|14058.9|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|643
1652918400000|2022-05-19 00:00:00|14066.1|14062.1|14062.9|14058.9|14072.3|14068.3|14062.9|14058.9|349
1652918700000|2022-05-19 00:05:00|14061.4|14057.4|14053.6|14049.6|14061.4|14057.4|14053.6|14049.6|343
1652919000000|2022-05-19 00:10:00|14050.4|14046.4|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|339
1652919300000|2022-05-19 00:15:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|198
1652919600000|2022-05-19 00:20:00|14056.7|14052.7|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|335
1652919900000|2022-05-19 00:25:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|332
1652920200000|2022-05-19 00:30:00|14047.3|14043.3|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|325
1652920500000|2022-05-19 00:35:00|14041.1|14037.1|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|81
1652920800000|2022-05-19 00:40:00|14031.7|14027.7|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|311
1652921100000|2022-05-19 00:45:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|135
1652921400000|2022-05-19 00:50:00|14025.4|14021.4|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|202
1652921700000|2022-05-19 00:55:00|14031.7|14027.7|14020.8|14016.8|14031.7|14027.7|14019.2|14015.2|487
1652922000000|2022-05-19 01:00:00|14019.2|14015.2|14020.8|14016.8|14025.4|14021.4|14019.2|14015.2|171
1652922300000|2022-05-19 01:05:00|14022.3|14018.3|14019.2|14015.2|14025.4|14021.4|14019.2|14015.2|115
1652922600000|2022-05-19 01:10:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|110
1652922900000|2022-05-19 01:15:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|150
1652923200000|2022-05-19 01:20:00|14023.9|14019.9|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|165
1652923500000|2022-05-19 01:25:00|14028.6|14024.6|14030.1|14026.1|14031.7|14027.7|14028.6|14024.6|125
1652923800000|2022-05-19 01:30:00|14031.7|14027.7|14019.2|14015.2|14034.8|14030.8|14016.1|14012.1|603
1652924100000|2022-05-19 01:35:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|129
1652924400000|2022-05-19 01:40:00|14019.2|14015.2|14019.2|14015.2|14025.4|14021.4|14019.2|14015.2|330
1652924700000|2022-05-19 01:45:00|14016.1|14012.1|14016.1|14012.1|14020.8|14016.8|14016.1|14012.1|67
1652925000000|2022-05-19 01:50:00|14012.9|14008.9|14003.6|13999.6|14012.9|14008.9|14003.6|13999.6|401
1652925300000|2022-05-19 01:55:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|120
1652925600000|2022-05-19 02:00:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|241
1652925900000|2022-05-19 02:05:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|96
1652926200000|2022-05-19 02:10:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|241
1652926500000|2022-05-19 02:15:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|161
1652926800000|2022-05-19 02:20:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|34
1652927100000|2022-05-19 02:25:00|13997.3|13993.3|14003.6|13999.6|14003.6|13999.6|13997.3|13993.3|113
1652927400000|2022-05-19 02:30:00|14000.4|13996.4|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|30
1652927700000|2022-05-19 02:35:00|14000.4|13996.4|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|222
1652928000000|2022-05-19 02:40:00|14000.4|13996.4|13991.1|13987.1|14000.4|13996.4|13991.1|13987.1|125
1652928300000|2022-05-19 02:45:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|224
1652928600000|2022-05-19 02:50:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|10
1652928900000|2022-05-19 02:55:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|53
1652929200000|2022-05-19 03:00:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|54
1652929500000|2022-05-19 03:05:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|142
1652929800000|2022-05-19 03:10:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|51
1652930100000|2022-05-19 03:15:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|33
1652930400000|2022-05-19 03:20:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|85
1652930700000|2022-05-19 03:25:00|13975.4|13971.4|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|198
1652931000000|2022-05-19 03:30:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|185
1652931300000|2022-05-19 03:35:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|280
1652931600000|2022-05-19 03:40:00|13994.2|13990.2|13991.1|13987.1|13997.3|13993.3|13991.1|13987.1|95
1652931900000|2022-05-19 03:45:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|115
1652932200000|2022-05-19 03:50:00|13989.5|13985.5|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|27
1652932500000|2022-05-19 03:55:00|13989.5|13985.5|13984.8|13980.8|13991.1|13987.1|13984.8|13980.8|42
1652932800000|2022-05-19 04:00:00|13991.1|13987.1|13984.8|13980.8|13991.1|13987.1|13984.8|13980.8|122
1652933100000|2022-05-19 04:05:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|54
1652933400000|2022-05-19 04:10:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|70
1652933700000|2022-05-19 04:15:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13986.4|13982.4|35
1652934000000|2022-05-19 04:20:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|33
1652934300000|2022-05-19 04:25:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|63
1652934600000|2022-05-19 04:30:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13991.1|13987.1|158
1652934900000|2022-05-19 04:35:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|41
1652935200000|2022-05-19 04:40:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|52
1652935500000|2022-05-19 04:45:00|13992.6|13988.6|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|71
1652935800000|2022-05-19 04:50:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|31
1652936100000|2022-05-19 04:55:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|44
1652936400000|2022-05-19 05:00:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|62
1652936700000|2022-05-19 05:05:00|13984.8|13980.8|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|145
1652937000000|2022-05-19 05:10:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|133
1652937300000|2022-05-19 05:15:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|151
1652937600000|2022-05-19 05:20:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|86
1652937900000|2022-05-19 05:25:00|13991.1|13987.1|13997.3|13993.3|14000.4|13996.4|13991.1|13987.1|295
1652938200000|2022-05-19 05:30:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|135
1652938500000|2022-05-19 05:35:00|14000.4|13996.4|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|377
1652938800000|2022-05-19 05:40:00|14008.3|14004.3|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|122
1652939100000|2022-05-19 05:45:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14000.4|13996.4|241
1652939400000|2022-05-19 05:50:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|108
1652939700000|2022-05-19 05:55:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|176
1652940000000|2022-05-19 06:00:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|181
1652940300000|2022-05-19 06:05:00|14003.6|13999.6|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|107
1652940600000|2022-05-19 06:10:00|13998.9|13994.9|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|206
1652940900000|2022-05-19 06:15:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|383
1652941200000|2022-05-19 06:20:00|14000.4|13996.4|14009.8|14005.8|14009.8|14005.8|13997.3|13993.3|204
1652941500000|2022-05-19 06:25:00|14008.3|14004.3|14012.9|14008.9|14012.9|14008.9|14003.6|13999.6|275
1652941800000|2022-05-19 06:30:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|279
1652942100000|2022-05-19 06:35:00|14016.1|14012.1|14025.4|14021.4|14028.6|14024.6|14012.9|14008.9|521
1652942400000|2022-05-19 06:40:00|14027|14023|14025.4|14021.4|14031.7|14027.7|14025.4|14021.4|255
1652942700000|2022-05-19 06:45:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14025.4|14021.4|343
1652943000000|2022-05-19 06:50:00|14036.4|14032.4|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|254
1652943300000|2022-05-19 06:55:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|465
1652943600000|2022-05-19 07:00:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14022.3|14018.3|600
1652943900000|2022-05-19 07:05:00|14034.8|14030.8|14037.9|14033.9|14041.1|14037.1|14031.7|14027.7|973
1652944200000|2022-05-19 07:10:00|14036.4|14032.4|14056.7|14052.7|14058.3|14054.3|14034.8|14030.8|1059
1652944500000|2022-05-19 07:15:00|14055.1|14051.1|14044.2|14040.2|14059.8|14055.8|14044.2|14040.2|1042
1652944800000|2022-05-19 07:20:00|14047.3|14043.3|14062.9|14058.9|14069.2|14065.2|14044.2|14040.2|872
1652945100000|2022-05-19 07:25:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|617
1652945400000|2022-05-19 07:30:00|14069.2|14065.2|14069.2|14065.2|14084.8|14080.8|14066.1|14062.1|869
1652945700000|2022-05-19 07:35:00|14072.3|14068.3|14084.8|14080.8|14084.8|14080.8|14072.3|14068.3|1069
1652946000000|2022-05-19 07:40:00|14087.9|14083.9|14081.7|14077.7|14094.2|14090.2|14078.6|14074.6|1140
1652946300000|2022-05-19 07:45:00|14080.1|14076.1|14084.8|14080.8|14084.8|14080.8|14072.3|14068.3|743
1652946600000|2022-05-19 07:50:00|14087.9|14083.9|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|647
1652946900000|2022-05-19 07:55:00|14084.8|14080.8|14081.7|14077.7|14094.2|14090.2|14078.6|14074.6|712
1652947200000|2022-05-19 08:00:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|653
1652947500000|2022-05-19 08:05:00|14086.4|14082.4|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|734
1652947800000|2022-05-19 08:10:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|547
1652948100000|2022-05-19 08:15:00|14078.6|14074.6|14084.8|14080.8|14087.9|14083.9|14072.3|14068.3|354
1652948400000|2022-05-19 08:20:00|14081.7|14077.7|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|603
1652948700000|2022-05-19 08:25:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14078.6|14074.6|599
1652949000000|2022-05-19 08:30:00|14087.9|14083.9|14100.4|14096.4|14103.6|14099.6|14084.8|14080.8|1284
1652949300000|2022-05-19 08:35:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14094.2|14090.2|411
1652949600000|2022-05-19 08:40:00|14100.4|14096.4|14100.4|14096.4|14106.7|14102.7|14097.3|14093.3|907
1652949900000|2022-05-19 08:45:00|14097.3|14093.3|14106.7|14102.7|14116.1|14112.1|14097.3|14093.3|776
1652950200000|2022-05-19 08:50:00|14105.1|14101.1|14097.3|14093.3|14106.7|14102.7|14094.2|14090.2|404
1652950500000|2022-05-19 08:55:00|14094.2|14090.2|14103.6|14099.6|14103.6|14099.6|14094.2|14090.2|549
1652950800000|2022-05-19 09:00:00|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|14097.3|14093.3|353
1652951100000|2022-05-19 09:05:00|14103.6|14099.6|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|478
1652951400000|2022-05-19 09:10:00|14094.2|14090.2|14103.6|14099.6|14112.9|14108.9|14094.2|14090.2|512
1652951700000|2022-05-19 09:15:00|14100.4|14096.4|14106.7|14102.7|14106.7|14102.7|14097.3|14093.3|376
1652952000000|2022-05-19 09:20:00|14103.6|14099.6|14116.1|14112.1|14119.2|14115.2|14103.6|14099.6|455
1652952300000|2022-05-19 09:25:00|14114.5|14110.5|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|209
1652952600000|2022-05-19 09:30:00|14112.9|14108.9|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|359
1652952900000|2022-05-19 09:35:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|591
1652953200000|2022-05-19 09:40:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|434
1652953500000|2022-05-19 09:45:00|14119.2|14115.2|14119.2|14115.2|14128.6|14124.6|14119.2|14115.2|414
1652953800000|2022-05-19 09:50:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|459
1652954100000|2022-05-19 09:55:00|14116.1|14112.1|14131.7|14127.7|14131.7|14127.7|14116.1|14112.1|574
1652954400000|2022-05-19 10:00:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|527
1652954700000|2022-05-19 10:05:00|14134.8|14130.8|14128.6|14124.6|14136.4|14132.4|14119.2|14115.2|1244
1652955000000|2022-05-19 10:10:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14122.3|14118.3|591
1652955300000|2022-05-19 10:15:00|14131.7|14127.7|14128.6|14124.6|14137.9|14133.9|14125.4|14121.4|746
1652955600000|2022-05-19 10:20:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|511
1652955900000|2022-05-19 10:25:00|14122.3|14118.3|14116.1|14112.1|14123.9|14119.9|14112.9|14108.9|414
1652956200000|2022-05-19 10:30:00|14119.2|14115.2|14122.3|14118.3|14123.9|14119.9|14116.1|14112.1|626
1652956500000|2022-05-19 10:35:00|14119.2|14115.2|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|323
1652956800000|2022-05-19 10:40:00|14117.6|14113.6|14122.3|14118.3|14122.3|14118.3|14112.9|14108.9|669
1652957100000|2022-05-19 10:45:00|14119.2|14115.2|14112.9|14108.9|14119.2|14115.2|14109.8|14105.8|447
1652957400000|2022-05-19 10:50:00|14116.1|14112.1|14109.8|14105.8|14116.1|14112.1|14109.8|14105.8|357
1652957700000|2022-05-19 10:55:00|14106.7|14102.7|14103.6|14099.6|14109.8|14105.8|14100.4|14096.4|950
1652958000000|2022-05-19 11:00:00|14100.4|14096.4|14106.7|14102.7|14106.7|14102.7|14097.3|14093.3|1313
1652958300000|2022-05-19 11:05:00|14109.8|14105.8|14112.9|14108.9|14119.2|14115.2|14108.3|14104.3|1830
1652958600000|2022-05-19 11:10:00|14116.1|14112.1|14109.8|14105.8|14116.1|14112.1|14106.7|14102.7|524
1652958900000|2022-05-19 11:15:00|14106.7|14102.7|14106.7|14102.7|14116.1|14112.1|14103.6|14099.6|870
1652959200000|2022-05-19 11:20:00|14103.6|14099.6|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|406
1652959500000|2022-05-19 11:25:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14098.9|14094.9|568
1652959800000|2022-05-19 11:30:00|14103.6|14099.6|14106.7|14102.7|14112.9|14108.9|14100.4|14096.4|674
1652960100000|2022-05-19 11:35:00|14109.8|14105.8|14100.4|14096.4|14109.8|14105.8|14100.4|14096.4|572
1652960400000|2022-05-19 11:40:00|14102|14098|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|833
1652960700000|2022-05-19 11:45:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|1436
1652961000000|2022-05-19 11:50:00|14103.6|14099.6|14097.3|14093.3|14103.6|14099.6|14091.1|14087.1|982
1652961300000|2022-05-19 11:55:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|545
1652961600000|2022-05-19 12:00:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|997
1652961900000|2022-05-19 12:05:00|14091.1|14087.1|14097.3|14093.3|14106.7|14102.7|14091.1|14087.1|1761
1652962200000|2022-05-19 12:10:00|14100.4|14096.4|14103.6|14099.6|14109.8|14105.8|14100.4|14096.4|967
1652962500000|2022-05-19 12:15:00|14106.7|14102.7|14125.4|14121.4|14128.6|14124.6|14106.7|14102.7|1357
1652962800000|2022-05-19 12:20:00|14122.3|14118.3|14131.7|14127.7|14134.8|14130.8|14119.2|14115.2|1779
1652963100000|2022-05-19 12:25:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|987
1652963400000|2022-05-19 12:30:00|14131.7|14127.7|14153.6|14149.6|14153.6|14149.6|14125.4|14121.4|2036
1652963700000|2022-05-19 12:35:00|14156.7|14152.7|14162.9|14158.9|14162.9|14158.9|14147.3|14143.3|1658
1652964000000|2022-05-19 12:40:00|14159.8|14155.8|14169.2|14165.2|14175.4|14171.4|14159.8|14155.8|2168
1652964300000|2022-05-19 12:45:00|14172.3|14168.3|14183.3|14179.3|14183.3|14179.3|14166.1|14162.1|2834
1652964600000|2022-05-19 12:50:00|14184.8|14180.8|14197.3|14193.3|14203.6|14199.6|14181.7|14177.7|3039
1652964900000|2022-05-19 12:55:00|14200.4|14196.4|14200.4|14196.4|14206.7|14202.7|14194.2|14190.2|2198
1652965200000|2022-05-19 13:00:00|14203.6|14199.6|14197.3|14193.3|14203.6|14199.6|14191.1|14187.1|2073
1652965500000|2022-05-19 13:05:00|14194.2|14190.2|14184.8|14180.8|14197.3|14193.3|14178.6|14174.6|2331
1652965800000|2022-05-19 13:10:00|14181.7|14177.7|14172.3|14168.3|14191.1|14187.1|14172.3|14168.3|1601
1652966100000|2022-05-19 13:15:00|14175.4|14171.4|14191.1|14187.1|14191.1|14187.1|14169.2|14165.2|2426
1652966400000|2022-05-19 13:20:00|14194.2|14190.2|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|1738
1652966700000|2022-05-19 13:25:00|14178.6|14174.6|14184.8|14180.8|14184.8|14180.8|14172.3|14168.3|1621
1652967000000|2022-05-19 13:30:00|14181.7|14177.7|14147.3|14143.3|14187.9|14183.9|14144.2|14140.2|3084
1652967300000|2022-05-19 13:35:00|14144.2|14140.2|14137.9|14133.9|14153.6|14149.6|14128.6|14124.6|3781
1652967600000|2022-05-19 13:40:00|14134.8|14130.8|14150.4|14146.4|14153.6|14149.6|14134.8|14130.8|2770
1652967900000|2022-05-19 13:45:00|14147.3|14143.3|14169.2|14165.2|14178.6|14174.6|14147.3|14143.3|2258
1652968200000|2022-05-19 13:50:00|14166.1|14162.1|14153.6|14149.6|14175.4|14171.4|14153.6|14149.6|1617
1652968500000|2022-05-19 13:55:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14128.6|14124.6|2806
1652968800000|2022-05-19 14:00:00|14152|14148|14125.4|14121.4|14153.6|14149.6|14122.3|14118.3|2166
1652969100000|2022-05-19 14:05:00|14122.3|14118.3|14136.4|14132.4|14141.1|14137.1|14119.2|14115.2|1792
1652969400000|2022-05-19 14:10:00|14137.9|14133.9|14125.4|14121.4|14137.9|14133.9|14116.1|14112.1|1667
1652969700000|2022-05-19 14:15:00|14122.3|14118.3|14119.2|14115.2|14128.6|14124.6|14109.8|14105.8|1488
1652970000000|2022-05-19 14:20:00|14116.1|14112.1|14109.8|14105.8|14119.2|14115.2|14103.6|14099.6|2464
1652970300000|2022-05-19 14:25:00|14112.9|14108.9|14116.1|14112.1|14125.4|14121.4|14106.7|14102.7|1764
1652970600000|2022-05-19 14:30:00|14112.9|14108.9|14112.9|14108.9|14128.6|14124.6|14112.9|14108.9|1732
1652970900000|2022-05-19 14:35:00|14109.8|14105.8|14128.6|14124.6|14134.8|14130.8|14109.8|14105.8|3926
1652971200000|2022-05-19 14:40:00|14131.7|14127.7|14128.6|14124.6|14141.1|14137.1|14122.3|14118.3|1817
1652971500000|2022-05-19 14:45:00|14125.4|14121.4|14144.2|14140.2|14147.3|14143.3|14125.4|14121.4|1198
1652971800000|2022-05-19 14:50:00|14141.1|14137.1|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|1596
1652972100000|2022-05-19 14:55:00|14141.1|14137.1|14147.3|14143.3|14153.6|14149.6|14134.8|14130.8|2380
1652972400000|2022-05-19 15:00:00|14150.4|14146.4|14128.6|14124.6|14153.6|14149.6|14128.6|14124.6|1511
1652972700000|2022-05-19 15:05:00|14131.7|14127.7|14128.6|14124.6|14141.1|14137.1|14125.4|14121.4|1221
1652973000000|2022-05-19 15:10:00|14125.4|14121.4|14134.8|14130.8|14141.1|14137.1|14122.3|14118.3|1104
1652973300000|2022-05-19 15:15:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14128.6|14124.6|781
1652973600000|2022-05-19 15:20:00|14141.1|14137.1|14134.8|14130.8|14141.1|14137.1|14128.6|14124.6|1190
1652973900000|2022-05-19 15:25:00|14131.7|14127.7|14144.2|14140.2|14147.3|14143.3|14131.7|14127.7|1323
1652974200000|2022-05-19 15:30:00|14142.6|14138.6|14122.3|14118.3|14144.2|14140.2|14122.3|14118.3|1132
1652974500000|2022-05-19 15:35:00|14123.9|14119.9|14112.9|14108.9|14125.4|14121.4|14112.9|14108.9|927
1652974800000|2022-05-19 15:40:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14100.4|14096.4|1199
1652975100000|2022-05-19 15:45:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|1218
1652975400000|2022-05-19 15:50:00|14103.6|14099.6|14112.9|14108.9|14119.2|14115.2|14100.4|14096.4|1184
1652975700000|2022-05-19 15:55:00|14116.1|14112.1|14116.1|14112.1|14122.3|14118.3|14109.8|14105.8|1067
1652976000000|2022-05-19 16:00:00|14112.9|14108.9|14106.7|14102.7|14116.1|14112.1|14106.7|14102.7|1272
1652976300000|2022-05-19 16:05:00|14108.3|14104.3|14091.1|14087.1|14109.8|14105.8|14091.1|14087.1|1032
1652976600000|2022-05-19 16:10:00|14087.9|14083.9|14078.6|14074.6|14087.9|14083.9|14078.6|14074.6|1450
1652976900000|2022-05-19 16:15:00|14075.4|14071.4|14084.8|14080.8|14087.9|14083.9|14075.4|14071.4|1869
1652977200000|2022-05-19 16:20:00|14087.9|14083.9|14097.3|14093.3|14097.3|14093.3|14081.7|14077.7|1265
1652977500000|2022-05-19 16:25:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|733
1652977800000|2022-05-19 16:30:00|14094.2|14090.2|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|847
1652978100000|2022-05-19 16:35:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|663
1652978400000|2022-05-19 16:40:00|14103.6|14099.6|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|596
1652978700000|2022-05-19 16:45:00|14112.9|14108.9|14112.9|14108.9|14112.9|14108.9|14106.7|14102.7|833
1652979000000|2022-05-19 16:50:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|815
1652979300000|2022-05-19 16:55:00|14112.9|14108.9|14095.8|14091.8|14112.9|14108.9|14094.2|14090.2|1014
1652979600000|2022-05-19 17:00:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14084.8|14080.8|1345
1652979900000|2022-05-19 17:05:00|14092.6|14088.6|14078.6|14074.6|14092.6|14088.6|14078.6|14074.6|1098
1652980200000|2022-05-19 17:10:00|14081.7|14077.7|14097.3|14093.3|14097.3|14093.3|14078.6|14074.6|1197
1652980500000|2022-05-19 17:15:00|14094.2|14090.2|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|600
1652980800000|2022-05-19 17:20:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|921
1652981100000|2022-05-19 17:25:00|14087.9|14083.9|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|1202
1652981400000|2022-05-19 17:30:00|14091.1|14087.1|14066.1|14062.1|14091.1|14087.1|14062.9|14058.9|2875
1652981700000|2022-05-19 17:35:00|14069.2|14065.2|14056.7|14052.7|14069.2|14065.2|14056.7|14052.7|1882
1652982000000|2022-05-19 17:40:00|14059.8|14055.8|14056.7|14052.7|14069.2|14065.2|14056.7|14052.7|1644
1652982300000|2022-05-19 17:45:00|14059.8|14055.8|14081.7|14077.7|14081.7|14077.7|14059.8|14055.8|1388
1652982600000|2022-05-19 17:50:00|14078.6|14074.6|14072.3|14068.3|14081.7|14077.7|14072.3|14068.3|832
1652982900000|2022-05-19 17:55:00|14069.2|14065.2|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|1525
1652983200000|2022-05-19 18:00:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14059.8|14055.8|1031
1652983500000|2022-05-19 18:05:00|14072.3|14068.3|14072.3|14068.3|14078.6|14074.6|14069.2|14065.2|652
1652983800000|2022-05-19 18:10:00|14069.2|14065.2|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|657
1652984100000|2022-05-19 18:15:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|436
1652984400000|2022-05-19 18:20:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|519
1652984700000|2022-05-19 18:25:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|668
1652985000000|2022-05-19 18:30:00|14075.4|14071.4|14066.1|14062.1|14075.4|14071.4|14066.1|14062.1|777
1652985300000|2022-05-19 18:35:00|14067.6|14063.6|14056.7|14052.7|14072.3|14068.3|14056.7|14052.7|714
1652985600000|2022-05-19 18:40:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|850
1652985900000|2022-05-19 18:45:00|14056.7|14052.7|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|886
1652986200000|2022-05-19 18:50:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|660
1652986500000|2022-05-19 18:55:00|14059.8|14055.8|14059.8|14055.8|14069.2|14065.2|14056.7|14052.7|2136
1652986800000|2022-05-19 19:00:00|14062.9|14058.9|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|1138
1652987100000|2022-05-19 19:05:00|14053.6|14049.6|14062.9|14058.9|14062.9|14058.9|14050.4|14046.4|2746
1652987400000|2022-05-19 19:10:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|20161
1652987700000|2022-05-19 19:15:00|14069.2|14065.2|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|1187
1652988000000|2022-05-19 19:20:00|14072.3|14068.3|14069.2|14065.2|14078.6|14074.6|14069.2|14065.2|936
1652988300000|2022-05-19 19:25:00|14066.1|14062.1|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|1464
1652988600000|2022-05-19 19:30:00|14069.2|14065.2|14078.6|14074.6|14081.7|14077.7|14069.2|14065.2|956
1652988900000|2022-05-19 19:35:00|14080.1|14076.1|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|900
1652989200000|2022-05-19 19:40:00|14073.9|14069.9|14062.9|14058.9|14075.4|14071.4|14062.9|14058.9|1030
1652989500000|2022-05-19 19:45:00|14066.1|14062.1|14053.6|14049.6|14066.1|14062.1|14053.6|14049.6|958
1652989800000|2022-05-19 19:50:00|14056.7|14052.7|14066.1|14062.1|14066.1|14062.1|14053.6|14049.6|1014
1652990100000|2022-05-19 19:55:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|7776
1652990400000|2022-05-19 20:00:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|1015
1652990700000|2022-05-19 20:05:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|285
1652991000000|2022-05-19 20:10:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|646
1652991300000|2022-05-19 20:15:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|400
1652991600000|2022-05-19 20:20:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|281
1652991900000|2022-05-19 20:25:00|14072.3|14068.3|14062.9|14058.9|14072.3|14068.3|14062.9|14058.9|398
1652992200000|2022-05-19 20:30:00|14066.1|14062.1|14075.4|14071.4|14075.4|14071.4|14062.9|14058.9|397
1652992500000|2022-05-19 20:35:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|498
1652992800000|2022-05-19 20:40:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|382
1652993100000|2022-05-19 20:45:00|14091.1|14087.1|14078.6|14074.6|14094.2|14090.2|14078.6|14074.6|845
1652993400000|2022-05-19 20:50:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|293
1652993700000|2022-05-19 20:55:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|357
1652997600000|2022-05-19 22:00:00|14094.2|14090.2|14087.9|14083.9|14097.3|14093.3|14084.8|14080.8|347
1652997900000|2022-05-19 22:05:00|14086.4|14082.4|14086.4|14082.4|14087.9|14083.9|14084.8|14080.8|35
1652998200000|2022-05-19 22:10:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|18
1652998500000|2022-05-19 22:15:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|28
1652998800000|2022-05-19 22:20:00|14081.7|14077.7|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|89
1652999100000|2022-05-19 22:25:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|82
1652999400000|2022-05-19 22:30:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|111
1652999700000|2022-05-19 22:35:00|14087.9|14083.9|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|45
1653000000000|2022-05-19 22:40:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|36
1653000300000|2022-05-19 22:45:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|44
1653000600000|2022-05-19 22:50:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|65
1653000900000|2022-05-19 22:55:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|135
1653001200000|2022-05-19 23:00:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|71
1653001500000|2022-05-19 23:05:00|14086.4|14082.4|14087.9|14083.9|14091.1|14087.1|14086.4|14082.4|44
1653001800000|2022-05-19 23:10:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|43
1653002100000|2022-05-19 23:15:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|41
1653002400000|2022-05-19 23:20:00|||||||||119
1653002700000|2022-05-19 23:25:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|65
1653003000000|2022-05-19 23:30:00|14084.8|14080.8|14084.8|14080.8|14086.4|14082.4|14084.8|14080.8|58
1653003300000|2022-05-19 23:35:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|158
1653003600000|2022-05-19 23:40:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|35
1653003900000|2022-05-19 23:45:00|14078.6|14074.6|14070.8|14066.8|14081.7|14077.7|14069.2|14065.2|94
1653004200000|2022-05-19 23:50:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|134
1653004500000|2022-05-19 23:55:00|14073.9|14069.9|14075.4|14071.4|14077|14073|14073.9|14069.9|35
1653004800000|2022-05-20 00:00:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|114
1653005100000|2022-05-20 00:05:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|140
1653005400000|2022-05-20 00:10:00|14081.7|14077.7|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|162
1653005700000|2022-05-20 00:15:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|128
1653006000000|2022-05-20 00:20:00|14073.9|14069.9|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|164
1653006300000|2022-05-20 00:25:00|14072.3|14068.3|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|121
1653006600000|2022-05-20 00:30:00|14077|14073|14066.1|14062.1|14077|14073|14066.1|14062.1|247
1653006900000|2022-05-20 00:35:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|292
1653007200000|2022-05-20 00:40:00|14061.4|14057.4|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|170
1653007500000|2022-05-20 00:45:00|14067.6|14063.6|14066.1|14062.1|14067.6|14063.6|14062.9|14058.9|73
1653007800000|2022-05-20 00:50:00|14062.9|14058.9|14075.4|14071.4|14075.4|14071.4|14062.9|14058.9|289
1653008100000|2022-05-20 00:55:00|14078.6|14074.6|14066.1|14062.1|14078.6|14074.6|14066.1|14062.1|447
1653008400000|2022-05-20 01:00:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14067.6|14063.6|146
1653008700000|2022-05-20 01:05:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|86
1653009000000|2022-05-20 01:10:00|14078.6|14074.6|14069.2|14065.2|14078.6|14074.6|14069.2|14065.2|241
1653009300000|2022-05-20 01:15:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|218
1653009600000|2022-05-20 01:20:00|14059.8|14055.8|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|73
1653009900000|2022-05-20 01:25:00|14059.8|14055.8|14050.4|14046.4|14062.9|14058.9|14050.4|14046.4|231
1653010200000|2022-05-20 01:30:00|14053.6|14049.6|14047.3|14043.3|14056.7|14052.7|14044.2|14040.2|297
1653010500000|2022-05-20 01:35:00|14045.8|14041.8|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|128
1653010800000|2022-05-20 01:40:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|395
1653011100000|2022-05-20 01:45:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|182
1653011400000|2022-05-20 01:50:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|68
1653011700000|2022-05-20 01:55:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|194
1653012000000|2022-05-20 02:00:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|45
1653012300000|2022-05-20 02:05:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|94
1653012600000|2022-05-20 02:10:00|14064.5|14060.5|14069.2|14065.2|14075.4|14071.4|14062.9|14058.9|392
1653012900000|2022-05-20 02:15:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|82
1653013200000|2022-05-20 02:20:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|76
1653013500000|2022-05-20 02:25:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|66
1653013800000|2022-05-20 02:30:00|14059.8|14055.8|14062.9|14058.9|14064.5|14060.5|14059.8|14055.8|284
1653014100000|2022-05-20 02:35:00|14059.8|14055.8|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|102
1653014400000|2022-05-20 02:40:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|45
1653014700000|2022-05-20 02:45:00|14066.1|14062.1|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|148
1653015000000|2022-05-20 02:50:00|14056.7|14052.7|14062.9|14058.9|14066.1|14062.1|14056.7|14052.7|44
1653015300000|2022-05-20 02:55:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|30
1653015600000|2022-05-20 03:00:00|14069.2|14065.2|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|142
1653015900000|2022-05-20 03:05:00|14070.8|14066.8|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|57
1653016200000|2022-05-20 03:10:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|89
1653016500000|2022-05-20 03:15:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|35
1653016800000|2022-05-20 03:20:00|14070.8|14066.8|14072.3|14068.3|14073.9|14069.9|14069.2|14065.2|56
1653017100000|2022-05-20 03:25:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|53
1653017400000|2022-05-20 03:30:00|14077|14073|14084.8|14080.8|14084.8|14080.8|14077|14073|383
1653017700000|2022-05-20 03:35:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|74
1653018000000|2022-05-20 03:40:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|214
1653018300000|2022-05-20 03:45:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|291
1653018600000|2022-05-20 03:50:00|14100.4|14096.4|14106.7|14102.7|14106.7|14102.7|14097.3|14093.3|393
1653018900000|2022-05-20 03:55:00|14105.1|14101.1|14103.6|14099.6|14105.1|14101.1|14103.6|14099.6|57
1653019200000|2022-05-20 04:00:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|140
1653019500000|2022-05-20 04:05:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|110
1653019800000|2022-05-20 04:10:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|81
1653020100000|2022-05-20 04:15:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|45
1653020400000|2022-05-20 04:20:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|51
1653020700000|2022-05-20 04:25:00|14086.4|14082.4|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|110
1653021000000|2022-05-20 04:30:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|65
1653021300000|2022-05-20 04:35:00|14091.1|14087.1|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|88
1653021600000|2022-05-20 04:40:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|129
1653021900000|2022-05-20 04:45:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|187
1653022200000|2022-05-20 04:50:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|63
1653022500000|2022-05-20 04:55:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|65
1653022800000|2022-05-20 05:00:00|14089.5|14085.5|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|52
1653023100000|2022-05-20 05:05:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|117
1653023400000|2022-05-20 05:10:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|19
1653023700000|2022-05-20 05:15:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|145
1653024000000|2022-05-20 05:20:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|80
1653024300000|2022-05-20 05:25:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|72
1653024600000|2022-05-20 05:30:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|60
1653024900000|2022-05-20 05:35:00|14087.9|14083.9|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|110
1653025200000|2022-05-20 05:40:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|363
1653025500000|2022-05-20 05:45:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|57
1653025800000|2022-05-20 05:50:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|103
1653026100000|2022-05-20 05:55:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|39
1653026400000|2022-05-20 06:00:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14069.2|14065.2|239
1653026700000|2022-05-20 06:05:00|14073.9|14069.9|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|185
1653027000000|2022-05-20 06:10:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|339
1653027300000|2022-05-20 06:15:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|247
1653027600000|2022-05-20 06:20:00|14059.8|14055.8|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|429
1653027900000|2022-05-20 06:25:00|14056.7|14052.7|14062.9|14058.9|14066.1|14062.1|14056.7|14052.7|302
1653028200000|2022-05-20 06:30:00|14066.1|14062.1|14066.1|14062.1|14072.3|14068.3|14062.9|14058.9|173
1653028500000|2022-05-20 06:35:00|14064.5|14060.5|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|140
1653028800000|2022-05-20 06:40:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|71
1653029100000|2022-05-20 06:45:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|414
1653029400000|2022-05-20 06:50:00|14078.6|14074.6|14069.2|14065.2|14081.7|14077.7|14069.2|14065.2|700
1653029700000|2022-05-20 06:55:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|193
1653030000000|2022-05-20 07:00:00|14064.5|14060.5|14062.9|14058.9|14066.1|14062.1|14056.7|14052.7|348
1653030300000|2022-05-20 07:05:00|14059.8|14055.8|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|367
1653030600000|2022-05-20 07:10:00|14056.7|14052.7|14047.3|14043.3|14059.8|14055.8|14044.2|14040.2|329
1653030900000|2022-05-20 07:15:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|724
1653031200000|2022-05-20 07:20:00|14047.3|14043.3|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|306
1653031500000|2022-05-20 07:25:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|299
1653031800000|2022-05-20 07:30:00|14045.8|14041.8|14031.7|14027.7|14050.4|14046.4|14028.6|14024.6|678
1653032100000|2022-05-20 07:35:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14022.3|14018.3|703
1653032400000|2022-05-20 07:40:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14031.7|14027.7|317
1653032700000|2022-05-20 07:45:00|14045.8|14041.8|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|447
1653033000000|2022-05-20 07:50:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14048.9|14044.9|345
1653033300000|2022-05-20 07:55:00|14053.6|14049.6|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|655
1653033600000|2022-05-20 08:00:00|14066.1|14062.1|14066.1|14062.1|14072.3|14068.3|14062.9|14058.9|462
1653033900000|2022-05-20 08:05:00|14064.5|14060.5|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|207
1653034200000|2022-05-20 08:10:00|14066.1|14062.1|14066.1|14062.1|14067.6|14063.6|14056.7|14052.7|276
1653034500000|2022-05-20 08:15:00|14064.5|14060.5|14075.4|14071.4|14075.4|14071.4|14062.9|14058.9|251
1653034800000|2022-05-20 08:20:00|14072.3|14068.3|14062.9|14058.9|14072.3|14068.3|14062.9|14058.9|200
1653035100000|2022-05-20 08:25:00|14066.1|14062.1|14059.8|14055.8|14066.1|14062.1|14059.8|14055.8|398
1653035400000|2022-05-20 08:30:00|14058.3|14054.3|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|463
1653035700000|2022-05-20 08:35:00|14056.7|14052.7|14050.4|14046.4|14062.9|14058.9|14047.3|14043.3|524
1653036000000|2022-05-20 08:40:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|466
1653036300000|2022-05-20 08:45:00|14037.9|14033.9|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|545
1653036600000|2022-05-20 08:50:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|230
1653036900000|2022-05-20 08:55:00|14042.6|14038.6|14041.1|14037.1|14045.8|14041.8|14041.1|14037.1|134
1653037200000|2022-05-20 09:00:00|14044.2|14040.2|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|244
1653037500000|2022-05-20 09:05:00|14034.8|14030.8|14037.9|14033.9|14041.1|14037.1|14031.7|14027.7|379
1653037800000|2022-05-20 09:10:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|34
1653038100000|2022-05-20 09:15:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|221
1653038400000|2022-05-20 09:20:00|14037.9|14033.9|14047.3|14043.3|14047.3|14043.3|14037.9|14033.9|213
1653038700000|2022-05-20 09:25:00|14044.2|14040.2|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|251
1653039000000|2022-05-20 09:30:00|14041.1|14037.1|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|265
1653039300000|2022-05-20 09:35:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14037.9|14033.9|171
1653039600000|2022-05-20 09:40:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|215
1653039900000|2022-05-20 09:45:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|98
1653040200000|2022-05-20 09:50:00|14047.3|14043.3|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|169
1653040500000|2022-05-20 09:55:00|14044.2|14040.2|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|135
1653040800000|2022-05-20 10:00:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|203
1653041100000|2022-05-20 10:05:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|309
1653041400000|2022-05-20 10:10:00|14031.7|14027.7|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|153
1653041700000|2022-05-20 10:15:00|14037.9|14033.9|14044.2|14040.2|14044.2|14040.2|14034.8|14030.8|501
1653042000000|2022-05-20 10:20:00|14042.6|14038.6|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|307
1653042300000|2022-05-20 10:25:00|14042.6|14038.6|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|170
1653042600000|2022-05-20 10:30:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|122
1653042900000|2022-05-20 10:35:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|221
1653043200000|2022-05-20 10:40:00|14047.3|14043.3|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|311
1653043500000|2022-05-20 10:45:00|14047.3|14043.3|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|480
1653043800000|2022-05-20 10:50:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|324
1653044100000|2022-05-20 10:55:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|254
1653044400000|2022-05-20 11:00:00|14041.1|14037.1|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|417
1653044700000|2022-05-20 11:05:00|14052|14048|14059.8|14055.8|14066.1|14062.1|14050.4|14046.4|532
1653045000000|2022-05-20 11:10:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|289
1653045300000|2022-05-20 11:15:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|88
1653045600000|2022-05-20 11:20:00|14059.8|14055.8|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|180
1653045900000|2022-05-20 11:25:00|14050.4|14046.4|14044.2|14040.2|14053.6|14049.6|14044.2|14040.2|194
1653046200000|2022-05-20 11:30:00|14047.3|14043.3|14037.9|14033.9|14047.3|14043.3|14034.8|14030.8|243
1653046500000|2022-05-20 11:35:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|311
1653046800000|2022-05-20 11:40:00|14037.9|14033.9|14041.1|14037.1|14044.2|14040.2|14031.7|14027.7|440
1653047100000|2022-05-20 11:45:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14031.7|14027.7|310
1653047400000|2022-05-20 11:50:00|14041.1|14037.1|14028.6|14024.6|14041.1|14037.1|14028.6|14024.6|288
1653047700000|2022-05-20 11:55:00|14025.4|14021.4|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|719
1653048000000|2022-05-20 12:00:00|14033.3|14029.3|14037.9|14033.9|14041.1|14037.1|14031.7|14027.7|546
1653048300000|2022-05-20 12:05:00|14041.1|14037.1|14047.3|14043.3|14053.6|14049.6|14041.1|14037.1|838
1653048600000|2022-05-20 12:10:00|14044.2|14040.2|14059.8|14055.8|14062.9|14058.9|14044.2|14040.2|1289
1653048900000|2022-05-20 12:15:00|14061.4|14057.4|14069.2|14065.2|14075.4|14071.4|14059.8|14055.8|1167
1653049200000|2022-05-20 12:20:00|14072.3|14068.3|14078.6|14074.6|14081.7|14077.7|14066.1|14062.1|1595
1653049500000|2022-05-20 12:25:00|14081.7|14077.7|14091.1|14087.1|14094.2|14090.2|14081.7|14077.7|1301
1653049800000|2022-05-20 12:30:00|14087.9|14083.9|14097.3|14093.3|14100.4|14096.4|14087.9|14083.9|962
1653050100000|2022-05-20 12:35:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|719
1653050400000|2022-05-20 12:40:00|14091.1|14087.1|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|7135
1653050700000|2022-05-20 12:45:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|1338
1653051000000|2022-05-20 12:50:00|14109.8|14105.8|14128.6|14124.6|14134.8|14130.8|14109.8|14105.8|2022
1653051300000|2022-05-20 12:55:00|14125.4|14121.4|14122.3|14118.3|14134.8|14130.8|14122.3|14118.3|1898
1653051600000|2022-05-20 13:00:00|14119.2|14115.2|14125.4|14121.4|14128.6|14124.6|14116.1|14112.1|2770
1653051900000|2022-05-20 13:05:00|14123.9|14119.9|14112.9|14108.9|14128.6|14124.6|14112.9|14108.9|1078
1653052200000|2022-05-20 13:10:00|14116.1|14112.1|14109.8|14105.8|14122.3|14118.3|14109.8|14105.8|1112
1653052500000|2022-05-20 13:15:00|14106.7|14102.7|14097.3|14093.3|14112.9|14108.9|14094.2|14090.2|1164
1653052800000|2022-05-20 13:20:00|14094.2|14090.2|14072.3|14068.3|14094.2|14090.2|14062.9|14058.9|2020
1653053100000|2022-05-20 13:25:00|14069.2|14065.2|14059.8|14055.8|14075.4|14071.4|14059.8|14055.8|2111
1653053400000|2022-05-20 13:30:00|14062.9|14058.9|14094.2|14090.2|14094.2|14090.2|14059.8|14055.8|2460
1653053700000|2022-05-20 13:35:00|14097.3|14093.3|14094.2|14090.2|14103.6|14099.6|14084.8|14080.8|12369
1653054000000|2022-05-20 13:40:00|14097.3|14093.3|14091.1|14087.1|14103.6|14099.6|14087.9|14083.9|1865
1653054300000|2022-05-20 13:45:00|14089.5|14085.5|14097.3|14093.3|14103.6|14099.6|14081.7|14077.7|1809
1653054600000|2022-05-20 13:50:00|14094.2|14090.2|14081.7|14077.7|14097.3|14093.3|14075.4|14071.4|8717
1653054900000|2022-05-20 13:55:00|14078.6|14074.6|14072.3|14068.3|14084.8|14080.8|14069.2|14065.2|7228
1653055200000|2022-05-20 14:00:00|14069.2|14065.2|14069.2|14065.2|14081.7|14077.7|14066.1|14062.1|1607
1653055500000|2022-05-20 14:05:00|14066.1|14062.1|14091.1|14087.1|14094.2|14090.2|14066.1|14062.1|2010
1653055800000|2022-05-20 14:10:00|14087.9|14083.9|14100.4|14096.4|14103.6|14099.6|14081.7|14077.7|982
1653056100000|2022-05-20 14:15:00|14097.3|14093.3|14112.9|14108.9|14112.9|14108.9|14097.3|14093.3|1132
1653056400000|2022-05-20 14:20:00|14109.8|14105.8|14106.7|14102.7|14119.2|14115.2|14103.6|14099.6|1738
1653056700000|2022-05-20 14:25:00|14103.6|14099.6|14103.6|14099.6|14109.8|14105.8|14097.3|14093.3|1391
1653057000000|2022-05-20 14:30:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14094.2|14090.2|5235
1653057300000|2022-05-20 14:35:00|14103.6|14099.6|14103.6|14099.6|14106.7|14102.7|14097.3|14093.3|1202
1653057600000|2022-05-20 14:40:00|14100.4|14096.4|14112.9|14108.9|14112.9|14108.9|14100.4|14096.4|1050
1653057900000|2022-05-20 14:45:00|14114.5|14110.5|14147.3|14143.3|14147.3|14143.3|14112.9|14108.9|2533
1653058200000|2022-05-20 14:50:00|14144.2|14140.2|14131.7|14127.7|14147.3|14143.3|14128.6|14124.6|2111
1653058500000|2022-05-20 14:55:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|1043
1653058800000|2022-05-20 15:00:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14109.8|14105.8|2331
1653059100000|2022-05-20 15:05:00|14128.6|14124.6|14141.1|14137.1|14144.2|14140.2|14125.4|14121.4|3408
1653059400000|2022-05-20 15:10:00|14144.2|14140.2|14144.2|14140.2|14162.9|14158.9|14141.1|14137.1|3264
1653059700000|2022-05-20 15:15:00|14141.1|14137.1|14141.1|14137.1|14147.3|14143.3|14131.7|14127.7|2717
1653060000000|2022-05-20 15:20:00|14144.2|14140.2|14156.7|14152.7|14156.7|14152.7|14131.7|14127.7|2453
1653060300000|2022-05-20 15:25:00|14153.6|14149.6|14144.2|14140.2|14156.7|14152.7|14137.9|14133.9|1399
1653060600000|2022-05-20 15:30:00|14147.3|14143.3|14137.9|14133.9|14150.4|14146.4|14137.9|14133.9|740
1653060900000|2022-05-20 15:35:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14131.7|14127.7|880
1653061200000|2022-05-20 15:40:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|9105
1653061500000|2022-05-20 15:45:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|920
1653061800000|2022-05-20 15:50:00|14134.8|14130.8|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|821
1653062100000|2022-05-20 15:55:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|8827
1653062400000|2022-05-20 16:00:00|14133.3|14129.3|14150.4|14146.4|14150.4|14146.4|14131.7|14127.7|1479
1653062700000|2022-05-20 16:05:00|14147.3|14143.3|14162.9|14158.9|14162.9|14158.9|14144.2|14140.2|7979
1653063000000|2022-05-20 16:10:00|14159.8|14155.8|14166.1|14162.1|14175.4|14171.4|14159.8|14155.8|3037
1653063300000|2022-05-20 16:15:00|14164.5|14160.5|14153.6|14149.6|14169.2|14165.2|14150.4|14146.4|3225
1653063600000|2022-05-20 16:20:00|14156.7|14152.7|14147.3|14143.3|14156.7|14152.7|14144.2|14140.2|1201
1653063900000|2022-05-20 16:25:00|14150.4|14146.4|14156.7|14152.7|14159.8|14155.8|14147.3|14143.3|1160
1653064200000|2022-05-20 16:30:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|900
1653064500000|2022-05-20 16:35:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14153.6|14149.6|2133
1653064800000|2022-05-20 16:40:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|1685
1653065100000|2022-05-20 16:45:00|14169.2|14165.2|14175.4|14171.4|14187.9|14183.9|14166.1|14162.1|3641
1653065400000|2022-05-20 16:50:00|14178.6|14174.6|14191.1|14187.1|14194.2|14190.2|14172.3|14168.3|2277
1653065700000|2022-05-20 16:55:00|14187.9|14183.9|14181.7|14177.7|14191.1|14187.1|14178.6|14174.6|1177
1653066000000|2022-05-20 17:00:00|14183.3|14179.3|14194.2|14190.2|14194.2|14190.2|14181.7|14177.7|792
1653066300000|2022-05-20 17:05:00|14192.6|14188.6|14194.2|14190.2|14203.6|14199.6|14187.9|14183.9|2579
1653066600000|2022-05-20 17:10:00|14192.6|14188.6|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|1086
1653066900000|2022-05-20 17:15:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14187.9|14183.9|919
1653067200000|2022-05-20 17:20:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14178.6|14174.6|2158
1653067500000|2022-05-20 17:25:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|592
1653067800000|2022-05-20 17:30:00|14181.7|14177.7|14162.9|14158.9|14184.8|14180.8|14159.8|14155.8|1748
1653068100000|2022-05-20 17:35:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|921
1653068400000|2022-05-20 17:40:00|14164.5|14160.5|14156.7|14152.7|14164.5|14160.5|14156.7|14152.7|926
1653068700000|2022-05-20 17:45:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14147.3|14143.3|1665
1653069000000|2022-05-20 17:50:00|14156.7|14152.7|14150.4|14146.4|14162.9|14158.9|14147.3|14143.3|1142
1653069300000|2022-05-20 17:55:00|14147.3|14143.3|14159.8|14155.8|14166.1|14162.1|14147.3|14143.3|914
1653069600000|2022-05-20 18:00:00|14161.4|14157.4|14172.3|14168.3|14178.6|14174.6|14159.8|14155.8|1819
1653069900000|2022-05-20 18:05:00|14173.9|14169.9|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|1188
1653070200000|2022-05-20 18:10:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|603
1653070500000|2022-05-20 18:15:00|14172.3|14168.3|14181.7|14177.7|14184.8|14180.8|14172.3|14168.3|501
1653070800000|2022-05-20 18:20:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|405
1653071100000|2022-05-20 18:25:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|773
1653071400000|2022-05-20 18:30:00|14175.4|14171.4|14184.8|14180.8|14184.8|14180.8|14175.4|14171.4|528
1653071700000|2022-05-20 18:35:00|14181.7|14177.7|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|868
1653072000000|2022-05-20 18:40:00|14187.9|14183.9|14178.6|14174.6|14191.1|14187.1|14178.6|14174.6|758
1653072300000|2022-05-20 18:45:00|14181.7|14177.7|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|723
1653072600000|2022-05-20 18:50:00|14184.8|14180.8|14169.2|14165.2|14187.9|14183.9|14169.2|14165.2|877
1653072900000|2022-05-20 18:55:00|14166.1|14162.1|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|901
1653073200000|2022-05-20 19:00:00|14181.7|14177.7|14191.1|14187.1|14194.2|14190.2|14181.7|14177.7|1031
1653073500000|2022-05-20 19:05:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|623
1653073800000|2022-05-20 19:10:00|14187.9|14183.9|14197.3|14193.3|14200.4|14196.4|14187.9|14183.9|592
1653074100000|2022-05-20 19:15:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|544
1653074400000|2022-05-20 19:20:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|1558
1653074700000|2022-05-20 19:25:00|14194.2|14190.2|14184.8|14180.8|14197.3|14193.3|14184.8|14180.8|686
1653075000000|2022-05-20 19:30:00|14186.4|14182.4|14172.3|14168.3|14187.9|14183.9|14172.3|14168.3|527
1653075300000|2022-05-20 19:35:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|877
1653075600000|2022-05-20 19:40:00|14177|14173|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|8959
1653075900000|2022-05-20 19:45:00|14175.4|14171.4|14172.3|14168.3|14181.7|14177.7|14169.2|14165.2|503
1653076200000|2022-05-20 19:50:00|14169.2|14165.2|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|521
1653076500000|2022-05-20 19:55:00|14177|14173|14169.2|14165.2|14178.6|14174.6|14162.9|14158.9|1800
1653076800000|2022-05-20 20:00:00|14166.1|14162.1|14169.2|14165.2|14178.6|14174.6|14162.9|14158.9|3761
1653077100000|2022-05-20 20:05:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|478
1653077400000|2022-05-20 20:10:00|14181.7|14177.7|14169.2|14165.2|14184.8|14180.8|14169.2|14165.2|811
1653077700000|2022-05-20 20:15:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|991
1653078000000|2022-05-20 20:20:00|14166.1|14162.1|14161.4|14157.4|14169.2|14165.2|14159.8|14155.8|732
1653078300000|2022-05-20 20:25:00|14159.8|14155.8|14153.6|14149.6|14166.1|14162.1|14153.6|14149.6|623
1653078600000|2022-05-20 20:30:00|14156.7|14152.7|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|686
1653078900000|2022-05-20 20:35:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14156.7|14152.7|527
1653079200000|2022-05-20 20:40:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|330
1653079500000|2022-05-20 20:45:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|212
1653079800000|2022-05-20 20:50:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|548
1653080100000|2022-05-20 20:55:00|14167.6|14163.6|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|662
1652973300000|2022-05-19 15:15:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14128.6|14124.6|781
1652973600000|2022-05-19 15:20:00|14141.1|14137.1|14134.8|14130.8|14141.1|14137.1|14128.6|14124.6|1190
1652973900000|2022-05-19 15:25:00|14131.7|14127.7|14144.2|14140.2|14147.3|14143.3|14131.7|14127.7|1323
1652974200000|2022-05-19 15:30:00|14142.6|14138.6|14122.3|14118.3|14144.2|14140.2|14122.3|14118.3|1132
1652974500000|2022-05-19 15:35:00|14123.9|14119.9|14112.9|14108.9|14125.4|14121.4|14112.9|14108.9|927
1652974800000|2022-05-19 15:40:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14100.4|14096.4|1199
1652975100000|2022-05-19 15:45:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|1218
1652975400000|2022-05-19 15:50:00|14103.6|14099.6|14112.9|14108.9|14119.2|14115.2|14100.4|14096.4|1184
1652975700000|2022-05-19 15:55:00|14116.1|14112.1|14116.1|14112.1|14122.3|14118.3|14109.8|14105.8|1067
1652976000000|2022-05-19 16:00:00|14112.9|14108.9|14106.7|14102.7|14116.1|14112.1|14106.7|14102.7|1272
1652976300000|2022-05-19 16:05:00|14108.3|14104.3|14091.1|14087.1|14109.8|14105.8|14091.1|14087.1|1032
1652976600000|2022-05-19 16:10:00|14087.9|14083.9|14078.6|14074.6|14087.9|14083.9|14078.6|14074.6|1450
1652976900000|2022-05-19 16:15:00|14075.4|14071.4|14084.8|14080.8|14087.9|14083.9|14075.4|14071.4|1869
1652977200000|2022-05-19 16:20:00|14087.9|14083.9|14097.3|14093.3|14097.3|14093.3|14081.7|14077.7|1265
1652977500000|2022-05-19 16:25:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|733
1652977800000|2022-05-19 16:30:00|14094.2|14090.2|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|847
1652978100000|2022-05-19 16:35:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|663
1652978400000|2022-05-19 16:40:00|14103.6|14099.6|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|596
1652978700000|2022-05-19 16:45:00|14112.9|14108.9|14112.9|14108.9|14112.9|14108.9|14106.7|14102.7|833
1652979000000|2022-05-19 16:50:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|815
1652979300000|2022-05-19 16:55:00|14112.9|14108.9|14095.8|14091.8|14112.9|14108.9|14094.2|14090.2|1014
1652979600000|2022-05-19 17:00:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14084.8|14080.8|1345
1652979900000|2022-05-19 17:05:00|14092.6|14088.6|14078.6|14074.6|14092.6|14088.6|14078.6|14074.6|1098
1652980200000|2022-05-19 17:10:00|14081.7|14077.7|14097.3|14093.3|14097.3|14093.3|14078.6|14074.6|1197
1652980500000|2022-05-19 17:15:00|14094.2|14090.2|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|600
1652980800000|2022-05-19 17:20:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|921
1652981100000|2022-05-19 17:25:00|14087.9|14083.9|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|1202
1652981400000|2022-05-19 17:30:00|14091.1|14087.1|14066.1|14062.1|14091.1|14087.1|14062.9|14058.9|2875
1652981700000|2022-05-19 17:35:00|14069.2|14065.2|14056.7|14052.7|14069.2|14065.2|14056.7|14052.7|1882
1652982000000|2022-05-19 17:40:00|14059.8|14055.8|14056.7|14052.7|14069.2|14065.2|14056.7|14052.7|1644
1652982300000|2022-05-19 17:45:00|14059.8|14055.8|14081.7|14077.7|14081.7|14077.7|14059.8|14055.8|1388
1652982600000|2022-05-19 17:50:00|14078.6|14074.6|14072.3|14068.3|14081.7|14077.7|14072.3|14068.3|832
1652982900000|2022-05-19 17:55:00|14069.2|14065.2|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|1525
1652983200000|2022-05-19 18:00:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14059.8|14055.8|1031
1652983500000|2022-05-19 18:05:00|14072.3|14068.3|14072.3|14068.3|14078.6|14074.6|14069.2|14065.2|652
1652983800000|2022-05-19 18:10:00|14069.2|14065.2|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|657
1652984100000|2022-05-19 18:15:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|436
1652984400000|2022-05-19 18:20:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|519
1652984700000|2022-05-19 18:25:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|668
1652985000000|2022-05-19 18:30:00|14075.4|14071.4|14066.1|14062.1|14075.4|14071.4|14066.1|14062.1|777
1652985300000|2022-05-19 18:35:00|14067.6|14063.6|14056.7|14052.7|14072.3|14068.3|14056.7|14052.7|714
1652985600000|2022-05-19 18:40:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|850
1652985900000|2022-05-19 18:45:00|14056.7|14052.7|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|886
1652986200000|2022-05-19 18:50:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|660
1652986500000|2022-05-19 18:55:00|14059.8|14055.8|14059.8|14055.8|14069.2|14065.2|14056.7|14052.7|2136
1652986800000|2022-05-19 19:00:00|14062.9|14058.9|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|1138
1652987100000|2022-05-19 19:05:00|14053.6|14049.6|14062.9|14058.9|14062.9|14058.9|14050.4|14046.4|2746
1652987400000|2022-05-19 19:10:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|20161
1652987700000|2022-05-19 19:15:00|14069.2|14065.2|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|1187
1652988000000|2022-05-19 19:20:00|14072.3|14068.3|14069.2|14065.2|14078.6|14074.6|14069.2|14065.2|936
1652988300000|2022-05-19 19:25:00|14066.1|14062.1|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|1464
1652988600000|2022-05-19 19:30:00|14069.2|14065.2|14078.6|14074.6|14081.7|14077.7|14069.2|14065.2|956
1652988900000|2022-05-19 19:35:00|14080.1|14076.1|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|900
1652989200000|2022-05-19 19:40:00|14073.9|14069.9|14062.9|14058.9|14075.4|14071.4|14062.9|14058.9|1030
1652989500000|2022-05-19 19:45:00|14066.1|14062.1|14053.6|14049.6|14066.1|14062.1|14053.6|14049.6|958
1652989800000|2022-05-19 19:50:00|14056.7|14052.7|14066.1|14062.1|14066.1|14062.1|14053.6|14049.6|1014
1652990100000|2022-05-19 19:55:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|7776
1652990400000|2022-05-19 20:00:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|1015
1652990700000|2022-05-19 20:05:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|285
1652991000000|2022-05-19 20:10:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|646
1652991300000|2022-05-19 20:15:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|400
1652991600000|2022-05-19 20:20:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|281
1652991900000|2022-05-19 20:25:00|14072.3|14068.3|14062.9|14058.9|14072.3|14068.3|14062.9|14058.9|398
1652992200000|2022-05-19 20:30:00|14066.1|14062.1|14075.4|14071.4|14075.4|14071.4|14062.9|14058.9|397
1652992500000|2022-05-19 20:35:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|498
1652992800000|2022-05-19 20:40:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|382
1652993100000|2022-05-19 20:45:00|14091.1|14087.1|14078.6|14074.6|14094.2|14090.2|14078.6|14074.6|845
1652993400000|2022-05-19 20:50:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|293
1652993700000|2022-05-19 20:55:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|357
1652997600000|2022-05-19 22:00:00|14094.2|14090.2|14087.9|14083.9|14097.3|14093.3|14084.8|14080.8|347
1652997900000|2022-05-19 22:05:00|14086.4|14082.4|14086.4|14082.4|14087.9|14083.9|14084.8|14080.8|35
1652998200000|2022-05-19 22:10:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|18
1652998500000|2022-05-19 22:15:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|28
1652998800000|2022-05-19 22:20:00|14081.7|14077.7|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|89
1652999100000|2022-05-19 22:25:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|82
1652999400000|2022-05-19 22:30:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|111
1652999700000|2022-05-19 22:35:00|14087.9|14083.9|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|45
1653000000000|2022-05-19 22:40:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|36
1653000300000|2022-05-19 22:45:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|44
1653000600000|2022-05-19 22:50:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|65
1653000900000|2022-05-19 22:55:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|135
1653001200000|2022-05-19 23:00:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|71
1653001500000|2022-05-19 23:05:00|14086.4|14082.4|14087.9|14083.9|14091.1|14087.1|14086.4|14082.4|44
1653001800000|2022-05-19 23:10:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|43
1653002100000|2022-05-19 23:15:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|41
1653002400000|2022-05-19 23:20:00|||||||||119
1653002700000|2022-05-19 23:25:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|65
1653003000000|2022-05-19 23:30:00|14084.8|14080.8|14084.8|14080.8|14086.4|14082.4|14084.8|14080.8|58
1653003300000|2022-05-19 23:35:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|158
1653003600000|2022-05-19 23:40:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|35
1653003900000|2022-05-19 23:45:00|14078.6|14074.6|14070.8|14066.8|14081.7|14077.7|14069.2|14065.2|94
1653004200000|2022-05-19 23:50:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|134
1653004500000|2022-05-19 23:55:00|14073.9|14069.9|14075.4|14071.4|14077|14073|14073.9|14069.9|35
1653004800000|2022-05-20 00:00:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|114
1653005100000|2022-05-20 00:05:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|140
1653005400000|2022-05-20 00:10:00|14081.7|14077.7|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|162
1653005700000|2022-05-20 00:15:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|128
1653006000000|2022-05-20 00:20:00|14073.9|14069.9|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|164
1653006300000|2022-05-20 00:25:00|14072.3|14068.3|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|121
1653006600000|2022-05-20 00:30:00|14077|14073|14066.1|14062.1|14077|14073|14066.1|14062.1|247
1653006900000|2022-05-20 00:35:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|292
1653007200000|2022-05-20 00:40:00|14061.4|14057.4|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|170
1653007500000|2022-05-20 00:45:00|14067.6|14063.6|14066.1|14062.1|14067.6|14063.6|14062.9|14058.9|73
1653007800000|2022-05-20 00:50:00|14062.9|14058.9|14075.4|14071.4|14075.4|14071.4|14062.9|14058.9|289
1653008100000|2022-05-20 00:55:00|14078.6|14074.6|14066.1|14062.1|14078.6|14074.6|14066.1|14062.1|447
1653008400000|2022-05-20 01:00:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14067.6|14063.6|146
1653008700000|2022-05-20 01:05:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|86
1653009000000|2022-05-20 01:10:00|14078.6|14074.6|14069.2|14065.2|14078.6|14074.6|14069.2|14065.2|241
1653009300000|2022-05-20 01:15:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|218
1653009600000|2022-05-20 01:20:00|14059.8|14055.8|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|73
1653009900000|2022-05-20 01:25:00|14059.8|14055.8|14050.4|14046.4|14062.9|14058.9|14050.4|14046.4|231
1653010200000|2022-05-20 01:30:00|14053.6|14049.6|14047.3|14043.3|14056.7|14052.7|14044.2|14040.2|297
1653010500000|2022-05-20 01:35:00|14045.8|14041.8|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|128
1653010800000|2022-05-20 01:40:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|395
1653011100000|2022-05-20 01:45:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|182
1653011400000|2022-05-20 01:50:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|68
1653011700000|2022-05-20 01:55:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|194
1653012000000|2022-05-20 02:00:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|45
1653012300000|2022-05-20 02:05:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|94
1653012600000|2022-05-20 02:10:00|14064.5|14060.5|14069.2|14065.2|14075.4|14071.4|14062.9|14058.9|392
1653012900000|2022-05-20 02:15:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|82
1653013200000|2022-05-20 02:20:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|76
1653013500000|2022-05-20 02:25:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|66
1653013800000|2022-05-20 02:30:00|14059.8|14055.8|14062.9|14058.9|14064.5|14060.5|14059.8|14055.8|284
1653014100000|2022-05-20 02:35:00|14059.8|14055.8|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|102
1653014400000|2022-05-20 02:40:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|45
1653014700000|2022-05-20 02:45:00|14066.1|14062.1|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|148
1653015000000|2022-05-20 02:50:00|14056.7|14052.7|14062.9|14058.9|14066.1|14062.1|14056.7|14052.7|44
1653015300000|2022-05-20 02:55:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|30
1653015600000|2022-05-20 03:00:00|14069.2|14065.2|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|142
1653015900000|2022-05-20 03:05:00|14070.8|14066.8|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|57
1653016200000|2022-05-20 03:10:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|89
1653016500000|2022-05-20 03:15:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|35
1653016800000|2022-05-20 03:20:00|14070.8|14066.8|14072.3|14068.3|14073.9|14069.9|14069.2|14065.2|56
1653017100000|2022-05-20 03:25:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|53
1653017400000|2022-05-20 03:30:00|14077|14073|14084.8|14080.8|14084.8|14080.8|14077|14073|383
1653017700000|2022-05-20 03:35:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|74
1653018000000|2022-05-20 03:40:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|214
1653018300000|2022-05-20 03:45:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|291
1653018600000|2022-05-20 03:50:00|14100.4|14096.4|14106.7|14102.7|14106.7|14102.7|14097.3|14093.3|393
1653018900000|2022-05-20 03:55:00|14105.1|14101.1|14103.6|14099.6|14105.1|14101.1|14103.6|14099.6|57
1653019200000|2022-05-20 04:00:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|140
1653019500000|2022-05-20 04:05:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|110
1653019800000|2022-05-20 04:10:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|81
1653020100000|2022-05-20 04:15:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|45
1653020400000|2022-05-20 04:20:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|51
1653020700000|2022-05-20 04:25:00|14086.4|14082.4|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|110
1653021000000|2022-05-20 04:30:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|65
1653021300000|2022-05-20 04:35:00|14091.1|14087.1|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|88
1653021600000|2022-05-20 04:40:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|129
1653021900000|2022-05-20 04:45:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|187
1653022200000|2022-05-20 04:50:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|63
1653022500000|2022-05-20 04:55:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|65
1653022800000|2022-05-20 05:00:00|14089.5|14085.5|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|52
1653023100000|2022-05-20 05:05:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|117
1653023400000|2022-05-20 05:10:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|19
1653023700000|2022-05-20 05:15:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|145
1653024000000|2022-05-20 05:20:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|80
1653024300000|2022-05-20 05:25:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|72
1653024600000|2022-05-20 05:30:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|60
1653024900000|2022-05-20 05:35:00|14087.9|14083.9|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|110
1653025200000|2022-05-20 05:40:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|363
1653025500000|2022-05-20 05:45:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|57
1653025800000|2022-05-20 05:50:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|103
1653026100000|2022-05-20 05:55:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|39
1653026400000|2022-05-20 06:00:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14069.2|14065.2|239
1653026700000|2022-05-20 06:05:00|14073.9|14069.9|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|185
1653027000000|2022-05-20 06:10:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|339
1653027300000|2022-05-20 06:15:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|247
1653027600000|2022-05-20 06:20:00|14059.8|14055.8|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|429
1653027900000|2022-05-20 06:25:00|14056.7|14052.7|14062.9|14058.9|14066.1|14062.1|14056.7|14052.7|302
1653028200000|2022-05-20 06:30:00|14066.1|14062.1|14066.1|14062.1|14072.3|14068.3|14062.9|14058.9|173
1653028500000|2022-05-20 06:35:00|14064.5|14060.5|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|140
1653028800000|2022-05-20 06:40:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|71
1653029100000|2022-05-20 06:45:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|414
1653029400000|2022-05-20 06:50:00|14078.6|14074.6|14069.2|14065.2|14081.7|14077.7|14069.2|14065.2|700
1653029700000|2022-05-20 06:55:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|193
1653030000000|2022-05-20 07:00:00|14064.5|14060.5|14062.9|14058.9|14066.1|14062.1|14056.7|14052.7|348
1653030300000|2022-05-20 07:05:00|14059.8|14055.8|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|367
1653030600000|2022-05-20 07:10:00|14056.7|14052.7|14047.3|14043.3|14059.8|14055.8|14044.2|14040.2|329
1653030900000|2022-05-20 07:15:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|724
1653031200000|2022-05-20 07:20:00|14047.3|14043.3|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|306
1653031500000|2022-05-20 07:25:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|299
1653031800000|2022-05-20 07:30:00|14045.8|14041.8|14031.7|14027.7|14050.4|14046.4|14028.6|14024.6|678
1653032100000|2022-05-20 07:35:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14022.3|14018.3|703
1653032400000|2022-05-20 07:40:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14031.7|14027.7|317
1653032700000|2022-05-20 07:45:00|14045.8|14041.8|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|447
1653033000000|2022-05-20 07:50:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14048.9|14044.9|345
1653033300000|2022-05-20 07:55:00|14053.6|14049.6|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|655
1653033600000|2022-05-20 08:00:00|14066.1|14062.1|14066.1|14062.1|14072.3|14068.3|14062.9|14058.9|462
1653033900000|2022-05-20 08:05:00|14064.5|14060.5|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|207
1653034200000|2022-05-20 08:10:00|14066.1|14062.1|14066.1|14062.1|14067.6|14063.6|14056.7|14052.7|276
1653034500000|2022-05-20 08:15:00|14064.5|14060.5|14075.4|14071.4|14075.4|14071.4|14062.9|14058.9|251
1653034800000|2022-05-20 08:20:00|14072.3|14068.3|14062.9|14058.9|14072.3|14068.3|14062.9|14058.9|200
1653035100000|2022-05-20 08:25:00|14066.1|14062.1|14059.8|14055.8|14066.1|14062.1|14059.8|14055.8|398
1653035400000|2022-05-20 08:30:00|14058.3|14054.3|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|463
1653035700000|2022-05-20 08:35:00|14056.7|14052.7|14050.4|14046.4|14062.9|14058.9|14047.3|14043.3|524
1653036000000|2022-05-20 08:40:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|466
1653036300000|2022-05-20 08:45:00|14037.9|14033.9|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|545
1653036600000|2022-05-20 08:50:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|230
1653036900000|2022-05-20 08:55:00|14042.6|14038.6|14041.1|14037.1|14045.8|14041.8|14041.1|14037.1|134
1653037200000|2022-05-20 09:00:00|14044.2|14040.2|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|244
1653037500000|2022-05-20 09:05:00|14034.8|14030.8|14037.9|14033.9|14041.1|14037.1|14031.7|14027.7|379
1653037800000|2022-05-20 09:10:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|34
1653038100000|2022-05-20 09:15:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|221
1653038400000|2022-05-20 09:20:00|14037.9|14033.9|14047.3|14043.3|14047.3|14043.3|14037.9|14033.9|213
1653038700000|2022-05-20 09:25:00|14044.2|14040.2|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|251
1653039000000|2022-05-20 09:30:00|14041.1|14037.1|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|265
1653039300000|2022-05-20 09:35:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14037.9|14033.9|171
1653039600000|2022-05-20 09:40:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|215
1653039900000|2022-05-20 09:45:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|98
1653040200000|2022-05-20 09:50:00|14047.3|14043.3|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|169
1653040500000|2022-05-20 09:55:00|14044.2|14040.2|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|135
1653040800000|2022-05-20 10:00:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|203
1653041100000|2022-05-20 10:05:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|309
1653041400000|2022-05-20 10:10:00|14031.7|14027.7|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|153
1653041700000|2022-05-20 10:15:00|14037.9|14033.9|14044.2|14040.2|14044.2|14040.2|14034.8|14030.8|501
1653042000000|2022-05-20 10:20:00|14042.6|14038.6|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|307
1653042300000|2022-05-20 10:25:00|14042.6|14038.6|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|170
1653042600000|2022-05-20 10:30:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|122
1653042900000|2022-05-20 10:35:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|221
1653043200000|2022-05-20 10:40:00|14047.3|14043.3|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|311
1653043500000|2022-05-20 10:45:00|14047.3|14043.3|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|480
1653043800000|2022-05-20 10:50:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|324
1653044100000|2022-05-20 10:55:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|254
1653044400000|2022-05-20 11:00:00|14041.1|14037.1|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|417
1653044700000|2022-05-20 11:05:00|14052|14048|14059.8|14055.8|14066.1|14062.1|14050.4|14046.4|532
1653045000000|2022-05-20 11:10:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|289
1653045300000|2022-05-20 11:15:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|88
1653045600000|2022-05-20 11:20:00|14059.8|14055.8|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|180
1653045900000|2022-05-20 11:25:00|14050.4|14046.4|14044.2|14040.2|14053.6|14049.6|14044.2|14040.2|194
1653046200000|2022-05-20 11:30:00|14047.3|14043.3|14037.9|14033.9|14047.3|14043.3|14034.8|14030.8|243
1653046500000|2022-05-20 11:35:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|311
1653046800000|2022-05-20 11:40:00|14037.9|14033.9|14041.1|14037.1|14044.2|14040.2|14031.7|14027.7|440
1653047100000|2022-05-20 11:45:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14031.7|14027.7|310
1653047400000|2022-05-20 11:50:00|14041.1|14037.1|14028.6|14024.6|14041.1|14037.1|14028.6|14024.6|288
1653047700000|2022-05-20 11:55:00|14025.4|14021.4|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|719
1653048000000|2022-05-20 12:00:00|14033.3|14029.3|14037.9|14033.9|14041.1|14037.1|14031.7|14027.7|546
1653048300000|2022-05-20 12:05:00|14041.1|14037.1|14047.3|14043.3|14053.6|14049.6|14041.1|14037.1|838
1653048600000|2022-05-20 12:10:00|14044.2|14040.2|14059.8|14055.8|14062.9|14058.9|14044.2|14040.2|1289
1653048900000|2022-05-20 12:15:00|14061.4|14057.4|14069.2|14065.2|14075.4|14071.4|14059.8|14055.8|1167
1653049200000|2022-05-20 12:20:00|14072.3|14068.3|14078.6|14074.6|14081.7|14077.7|14066.1|14062.1|1595
1653049500000|2022-05-20 12:25:00|14081.7|14077.7|14091.1|14087.1|14094.2|14090.2|14081.7|14077.7|1301
1653049800000|2022-05-20 12:30:00|14087.9|14083.9|14097.3|14093.3|14100.4|14096.4|14087.9|14083.9|962
1653050100000|2022-05-20 12:35:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|719
1653050400000|2022-05-20 12:40:00|14091.1|14087.1|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|7135
1653050700000|2022-05-20 12:45:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|1338
1653051000000|2022-05-20 12:50:00|14109.8|14105.8|14128.6|14124.6|14134.8|14130.8|14109.8|14105.8|2022
1653051300000|2022-05-20 12:55:00|14125.4|14121.4|14122.3|14118.3|14134.8|14130.8|14122.3|14118.3|1898
1653051600000|2022-05-20 13:00:00|14119.2|14115.2|14125.4|14121.4|14128.6|14124.6|14116.1|14112.1|2770
1653051900000|2022-05-20 13:05:00|14123.9|14119.9|14112.9|14108.9|14128.6|14124.6|14112.9|14108.9|1078
1653052200000|2022-05-20 13:10:00|14116.1|14112.1|14109.8|14105.8|14122.3|14118.3|14109.8|14105.8|1112
1653052500000|2022-05-20 13:15:00|14106.7|14102.7|14097.3|14093.3|14112.9|14108.9|14094.2|14090.2|1164
1653052800000|2022-05-20 13:20:00|14094.2|14090.2|14072.3|14068.3|14094.2|14090.2|14062.9|14058.9|2020
1653053100000|2022-05-20 13:25:00|14069.2|14065.2|14059.8|14055.8|14075.4|14071.4|14059.8|14055.8|2111
1653053400000|2022-05-20 13:30:00|14062.9|14058.9|14094.2|14090.2|14094.2|14090.2|14059.8|14055.8|2460
1653053700000|2022-05-20 13:35:00|14097.3|14093.3|14094.2|14090.2|14103.6|14099.6|14084.8|14080.8|12369
1653054000000|2022-05-20 13:40:00|14097.3|14093.3|14091.1|14087.1|14103.6|14099.6|14087.9|14083.9|1865
1653054300000|2022-05-20 13:45:00|14089.5|14085.5|14097.3|14093.3|14103.6|14099.6|14081.7|14077.7|1809
1653054600000|2022-05-20 13:50:00|14094.2|14090.2|14081.7|14077.7|14097.3|14093.3|14075.4|14071.4|8717
1653054900000|2022-05-20 13:55:00|14078.6|14074.6|14072.3|14068.3|14084.8|14080.8|14069.2|14065.2|7228
1653055200000|2022-05-20 14:00:00|14069.2|14065.2|14069.2|14065.2|14081.7|14077.7|14066.1|14062.1|1607
1653055500000|2022-05-20 14:05:00|14066.1|14062.1|14091.1|14087.1|14094.2|14090.2|14066.1|14062.1|2010
1653055800000|2022-05-20 14:10:00|14087.9|14083.9|14100.4|14096.4|14103.6|14099.6|14081.7|14077.7|982
1653056100000|2022-05-20 14:15:00|14097.3|14093.3|14112.9|14108.9|14112.9|14108.9|14097.3|14093.3|1132
1653056400000|2022-05-20 14:20:00|14109.8|14105.8|14106.7|14102.7|14119.2|14115.2|14103.6|14099.6|1738
1653056700000|2022-05-20 14:25:00|14103.6|14099.6|14103.6|14099.6|14109.8|14105.8|14097.3|14093.3|1391
1653057000000|2022-05-20 14:30:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14094.2|14090.2|5235
1653057300000|2022-05-20 14:35:00|14103.6|14099.6|14103.6|14099.6|14106.7|14102.7|14097.3|14093.3|1202
1653057600000|2022-05-20 14:40:00|14100.4|14096.4|14112.9|14108.9|14112.9|14108.9|14100.4|14096.4|1050
1653057900000|2022-05-20 14:45:00|14114.5|14110.5|14147.3|14143.3|14147.3|14143.3|14112.9|14108.9|2533
1653058200000|2022-05-20 14:50:00|14144.2|14140.2|14131.7|14127.7|14147.3|14143.3|14128.6|14124.6|2111
1653058500000|2022-05-20 14:55:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|1043
1653058800000|2022-05-20 15:00:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14109.8|14105.8|2331
1653059100000|2022-05-20 15:05:00|14128.6|14124.6|14141.1|14137.1|14144.2|14140.2|14125.4|14121.4|3408
1653059400000|2022-05-20 15:10:00|14144.2|14140.2|14144.2|14140.2|14162.9|14158.9|14141.1|14137.1|3264
1653059700000|2022-05-20 15:15:00|14141.1|14137.1|14141.1|14137.1|14147.3|14143.3|14131.7|14127.7|2717
1653060000000|2022-05-20 15:20:00|14144.2|14140.2|14156.7|14152.7|14156.7|14152.7|14131.7|14127.7|2453
1653060300000|2022-05-20 15:25:00|14153.6|14149.6|14144.2|14140.2|14156.7|14152.7|14137.9|14133.9|1399
1653060600000|2022-05-20 15:30:00|14147.3|14143.3|14137.9|14133.9|14150.4|14146.4|14137.9|14133.9|740
1653060900000|2022-05-20 15:35:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14131.7|14127.7|880
1653061200000|2022-05-20 15:40:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|9105
1653061500000|2022-05-20 15:45:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|920
1653061800000|2022-05-20 15:50:00|14134.8|14130.8|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|821
1653062100000|2022-05-20 15:55:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|8827
1653062400000|2022-05-20 16:00:00|14133.3|14129.3|14150.4|14146.4|14150.4|14146.4|14131.7|14127.7|1479
1653062700000|2022-05-20 16:05:00|14147.3|14143.3|14162.9|14158.9|14162.9|14158.9|14144.2|14140.2|7979
1653063000000|2022-05-20 16:10:00|14159.8|14155.8|14166.1|14162.1|14175.4|14171.4|14159.8|14155.8|3037
1653063300000|2022-05-20 16:15:00|14164.5|14160.5|14153.6|14149.6|14169.2|14165.2|14150.4|14146.4|3225
1653063600000|2022-05-20 16:20:00|14156.7|14152.7|14147.3|14143.3|14156.7|14152.7|14144.2|14140.2|1201
1653063900000|2022-05-20 16:25:00|14150.4|14146.4|14156.7|14152.7|14159.8|14155.8|14147.3|14143.3|1160
1653064200000|2022-05-20 16:30:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|900
1653064500000|2022-05-20 16:35:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14153.6|14149.6|2133
1653064800000|2022-05-20 16:40:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|1685
1653065100000|2022-05-20 16:45:00|14169.2|14165.2|14175.4|14171.4|14187.9|14183.9|14166.1|14162.1|3641
1653065400000|2022-05-20 16:50:00|14178.6|14174.6|14191.1|14187.1|14194.2|14190.2|14172.3|14168.3|2277
1653065700000|2022-05-20 16:55:00|14187.9|14183.9|14181.7|14177.7|14191.1|14187.1|14178.6|14174.6|1177
1653066000000|2022-05-20 17:00:00|14183.3|14179.3|14194.2|14190.2|14194.2|14190.2|14181.7|14177.7|792
1653066300000|2022-05-20 17:05:00|14192.6|14188.6|14194.2|14190.2|14203.6|14199.6|14187.9|14183.9|2579
1653066600000|2022-05-20 17:10:00|14192.6|14188.6|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|1086
1653066900000|2022-05-20 17:15:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14187.9|14183.9|919
1653067200000|2022-05-20 17:20:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14178.6|14174.6|2158
1653067500000|2022-05-20 17:25:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|592
1653067800000|2022-05-20 17:30:00|14181.7|14177.7|14162.9|14158.9|14184.8|14180.8|14159.8|14155.8|1748
1653068100000|2022-05-20 17:35:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|921
1653068400000|2022-05-20 17:40:00|14164.5|14160.5|14156.7|14152.7|14164.5|14160.5|14156.7|14152.7|926
1653068700000|2022-05-20 17:45:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14147.3|14143.3|1665
1653069000000|2022-05-20 17:50:00|14156.7|14152.7|14150.4|14146.4|14162.9|14158.9|14147.3|14143.3|1142
1653069300000|2022-05-20 17:55:00|14147.3|14143.3|14159.8|14155.8|14166.1|14162.1|14147.3|14143.3|914
1653069600000|2022-05-20 18:00:00|14161.4|14157.4|14172.3|14168.3|14178.6|14174.6|14159.8|14155.8|1819
1653069900000|2022-05-20 18:05:00|14173.9|14169.9|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|1188
1653070200000|2022-05-20 18:10:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|603
1653070500000|2022-05-20 18:15:00|14172.3|14168.3|14181.7|14177.7|14184.8|14180.8|14172.3|14168.3|501
1653070800000|2022-05-20 18:20:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|405
1653071100000|2022-05-20 18:25:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|773
1653071400000|2022-05-20 18:30:00|14175.4|14171.4|14184.8|14180.8|14184.8|14180.8|14175.4|14171.4|528
1653071700000|2022-05-20 18:35:00|14181.7|14177.7|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|868
1653072000000|2022-05-20 18:40:00|14187.9|14183.9|14178.6|14174.6|14191.1|14187.1|14178.6|14174.6|758
1653072300000|2022-05-20 18:45:00|14181.7|14177.7|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|723
1653072600000|2022-05-20 18:50:00|14184.8|14180.8|14169.2|14165.2|14187.9|14183.9|14169.2|14165.2|877
1653072900000|2022-05-20 18:55:00|14166.1|14162.1|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|901
1653073200000|2022-05-20 19:00:00|14181.7|14177.7|14191.1|14187.1|14194.2|14190.2|14181.7|14177.7|1031
1653073500000|2022-05-20 19:05:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|623
1653073800000|2022-05-20 19:10:00|14187.9|14183.9|14197.3|14193.3|14200.4|14196.4|14187.9|14183.9|592
1653074100000|2022-05-20 19:15:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|544
1653074400000|2022-05-20 19:20:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|1558
1653074700000|2022-05-20 19:25:00|14194.2|14190.2|14184.8|14180.8|14197.3|14193.3|14184.8|14180.8|686
1653075000000|2022-05-20 19:30:00|14186.4|14182.4|14172.3|14168.3|14187.9|14183.9|14172.3|14168.3|527
1653075300000|2022-05-20 19:35:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|877
1653075600000|2022-05-20 19:40:00|14177|14173|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|8959
1653075900000|2022-05-20 19:45:00|14175.4|14171.4|14172.3|14168.3|14181.7|14177.7|14169.2|14165.2|503
1653076200000|2022-05-20 19:50:00|14169.2|14165.2|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|521
1653076500000|2022-05-20 19:55:00|14177|14173|14169.2|14165.2|14178.6|14174.6|14162.9|14158.9|1800
1653076800000|2022-05-20 20:00:00|14166.1|14162.1|14169.2|14165.2|14178.6|14174.6|14162.9|14158.9|3761
1653077100000|2022-05-20 20:05:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|478
1653077400000|2022-05-20 20:10:00|14181.7|14177.7|14169.2|14165.2|14184.8|14180.8|14169.2|14165.2|811
1653077700000|2022-05-20 20:15:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|991
1653078000000|2022-05-20 20:20:00|14166.1|14162.1|14161.4|14157.4|14169.2|14165.2|14159.8|14155.8|732
1653078300000|2022-05-20 20:25:00|14159.8|14155.8|14153.6|14149.6|14166.1|14162.1|14153.6|14149.6|623
1653078600000|2022-05-20 20:30:00|14156.7|14152.7|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|686
1653078900000|2022-05-20 20:35:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14156.7|14152.7|527
1653079200000|2022-05-20 20:40:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|330
1653079500000|2022-05-20 20:45:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|212
1653079800000|2022-05-20 20:50:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|548
1653080100000|2022-05-20 20:55:00|14167.6|14163.6|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|662
1653256800000|2022-05-22 22:00:00|14158.3|14154.3|14159.8|14155.8|14162.9|14158.9|14150.4|14146.4|542
1653257100000|2022-05-22 22:05:00|14158.3|14154.3|14159.8|14155.8|14159.8|14155.8|14156.7|14152.7|111
1653257400000|2022-05-22 22:10:00|14158.3|14154.3|14155.1|14151.1|14159.8|14155.8|14153.6|14149.6|64
1653257700000|2022-05-22 22:15:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|171
1653258000000|2022-05-22 22:20:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|180
1653258300000|2022-05-22 22:25:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|108
1653258600000|2022-05-22 22:30:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|97
1653258900000|2022-05-22 22:35:00|14155.1|14151.1|14150.4|14146.4|14155.1|14151.1|14147.3|14143.3|130
1653259200000|2022-05-22 22:40:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|41
1653259500000|2022-05-22 22:45:00|14150.4|14146.4|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|56
1653259800000|2022-05-22 22:50:00|14147.3|14143.3|14156.7|14152.7|14156.7|14152.7|14147.3|14143.3|87
1653260100000|2022-05-22 22:55:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|31
1653260400000|2022-05-22 23:00:00|14158.3|14154.3|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|81
1653260700000|2022-05-22 23:05:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|91
1653261000000|2022-05-22 23:10:00|14156.7|14152.7|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|61
1653261300000|2022-05-22 23:15:00|14152|14148|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|93
1653261600000|2022-05-22 23:20:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|26
1653261900000|2022-05-22 23:25:00|14148.9|14144.9|14147.3|14143.3|14148.9|14144.9|14147.3|14143.3|114
1653262200000|2022-05-22 23:30:00|14148.9|14144.9|14147.3|14143.3|14148.9|14144.9|14147.3|14143.3|74
1653262500000|2022-05-22 23:35:00|14144.2|14140.2|14144.2|14140.2|14145.8|14141.8|14144.2|14140.2|51
1653262800000|2022-05-22 23:40:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|100
1653263100000|2022-05-22 23:45:00|14141.1|14137.1|14139.5|14135.5|14144.2|14140.2|14137.9|14133.9|97
1653263400000|2022-05-22 23:50:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|131
1653263700000|2022-05-22 23:55:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|92
1653264000000|2022-05-23 00:00:00|14144.2|14140.2|14156.7|14152.7|14156.7|14152.7|14144.2|14140.2|206
1653264300000|2022-05-23 00:05:00|14155.1|14151.1|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|148
1653264600000|2022-05-23 00:10:00|14147.3|14143.3|14145.8|14141.8|14150.4|14146.4|14141.1|14137.1|130
1653264900000|2022-05-23 00:15:00|14144.2|14140.2|14134.8|14130.8|14144.2|14140.2|14134.8|14130.8|198
1653265200000|2022-05-23 00:20:00|14131.7|14127.7|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|164
1653265500000|2022-05-23 00:25:00|14131.7|14127.7|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|90
1653265800000|2022-05-23 00:30:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|25
1653266100000|2022-05-23 00:35:00|14136.4|14132.4|14128.6|14124.6|14137.9|14133.9|14125.4|14121.4|213
1653266400000|2022-05-23 00:40:00|14130.1|14126.1|14125.4|14121.4|14133.3|14129.3|14125.4|14121.4|193
1653266700000|2022-05-23 00:45:00|14122.3|14118.3|14131.7|14127.7|14131.7|14127.7|14122.3|14118.3|171
1653267000000|2022-05-23 00:50:00|14133.3|14129.3|14137.9|14133.9|14144.2|14140.2|14131.7|14127.7|191
1653267300000|2022-05-23 00:55:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|89
1653267600000|2022-05-23 01:00:00|14139.5|14135.5|14128.6|14124.6|14139.5|14135.5|14128.6|14124.6|152
1653267900000|2022-05-23 01:05:00|14131.7|14127.7|14134.8|14130.8|14136.4|14132.4|14131.7|14127.7|89
1653268200000|2022-05-23 01:10:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|79
1653268500000|2022-05-23 01:15:00|14130.1|14126.1|14137.9|14133.9|14137.9|14133.9|14128.6|14124.6|83
1653268800000|2022-05-23 01:20:00|14134.8|14130.8|14125.4|14121.4|14137.9|14133.9|14125.4|14121.4|179
1653269100000|2022-05-23 01:25:00|14128.6|14124.6|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|70
1653269400000|2022-05-23 01:30:00|14123.9|14119.9|14128.6|14124.6|14131.7|14127.7|14122.3|14118.3|90
1653269700000|2022-05-23 01:35:00|14127|14123|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|60
1653270000000|2022-05-23 01:40:00|14127|14123|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|41
1653270300000|2022-05-23 01:45:00|14133.3|14129.3|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|80
1653270600000|2022-05-23 01:50:00|14136.4|14132.4|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|61
1653270900000|2022-05-23 01:55:00|14136.4|14132.4|14137.9|14133.9|14141.1|14137.1|14136.4|14132.4|164
1653271200000|2022-05-23 02:00:00|14134.8|14130.8|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|74
1653271500000|2022-05-23 02:05:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|144
1653271800000|2022-05-23 02:10:00|14148.9|14144.9|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|152
1653272100000|2022-05-23 02:15:00|14150.4|14146.4|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|280
1653272400000|2022-05-23 02:20:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|98
1653272700000|2022-05-23 02:25:00|14144.2|14140.2|14137.9|14133.9|14144.2|14140.2|14134.8|14130.8|147
1653273000000|2022-05-23 02:30:00|14141.1|14137.1|14139.5|14135.5|14141.1|14137.1|14137.9|14133.9|35
1653273300000|2022-05-23 02:35:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|71
1653273600000|2022-05-23 02:40:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|224
1653273900000|2022-05-23 02:45:00|14142.6|14138.6|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|114
1653274200000|2022-05-23 02:50:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|38
1653274500000|2022-05-23 02:55:00|14142.6|14138.6|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|55
1653274800000|2022-05-23 03:00:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|84
1653275100000|2022-05-23 03:05:00|14133.3|14129.3|14131.7|14127.7|14134.8|14130.8|14130.1|14126.1|130
1653275400000|2022-05-23 03:10:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|46
1653275700000|2022-05-23 03:15:00|14128.6|14124.6|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|40
1653276000000|2022-05-23 03:20:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|105
1653276300000|2022-05-23 03:25:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|84
1653276600000|2022-05-23 03:30:00|14131.7|14127.7|14141.1|14137.1|14141.1|14137.1|14131.7|14127.7|124
1653276900000|2022-05-23 03:35:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|49
1653277200000|2022-05-23 03:40:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|40
1653277500000|2022-05-23 03:45:00|14139.5|14135.5|14134.8|14130.8|14139.5|14135.5|14134.8|14130.8|29
1653277800000|2022-05-23 03:50:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|51
1653278100000|2022-05-23 03:55:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|36
1653278400000|2022-05-23 04:00:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|24
1653278700000|2022-05-23 04:05:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|25
1653279000000|2022-05-23 04:10:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|119
1653279300000|2022-05-23 04:15:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|93
1653279600000|2022-05-23 04:20:00|14125.4|14121.4|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|32
1653279900000|2022-05-23 04:25:00|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|84
1653280200000|2022-05-23 04:30:00|14122.3|14118.3|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|16
1653280500000|2022-05-23 04:35:00|14122.3|14118.3|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|127
1653280800000|2022-05-23 04:40:00|||||||||27
1653281100000|2022-05-23 04:45:00|||||||||12
1653281400000|2022-05-23 04:50:00|||||||||14
1653281700000|2022-05-23 04:55:00|14122.3|14118.3|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|66
1653282000000|2022-05-23 05:00:00|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|120
1653282300000|2022-05-23 05:05:00|14123.9|14119.9|14122.3|14118.3|14123.9|14119.9|14122.3|14118.3|42
1653282600000|2022-05-23 05:10:00|||||||||39
1653282900000|2022-05-23 05:15:00|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|57
1653283200000|2022-05-23 05:20:00|14122.3|14118.3|14119.2|14115.2|14125.4|14121.4|14119.2|14115.2|94
1653283500000|2022-05-23 05:25:00|||||||||16
1653283800000|2022-05-23 05:30:00|14116.1|14112.1|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|260
1653284100000|2022-05-23 05:35:00|14119.2|14115.2|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|84
1653284400000|2022-05-23 05:40:00|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|63
1653284700000|2022-05-23 05:45:00|14116.1|14112.1|14106.7|14102.7|14116.1|14112.1|14106.7|14102.7|255
1653285000000|2022-05-23 05:50:00|14109.8|14105.8|14094.2|14090.2|14109.8|14105.8|14094.2|14090.2|327
1653285300000|2022-05-23 05:55:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14081.7|14077.7|654
1653285600000|2022-05-23 06:00:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14094.2|14090.2|651
1653285900000|2022-05-23 06:05:00|14100.4|14096.4|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|200
1653286200000|2022-05-23 06:10:00|14098.9|14094.9|14091.1|14087.1|14098.9|14094.9|14091.1|14087.1|294
1653286500000|2022-05-23 06:15:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|349
1653286800000|2022-05-23 06:20:00|14100.4|14096.4|14103.6|14099.6|14106.7|14102.7|14097.3|14093.3|232
1653287100000|2022-05-23 06:25:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|151
1653287400000|2022-05-23 06:30:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14109.8|14105.8|107
1653287700000|2022-05-23 06:35:00|14112.9|14108.9|14112.9|14108.9|14116.1|14112.1|14109.8|14105.8|218
1653288000000|2022-05-23 06:40:00|14116.1|14112.1|14112.9|14108.9|14117.6|14113.6|14109.8|14105.8|215
1653288300000|2022-05-23 06:45:00|14116.1|14112.1|14106.7|14102.7|14116.1|14112.1|14106.7|14102.7|233
1653288600000|2022-05-23 06:50:00|14105.1|14101.1|14100.4|14096.4|14109.8|14105.8|14100.4|14096.4|209
1653288900000|2022-05-23 06:55:00|14103.6|14099.6|14103.6|14099.6|14109.8|14105.8|14102|14098|292
1653289200000|2022-05-23 07:00:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14098.9|14094.9|504
1653289500000|2022-05-23 07:05:00|14112.9|14108.9|14106.7|14102.7|14119.2|14115.2|14103.6|14099.6|481
1653289800000|2022-05-23 07:10:00|14103.6|14099.6|14119.2|14115.2|14122.3|14118.3|14103.6|14099.6|430
1653290100000|2022-05-23 07:15:00|14122.3|14118.3|14112.9|14108.9|14125.4|14121.4|14112.9|14108.9|278
1653290400000|2022-05-23 07:20:00|14114.5|14110.5|14112.9|14108.9|14122.3|14118.3|14109.8|14105.8|382
1653290700000|2022-05-23 07:25:00|14114.5|14110.5|14122.3|14118.3|14122.3|14118.3|14109.8|14105.8|310
1653291000000|2022-05-23 07:30:00|14125.4|14121.4|14131.7|14127.7|14131.7|14127.7|14122.3|14118.3|271
1653291300000|2022-05-23 07:35:00|14128.6|14124.6|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|585
1653291600000|2022-05-23 07:40:00|14133.3|14129.3|14141.1|14137.1|14141.1|14137.1|14131.7|14127.7|531
1653291900000|2022-05-23 07:45:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|339
1653292200000|2022-05-23 07:50:00|14141.1|14137.1|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|403
1653292500000|2022-05-23 07:55:00|14142.6|14138.6|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|465
1653292800000|2022-05-23 08:00:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14125.4|14121.4|708
1653293100000|2022-05-23 08:05:00|14134.8|14130.8|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|232
1653293400000|2022-05-23 08:10:00|14134.8|14130.8|14144.2|14140.2|14145.8|14141.8|14131.7|14127.7|333
1653293700000|2022-05-23 08:15:00|14147.3|14143.3|14137.9|14133.9|14147.3|14143.3|14128.6|14124.6|921
1653294000000|2022-05-23 08:20:00|14134.8|14130.8|14122.3|14118.3|14144.2|14140.2|14122.3|14118.3|817
1653294300000|2022-05-23 08:25:00|14125.4|14121.4|14116.1|14112.1|14125.4|14121.4|14112.9|14108.9|699
1653294600000|2022-05-23 08:30:00|14114.5|14110.5|14125.4|14121.4|14125.4|14121.4|14109.8|14105.8|291
1653294900000|2022-05-23 08:35:00|14128.6|14124.6|14128.6|14124.6|14130.1|14126.1|14125.4|14121.4|150
1653295200000|2022-05-23 08:40:00|14125.4|14121.4|14131.7|14127.7|14131.7|14127.7|14119.2|14115.2|367
1653295500000|2022-05-23 08:45:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|263
1653295800000|2022-05-23 08:50:00|14125.4|14121.4|14119.2|14115.2|14127|14123|14119.2|14115.2|1654
1653296100000|2022-05-23 08:55:00|14116.1|14112.1|14125.4|14121.4|14125.4|14121.4|14116.1|14112.1|219
1653296400000|2022-05-23 09:00:00|14122.3|14118.3|14123.9|14119.9|14128.6|14124.6|14119.2|14115.2|412
1653296700000|2022-05-23 09:05:00|14122.3|14118.3|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|276
1653297000000|2022-05-23 09:10:00|14122.3|14118.3|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|277
1653297300000|2022-05-23 09:15:00|14120.8|14116.8|14119.2|14115.2|14122.3|14118.3|14119.2|14115.2|219
1653297600000|2022-05-23 09:20:00|14120.8|14116.8|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|133
1653297900000|2022-05-23 09:25:00|14117.6|14113.6|14112.9|14108.9|14119.2|14115.2|14112.9|14108.9|238
1653298200000|2022-05-23 09:30:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14109.8|14105.8|145
1653298500000|2022-05-23 09:35:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|461
1653298800000|2022-05-23 09:40:00|14111.4|14107.4|14106.7|14102.7|14116.1|14112.1|14106.7|14102.7|241
1653299100000|2022-05-23 09:45:00|14108.3|14104.3|14112.9|14108.9|14112.9|14108.9|14108.3|14104.3|108
1653299400000|2022-05-23 09:50:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|303
1653299700000|2022-05-23 09:55:00|14109.8|14105.8|14112.9|14108.9|14116.1|14112.1|14106.7|14102.7|290
1653300000000|2022-05-23 10:00:00|14116.1|14112.1|14109.8|14105.8|14116.1|14112.1|14103.6|14099.6|269
1653300300000|2022-05-23 10:05:00|14106.7|14102.7|14116.1|14112.1|14117.6|14113.6|14106.7|14102.7|313
1653300600000|2022-05-23 10:10:00|14112.9|14108.9|14112.9|14108.9|14116.1|14112.1|14109.8|14105.8|192
1653300900000|2022-05-23 10:15:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|225
1653301200000|2022-05-23 10:20:00|14122.3|14118.3|14125.4|14121.4|14125.4|14121.4|14119.2|14115.2|237
1653301500000|2022-05-23 10:25:00|14122.3|14118.3|14122.3|14118.3|14123.9|14119.9|14116.1|14112.1|635
1653301800000|2022-05-23 10:30:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|436
1653302100000|2022-05-23 10:35:00|14119.2|14115.2|14125.4|14121.4|14125.4|14121.4|14119.2|14115.2|178
1653302400000|2022-05-23 10:40:00|14122.3|14118.3|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|87
1653302700000|2022-05-23 10:45:00|14122.3|14118.3|14112.9|14108.9|14122.3|14118.3|14109.8|14105.8|268
1653303000000|2022-05-23 10:50:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|288
1653303300000|2022-05-23 10:55:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|527
1653303600000|2022-05-23 11:00:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14098.9|14094.9|406
1653303900000|2022-05-23 11:05:00|14109.8|14105.8|14103.6|14099.6|14109.8|14105.8|14097.3|14093.3|474
1653304200000|2022-05-23 11:10:00|14100.4|14096.4|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|388
1653304500000|2022-05-23 11:15:00|14097.3|14093.3|14106.7|14102.7|14106.7|14102.7|14094.2|14090.2|433
1653304800000|2022-05-23 11:20:00|14103.6|14099.6|14097.3|14093.3|14106.7|14102.7|14097.3|14093.3|227
1653305100000|2022-05-23 11:25:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14094.2|14090.2|379
1653305400000|2022-05-23 11:30:00|14100.4|14096.4|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|399
1653305700000|2022-05-23 11:35:00|14105.1|14101.1|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|437
1653306000000|2022-05-23 11:40:00|14103.6|14099.6|14112.9|14108.9|14112.9|14108.9|14103.6|14099.6|448
1653306300000|2022-05-23 11:45:00|14111.4|14107.4|14106.7|14102.7|14112.9|14108.9|14100.4|14096.4|427
1653306600000|2022-05-23 11:50:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|1120
1653306900000|2022-05-23 11:55:00|14108.3|14104.3|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|558
1653307200000|2022-05-23 12:00:00|14105.1|14101.1|14112.9|14108.9|14112.9|14108.9|14103.6|14099.6|534
1653307500000|2022-05-23 12:05:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|728
1653307800000|2022-05-23 12:10:00|14108.3|14104.3|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|9193
1653308100000|2022-05-23 12:15:00|14109.8|14105.8|14094.2|14090.2|14109.8|14105.8|14091.1|14087.1|1124
1653308400000|2022-05-23 12:20:00|14097.3|14093.3|14075.4|14071.4|14097.3|14093.3|14075.4|14071.4|1700
1653308700000|2022-05-23 12:25:00|14078.6|14074.6|14072.3|14068.3|14078.6|14074.6|14069.2|14065.2|2103
1653309000000|2022-05-23 12:30:00|14075.4|14071.4|14081.7|14077.7|14084.8|14080.8|14069.2|14065.2|1405
1653309300000|2022-05-23 12:35:00|14084.8|14080.8|14106.7|14102.7|14106.7|14102.7|14084.8|14080.8|1509
1653309600000|2022-05-23 12:40:00|14105.1|14101.1|14084.8|14080.8|14106.7|14102.7|14084.8|14080.8|4253
1653309900000|2022-05-23 12:45:00|14081.7|14077.7|14078.6|14074.6|14084.8|14080.8|14075.4|14071.4|1815
1653310200000|2022-05-23 12:50:00|14075.4|14071.4|14075.4|14071.4|14084.8|14080.8|14075.4|14071.4|1201
1653310500000|2022-05-23 12:55:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14072.3|14068.3|2369
1653310800000|2022-05-23 13:00:00|14084.8|14080.8|14075.4|14071.4|14084.8|14080.8|14072.3|14068.3|815
1653311100000|2022-05-23 13:05:00|14072.3|14068.3|14066.1|14062.1|14078.6|14074.6|14062.9|14058.9|810
1653311400000|2022-05-23 13:10:00|14062.9|14058.9|14078.6|14074.6|14078.6|14074.6|14059.8|14055.8|1062
1653311700000|2022-05-23 13:15:00|14081.7|14077.7|14084.8|14080.8|14087.9|14083.9|14075.4|14071.4|941
1653312000000|2022-05-23 13:20:00|14081.7|14077.7|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|881
1653312300000|2022-05-23 13:25:00|14081.7|14077.7|14100.4|14096.4|14100.4|14096.4|14078.6|14074.6|1313
1653312600000|2022-05-23 13:30:00|14097.3|14093.3|14112.9|14108.9|14112.9|14108.9|14094.2|14090.2|2004
1653312900000|2022-05-23 13:35:00|14109.8|14105.8|14134.8|14130.8|14137.9|14133.9|14106.7|14102.7|1732
1653313200000|2022-05-23 13:40:00|14137.9|14133.9|14125.4|14121.4|14141.1|14137.1|14122.3|14118.3|1575
1653313500000|2022-05-23 13:45:00|14123.9|14119.9|14109.8|14105.8|14128.6|14124.6|14109.8|14105.8|1913
1653313800000|2022-05-23 13:50:00|14112.9|14108.9|14122.3|14118.3|14122.3|14118.3|14102|14098|1258
1653314100000|2022-05-23 13:55:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|1067
1653314400000|2022-05-23 14:00:00|14122.3|14118.3|14122.3|14118.3|14131.7|14127.7|14122.3|14118.3|1448
1653314700000|2022-05-23 14:05:00|14119.2|14115.2|14122.3|14118.3|14131.7|14127.7|14116.1|14112.1|1747
1653315000000|2022-05-23 14:10:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14112.9|14108.9|1087
1653315300000|2022-05-23 14:15:00|14119.2|14115.2|14119.2|14115.2|14125.4|14121.4|14116.1|14112.1|3195
1653315600000|2022-05-23 14:20:00|14116.1|14112.1|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|836
1653315900000|2022-05-23 14:25:00|14125.4|14121.4|14109.8|14105.8|14131.7|14127.7|14109.8|14105.8|26614
1653316200000|2022-05-23 14:30:00|14106.7|14102.7|14103.6|14099.6|14116.1|14112.1|14103.6|14099.6|815
1653316500000|2022-05-23 14:35:00|14106.7|14102.7|14100.4|14096.4|14109.8|14105.8|14097.3|14093.3|1681
1653316800000|2022-05-23 14:40:00|14103.6|14099.6|14094.2|14090.2|14106.7|14102.7|14094.2|14090.2|1049
1653317100000|2022-05-23 14:45:00|14097.3|14093.3|14087.9|14083.9|14100.4|14096.4|14078.6|14074.6|3044
1653317400000|2022-05-23 14:50:00|14084.8|14080.8|14087.9|14083.9|14097.3|14093.3|14081.7|14077.7|1558
1653317700000|2022-05-23 14:55:00|14086.4|14082.4|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|895
1653318000000|2022-05-23 15:00:00|14078.6|14074.6|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|1245
1653318300000|2022-05-23 15:05:00|14086.4|14082.4|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|896
1653318600000|2022-05-23 15:10:00|14084.8|14080.8|14069.2|14065.2|14087.9|14083.9|14069.2|14065.2|691
1653318900000|2022-05-23 15:15:00|14072.3|14068.3|14056.7|14052.7|14072.3|14068.3|14056.7|14052.7|1168
1653319200000|2022-05-23 15:20:00|14053.6|14049.6|14047.3|14043.3|14053.6|14049.6|14041.1|14037.1|2655
1653319500000|2022-05-23 15:25:00|14044.2|14040.2|14037.9|14033.9|14047.3|14043.3|14034.8|14030.8|2824
1653319800000|2022-05-23 15:30:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14022.3|14018.3|1630
1653320100000|2022-05-23 15:35:00|14022.3|14018.3|14034.8|14030.8|14034.8|14030.8|14019.2|14015.2|1446
1653320400000|2022-05-23 15:40:00|14031.7|14027.7|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|1142
1653320700000|2022-05-23 15:45:00|14034.8|14030.8|14041.1|14037.1|14047.3|14043.3|14034.8|14030.8|5687
1653321000000|2022-05-23 15:50:00|14037.9|14033.9|14031.7|14027.7|14041.1|14037.1|14028.6|14024.6|3315
1653321300000|2022-05-23 15:55:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|860
1653321600000|2022-05-23 16:00:00|14041.1|14037.1|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|836
1653321900000|2022-05-23 16:05:00|14034.8|14030.8|14025.4|14021.4|14037.9|14033.9|14022.3|14018.3|925
1653322200000|2022-05-23 16:10:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|631
1653322500000|2022-05-23 16:15:00|14028.6|14024.6|14025.4|14021.4|14031.7|14027.7|14019.2|14015.2|996
1653322800000|2022-05-23 16:20:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|688
1653323100000|2022-05-23 16:25:00|14020.8|14016.8|14037.9|14033.9|14037.9|14033.9|14020.8|14016.8|1063
1653323400000|2022-05-23 16:30:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|577
1653323700000|2022-05-23 16:35:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|465
1653324000000|2022-05-23 16:40:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|635
1653324300000|2022-05-23 16:45:00|14036.4|14032.4|14044.2|14040.2|14044.2|14040.2|14034.8|14030.8|1028
1653324600000|2022-05-23 16:50:00|14041.1|14037.1|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|1052
1653324900000|2022-05-23 16:55:00|14034.8|14030.8|14034.8|14030.8|14044.2|14040.2|14034.8|14030.8|882
1653325200000|2022-05-23 17:00:00|14031.7|14027.7|14039.5|14035.5|14041.1|14037.1|14031.7|14027.7|673
1653325500000|2022-05-23 17:05:00|14041.1|14037.1|14041.1|14037.1|14042.6|14038.6|14034.8|14030.8|456
1653325800000|2022-05-23 17:10:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|510
1653326100000|2022-05-23 17:15:00|14034.8|14030.8|14044.2|14040.2|14047.3|14043.3|14034.8|14030.8|709
1653326400000|2022-05-23 17:20:00|14047.3|14043.3|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|2323
1653326700000|2022-05-23 17:25:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|561
1653327000000|2022-05-23 17:30:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|429
1653327300000|2022-05-23 17:35:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|380
1653327600000|2022-05-23 17:40:00|14037.9|14033.9|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|914
1653327900000|2022-05-23 17:45:00|14034.8|14030.8|14031.7|14027.7|14037.9|14033.9|14030.1|14026.1|665
1653328200000|2022-05-23 17:50:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14031.7|14027.7|661
1653328500000|2022-05-23 17:55:00|14031.7|14027.7|14034.8|14030.8|14034.8|14030.8|14031.7|14027.7|403
1653328800000|2022-05-23 18:00:00|14031.7|14027.7|14037.9|14033.9|14037.9|14033.9|14031.7|14027.7|827
1653329100000|2022-05-23 18:05:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|358
1653329400000|2022-05-23 18:10:00|14033.3|14029.3|14022.3|14018.3|14033.3|14029.3|14022.3|14018.3|1008
1653329700000|2022-05-23 18:15:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|2963
1653330000000|2022-05-23 18:20:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|551
1653330300000|2022-05-23 18:25:00|14020.8|14016.8|14017.6|14013.6|14022.3|14018.3|14016.1|14012.1|530
1653330600000|2022-05-23 18:30:00|14016.1|14012.1|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|1427
1653330900000|2022-05-23 18:35:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|435
1653331200000|2022-05-23 18:40:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|1948
1653331500000|2022-05-23 18:45:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14016.1|14012.1|3002
1653331800000|2022-05-23 18:50:00|14022.3|14018.3|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|773
1653332100000|2022-05-23 18:55:00|14025.4|14021.4|14028.6|14024.6|14037.9|14033.9|14025.4|14021.4|2680
1653332400000|2022-05-23 19:00:00|14025.4|14021.4|14019.2|14015.2|14028.6|14024.6|14016.1|14012.1|829
1653332700000|2022-05-23 19:05:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|673
1653333000000|2022-05-23 19:10:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|1252
1653333300000|2022-05-23 19:15:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|676
1653333600000|2022-05-23 19:20:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|477
1653333900000|2022-05-23 19:25:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14016.1|14012.1|589
1653334200000|2022-05-23 19:30:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|708
1653334500000|2022-05-23 19:35:00|14016.1|14012.1|14022.3|14018.3|14022.3|14018.3|14016.1|14012.1|516
1653334800000|2022-05-23 19:40:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|889
1653335100000|2022-05-23 19:45:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|452
1653335400000|2022-05-23 19:50:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|796
1653335700000|2022-05-23 19:55:00|14019.2|14015.2|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|716
1653336000000|2022-05-23 20:00:00|14012.9|14008.9|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|598
1653336300000|2022-05-23 20:05:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|21983
1653336600000|2022-05-23 20:10:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|298
1653336900000|2022-05-23 20:15:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|173
1653337200000|2022-05-23 20:20:00|14020.8|14016.8|14012.9|14008.9|14020.8|14016.8|14012.9|14008.9|1899
1653337500000|2022-05-23 20:25:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14006.7|14002.7|501
1653337800000|2022-05-23 20:30:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|360
1653338100000|2022-05-23 20:35:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|479
1653338400000|2022-05-23 20:40:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|823
1653338700000|2022-05-23 20:45:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|216
1653339000000|2022-05-23 20:50:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|337
1653339300000|2022-05-23 20:55:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|478
1653343200000|2022-05-23 22:00:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14055.1|14051.1|448
1653343500000|2022-05-23 22:05:00|14059.8|14055.8|14055.1|14051.1|14059.8|14055.8|14053.6|14049.6|207
1653343800000|2022-05-23 22:10:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|86
1653344100000|2022-05-23 22:15:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|64
1653344400000|2022-05-23 22:20:00|14058.3|14054.3|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|92
1653344700000|2022-05-23 22:25:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|43
1653345000000|2022-05-23 22:30:00|14059.8|14055.8|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|185
1653345300000|2022-05-23 22:35:00|14053.6|14049.6|14053.6|14049.6|14055.1|14051.1|14050.4|14046.4|126
1653345600000|2022-05-23 22:40:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|48
1653345900000|2022-05-23 22:45:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|115
1653346200000|2022-05-23 22:50:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|17
1653346500000|2022-05-23 22:55:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|33
1653346800000|2022-05-23 23:00:00|14052|14048|14052|14048|14053.6|14049.6|14050.4|14046.4|41
1653347100000|2022-05-23 23:05:00|14050.4|14046.4|14047.3|14043.3|14053.6|14049.6|14047.3|14043.3|41
1653347400000|2022-05-23 23:10:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|10
1653347700000|2022-05-23 23:15:00|||||||||11
1653348000000|2022-05-23 23:20:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|69
1653348300000|2022-05-23 23:25:00|14055.1|14051.1|14056.7|14052.7|14058.3|14054.3|14053.6|14049.6|73
1653348600000|2022-05-23 23:30:00|14059.8|14055.8|14056.7|14052.7|14062.9|14058.9|14053.6|14049.6|178
1653348900000|2022-05-23 23:35:00|14055.1|14051.1|14052|14048|14055.1|14051.1|14050.4|14046.4|80
1653349200000|2022-05-23 23:40:00|14050.4|14046.4|14045.8|14041.8|14050.4|14046.4|14044.2|14040.2|15
1653349500000|2022-05-23 23:45:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|59
1653349800000|2022-05-23 23:50:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|35
1653350100000|2022-05-23 23:55:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|60
1653350400000|2022-05-24 00:00:00|14053.6|14049.6|14059.8|14055.8|14062.9|14058.9|14047.3|14043.3|277
1653350700000|2022-05-24 00:05:00|14056.7|14052.7|14050.4|14046.4|14059.8|14055.8|14050.4|14046.4|192
1653351000000|2022-05-24 00:10:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|122
1653351300000|2022-05-24 00:15:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|158
1653351600000|2022-05-24 00:20:00|14056.7|14052.7|14058.3|14054.3|14059.8|14055.8|14050.4|14046.4|71
1653351900000|2022-05-24 00:25:00|14056.7|14052.7|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|142
1653352200000|2022-05-24 00:30:00|14061.4|14057.4|14056.7|14052.7|14062.9|14058.9|14053.6|14049.6|67
1653352500000|2022-05-24 00:35:00|14058.3|14054.3|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|59
1653352800000|2022-05-24 00:40:00|14056.7|14052.7|14058.3|14054.3|14062.9|14058.9|14056.7|14052.7|91
1653353100000|2022-05-24 00:45:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|108
1653353400000|2022-05-24 00:50:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|72
1653353700000|2022-05-24 00:55:00|||||||||18
1653354000000|2022-05-24 01:00:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|60
1653354300000|2022-05-24 01:05:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|64
1653354600000|2022-05-24 01:10:00|14050.4|14046.4|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|364
1653354900000|2022-05-24 01:15:00|14053.6|14049.6|14044.2|14040.2|14056.7|14052.7|14044.2|14040.2|118
1653355200000|2022-05-24 01:20:00|14041.1|14037.1|14047.3|14043.3|14050.4|14046.4|14041.1|14037.1|138
1653355500000|2022-05-24 01:25:00|14050.4|14046.4|14037.9|14033.9|14050.4|14046.4|14037.9|14033.9|193
1653355800000|2022-05-24 01:30:00|14039.5|14035.5|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|250
1653356100000|2022-05-24 01:35:00|14036.4|14032.4|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|152
1653356400000|2022-05-24 01:40:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|462
1653356700000|2022-05-24 01:45:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|219
1653357000000|2022-05-24 01:50:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|212
1653357300000|2022-05-24 01:55:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|77
1653357600000|2022-05-24 02:00:00|14034.8|14030.8|14039.5|14035.5|14041.1|14037.1|14034.8|14030.8|121
1653357900000|2022-05-24 02:05:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|47
1653358200000|2022-05-24 02:10:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|38
1653358500000|2022-05-24 02:15:00|14041.1|14037.1|14053.6|14049.6|14053.6|14049.6|14041.1|14037.1|138
1653358800000|2022-05-24 02:20:00|14050.4|14046.4|14056.7|14052.7|14059.8|14055.8|14050.4|14046.4|72
1653359100000|2022-05-24 02:25:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14055.1|14051.1|59
1653359400000|2022-05-24 02:30:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|164
1653359700000|2022-05-24 02:35:00|14055.1|14051.1|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|36
1653360000000|2022-05-24 02:40:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|61
1653360300000|2022-05-24 02:45:00|14052|14048|14055.1|14051.1|14056.7|14052.7|14050.4|14046.4|57
1653360600000|2022-05-24 02:50:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|11
1653360900000|2022-05-24 02:55:00|14053.6|14049.6|14053.6|14049.6|14055.1|14051.1|14053.6|14049.6|131
1653361200000|2022-05-24 03:00:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14052|14048|161
1653361500000|2022-05-24 03:05:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|118
1653361800000|2022-05-24 03:10:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|110
1653362100000|2022-05-24 03:15:00|||||||||10
1653362400000|2022-05-24 03:20:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|35
1653362700000|2022-05-24 03:25:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|63
1653363000000|2022-05-24 03:30:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|22
1653363300000|2022-05-24 03:35:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|16
1653363600000|2022-05-24 03:40:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|39
1653363900000|2022-05-24 03:45:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|88
1653364200000|2022-05-24 03:50:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|83
1653364500000|2022-05-24 03:55:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|42
1653364800000|2022-05-24 04:00:00|14061.4|14057.4|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|48
1653365100000|2022-05-24 04:05:00|||||||||3
1653365400000|2022-05-24 04:10:00|14061.4|14057.4|14061.4|14057.4|14061.4|14057.4|14059.8|14055.8|80
1653365700000|2022-05-24 04:15:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|77
1653366000000|2022-05-24 04:20:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|58
1653366300000|2022-05-24 04:25:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14058.3|14054.3|29
1653366600000|2022-05-24 04:30:00|14058.3|14054.3|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|70
1653366900000|2022-05-24 04:35:00|||||||||9
1653367200000|2022-05-24 04:40:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|60
1653367500000|2022-05-24 04:45:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|225
1653367800000|2022-05-24 04:50:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|34
1653368100000|2022-05-24 04:55:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|86
1653368400000|2022-05-24 05:00:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|84
1653368700000|2022-05-24 05:05:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|24
1653369000000|2022-05-24 05:10:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|85
1653369300000|2022-05-24 05:15:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|262
1653369600000|2022-05-24 05:20:00|||||||||23
1653369900000|2022-05-24 05:25:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|66
1653370200000|2022-05-24 05:30:00|14062.9|14058.9|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|131
1653370500000|2022-05-24 05:35:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|88
1653370800000|2022-05-24 05:40:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|234
1653371100000|2022-05-24 05:45:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|163
1653371400000|2022-05-24 05:50:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|180
1653371700000|2022-05-24 05:55:00|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|14069.2|14065.2|104
1653372000000|2022-05-24 06:00:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|157
1653372300000|2022-05-24 06:05:00|14067.6|14063.6|14069.2|14065.2|14078.6|14074.6|14066.1|14062.1|522
1653372600000|2022-05-24 06:10:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|158
1653372900000|2022-05-24 06:15:00|14070.8|14066.8|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|159
1653373200000|2022-05-24 06:20:00|14070.8|14066.8|14062.9|14058.9|14072.3|14068.3|14061.4|14057.4|505
1653373500000|2022-05-24 06:25:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|281
1653373800000|2022-05-24 06:30:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|223
1653374100000|2022-05-24 06:35:00|14066.1|14062.1|14075.4|14071.4|14078.6|14074.6|14059.8|14055.8|948
1653374400000|2022-05-24 06:40:00|14077|14073|14077|14073|14078.6|14074.6|14072.3|14068.3|548
1653374700000|2022-05-24 06:45:00|14075.4|14071.4|14091.1|14087.1|14091.1|14087.1|14075.4|14071.4|714
1653375000000|2022-05-24 06:50:00|14092.6|14088.6|14075.4|14071.4|14094.2|14090.2|14073.9|14069.9|985
1653375300000|2022-05-24 06:55:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|744
1653375600000|2022-05-24 07:00:00|14069.2|14065.2|14062.9|14058.9|14072.3|14068.3|14056.7|14052.7|1030
1653375900000|2022-05-24 07:05:00|14066.1|14062.1|14087.9|14083.9|14089.5|14085.5|14064.5|14060.5|710
1653376200000|2022-05-24 07:10:00|14091.1|14087.1|14087.9|14083.9|14100.4|14096.4|14084.8|14080.8|784
1653376500000|2022-05-24 07:15:00|14089.5|14085.5|14100.4|14096.4|14103.6|14099.6|14084.8|14080.8|695
1653376800000|2022-05-24 07:20:00|14102|14098|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|554
1653377100000|2022-05-24 07:25:00|14095.8|14091.8|14091.1|14087.1|14100.4|14096.4|14087.9|14083.9|397
1653377400000|2022-05-24 07:30:00|14087.9|14083.9|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|672
1653377700000|2022-05-24 07:35:00|14075.4|14071.4|14081.7|14077.7|14087.9|14083.9|14075.4|14071.4|626
1653378000000|2022-05-24 07:40:00|14078.6|14074.6|14091.1|14087.1|14094.2|14090.2|14075.4|14071.4|1029
1653378300000|2022-05-24 07:45:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14087.9|14083.9|498
1653378600000|2022-05-24 07:50:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|608
1653378900000|2022-05-24 07:55:00|14103.6|14099.6|14112.9|14108.9|14119.2|14115.2|14102|14098|935
1653379200000|2022-05-24 08:00:00|14116.1|14112.1|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|644
1653379500000|2022-05-24 08:05:00|14119.2|14115.2|14122.3|14118.3|14122.3|14118.3|14112.9|14108.9|438
1653379800000|2022-05-24 08:10:00|14119.2|14115.2|14116.1|14112.1|14122.3|14118.3|14106.7|14102.7|582
1653380100000|2022-05-24 08:15:00|14119.2|14115.2|14112.9|14108.9|14119.2|14115.2|14109.8|14105.8|644
1653380400000|2022-05-24 08:20:00|14109.8|14105.8|14106.7|14102.7|14116.1|14112.1|14103.6|14099.6|466
1653380700000|2022-05-24 08:25:00|14103.6|14099.6|14097.3|14093.3|14106.7|14102.7|14094.2|14090.2|347
1653381000000|2022-05-24 08:30:00|14098.9|14094.9|14106.7|14102.7|14116.1|14112.1|14098.9|14094.9|842
1653381300000|2022-05-24 08:35:00|14109.8|14105.8|14128.6|14124.6|14128.6|14124.6|14106.7|14102.7|595
1653381600000|2022-05-24 08:40:00|14131.7|14127.7|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|723
1653381900000|2022-05-24 08:45:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|592
1653382200000|2022-05-24 08:50:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|376
1653382500000|2022-05-24 08:55:00|14133.3|14129.3|14125.4|14121.4|14134.8|14130.8|14125.4|14121.4|1499
1653382800000|2022-05-24 09:00:00|14122.3|14118.3|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|289
1653383100000|2022-05-24 09:05:00|14125.4|14121.4|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|189
1653383400000|2022-05-24 09:10:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14116.1|14112.1|213
1653383700000|2022-05-24 09:15:00|14114.5|14110.5|14112.9|14108.9|14116.1|14112.1|14109.8|14105.8|2754
1653384000000|2022-05-24 09:20:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14109.8|14105.8|232
1653384300000|2022-05-24 09:25:00|14112.9|14108.9|14109.8|14105.8|14116.1|14112.1|14109.8|14105.8|194
1653384600000|2022-05-24 09:30:00|14112.9|14108.9|14119.2|14115.2|14119.2|14115.2|14109.8|14105.8|886
1653384900000|2022-05-24 09:35:00|14116.1|14112.1|14109.8|14105.8|14116.1|14112.1|14109.8|14105.8|179
1653385200000|2022-05-24 09:40:00|14112.9|14108.9|14116.1|14112.1|14119.2|14115.2|14109.8|14105.8|2243
1653385500000|2022-05-24 09:45:00|14112.9|14108.9|14106.7|14102.7|14116.1|14112.1|14106.7|14102.7|201
1653385800000|2022-05-24 09:50:00|14109.8|14105.8|14112.9|14108.9|14112.9|14108.9|14106.7|14102.7|158
1653386100000|2022-05-24 09:55:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|134
1653386400000|2022-05-24 10:00:00|14112.9|14108.9|14109.8|14105.8|14116.1|14112.1|14106.7|14102.7|132
1653386700000|2022-05-24 10:05:00|14111.4|14107.4|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|144
1653387000000|2022-05-24 10:10:00|14106.7|14102.7|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|170
1653387300000|2022-05-24 10:15:00|14103.6|14099.6|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|212
1653387600000|2022-05-24 10:20:00|14108.3|14104.3|14100.4|14096.4|14109.8|14105.8|14097.3|14093.3|168
1653387900000|2022-05-24 10:25:00|14103.6|14099.6|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|123
1653388200000|2022-05-24 10:30:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|254
1653388500000|2022-05-24 10:35:00|14098.9|14094.9|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|279
1653388800000|2022-05-24 10:40:00|14091.1|14087.1|14089.5|14085.5|14094.2|14090.2|14087.9|14083.9|285
1653389100000|2022-05-24 10:45:00|14087.9|14083.9|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|2331
1653389400000|2022-05-24 10:50:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|145
1653389700000|2022-05-24 10:55:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|226
1653390000000|2022-05-24 11:00:00|14100.4|14096.4|14091.1|14087.1|14103.6|14099.6|14087.9|14083.9|213
1653390300000|2022-05-24 11:05:00|14092.6|14088.6|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|57
1653390600000|2022-05-24 11:10:00|14100.4|14096.4|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|447
1653390900000|2022-05-24 11:15:00|14103.6|14099.6|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|197
1653391200000|2022-05-24 11:20:00|14097.3|14093.3|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|210
1653391500000|2022-05-24 11:25:00|14095.8|14091.8|14100.4|14096.4|14103.6|14099.6|14095.8|14091.8|1085
1653391800000|2022-05-24 11:30:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14094.2|14090.2|260
1653392100000|2022-05-24 11:35:00|14105.1|14101.1|14103.6|14099.6|14109.8|14105.8|14091.1|14087.1|3877
1653392400000|2022-05-24 11:40:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|376
1653392700000|2022-05-24 11:45:00|14112.9|14108.9|14103.6|14099.6|14112.9|14108.9|14103.6|14099.6|249
1653393000000|2022-05-24 11:50:00|14100.4|14096.4|14112.9|14108.9|14116.1|14112.1|14100.4|14096.4|7649
1653393300000|2022-05-24 11:55:00|14116.1|14112.1|14109.8|14105.8|14116.1|14112.1|14105.1|14101.1|1712
1653393600000|2022-05-24 12:00:00|14106.7|14102.7|14122.3|14118.3|14125.4|14121.4|14106.7|14102.7|2882
1653393900000|2022-05-24 12:05:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|1410
1653394200000|2022-05-24 12:10:00|14119.2|14115.2|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|1352
1653394500000|2022-05-24 12:15:00|14119.2|14115.2|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|925
1653394800000|2022-05-24 12:20:00|14112.9|14108.9|14122.3|14118.3|14122.3|14118.3|14109.8|14105.8|1429
1653395100000|2022-05-24 12:25:00|14125.4|14121.4|14112.9|14108.9|14128.6|14124.6|14109.8|14105.8|1569
1653395400000|2022-05-24 12:30:00|14109.8|14105.8|14100.4|14096.4|14109.8|14105.8|14097.3|14093.3|1363
1653395700000|2022-05-24 12:35:00|14102|14098|14094.2|14090.2|14103.6|14099.6|14091.1|14087.1|4332
1653396000000|2022-05-24 12:40:00|14091.1|14087.1|14084.8|14080.8|14100.4|14096.4|14084.8|14080.8|602
1653396300000|2022-05-24 12:45:00|14081.7|14077.7|14091.1|14087.1|14094.2|14090.2|14081.7|14077.7|824
1653396600000|2022-05-24 12:50:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|818
1653396900000|2022-05-24 12:55:00|14081.7|14077.7|14097.3|14093.3|14100.4|14096.4|14081.7|14077.7|846
1653397200000|2022-05-24 13:00:00|14098.9|14094.9|14100.4|14096.4|14112.9|14108.9|14098.9|14094.9|2364
1653397500000|2022-05-24 13:05:00|14103.6|14099.6|14106.7|14102.7|14109.8|14105.8|14094.2|14090.2|997
1653397800000|2022-05-24 13:10:00|14109.8|14105.8|14103.6|14099.6|14116.1|14112.1|14103.6|14099.6|861
1653398100000|2022-05-24 13:15:00|14105.1|14101.1|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|936
1653398400000|2022-05-24 13:20:00|14109.8|14105.8|14100.4|14096.4|14109.8|14105.8|14100.4|14096.4|580
1653398700000|2022-05-24 13:25:00|14103.6|14099.6|14112.9|14108.9|14119.2|14115.2|14103.6|14099.6|818
1653399000000|2022-05-24 13:30:00|14109.8|14105.8|14134.8|14130.8|14134.8|14130.8|14109.8|14105.8|1806
1653399300000|2022-05-24 13:35:00|14137.9|14133.9|14144.2|14140.2|14147.3|14143.3|14128.6|14124.6|4131
1653399600000|2022-05-24 13:40:00|14141.1|14137.1|14134.8|14130.8|14144.2|14140.2|14131.7|14127.7|3267
1653399900000|2022-05-24 13:45:00|14136.4|14132.4|14166.1|14162.1|14169.2|14165.2|14134.8|14130.8|12460
1653400200000|2022-05-24 13:50:00|14167.6|14163.6|14166.1|14162.1|14175.4|14171.4|14159.8|14155.8|2477
1653400500000|2022-05-24 13:55:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14156.7|14152.7|2240
1653400800000|2022-05-24 14:00:00|14170.8|14166.8|14191.1|14187.1|14197.3|14193.3|14170.8|14166.8|6090
1653401100000|2022-05-24 14:05:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14175.4|14171.4|5593
1653401400000|2022-05-24 14:10:00|14191.1|14187.1|14203.6|14199.6|14203.6|14199.6|14184.8|14180.8|4324
1653401700000|2022-05-24 14:15:00|14200.4|14196.4|14200.4|14196.4|14212.9|14208.9|14197.3|14193.3|3139
1653402000000|2022-05-24 14:20:00|14202|14198|14209.8|14205.8|14209.8|14205.8|14197.3|14193.3|10698
1653402300000|2022-05-24 14:25:00|14219.2|14215.2|14219.2|14215.2|14231.7|14227.7|14209.8|14205.8|3029
1653402600000|2022-05-24 14:30:00|14222.3|14218.3|14231.7|14227.7|14237.9|14233.9|14219.2|14215.2|3540
1653402900000|2022-05-24 14:35:00|14234.8|14230.8|14228.6|14224.6|14241.1|14237.1|14225.4|14221.4|3469
1653403200000|2022-05-24 14:40:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14222.3|14218.3|2112
1653403500000|2022-05-24 14:45:00|14228.6|14224.6|14244.2|14240.2|14247.3|14243.3|14225.4|14221.4|4245
1653403800000|2022-05-24 14:50:00|14247.3|14243.3|14237.9|14233.9|14253.6|14249.6|14231.7|14227.7|2758
1653404100000|2022-05-24 14:55:00|14234.8|14230.8|14231.7|14227.7|14241.1|14237.1|14225.4|14221.4|10072
1653404400000|2022-05-24 15:00:00|14228.6|14224.6|14225.4|14221.4|14231.7|14227.7|14216.1|14212.1|2191
1653404700000|2022-05-24 15:05:00|14222.3|14218.3|14244.2|14240.2|14244.2|14240.2|14222.3|14218.3|2276
1653405000000|2022-05-24 15:10:00|14247.3|14243.3|14231.7|14227.7|14247.3|14243.3|14225.4|14221.4|3311
1653405300000|2022-05-24 15:15:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14222.3|14218.3|38673
1653405600000|2022-05-24 15:20:00|14233.3|14229.3|14228.6|14224.6|14234.8|14230.8|14222.3|14218.3|19202
1653405900000|2022-05-24 15:25:00|14225.4|14221.4|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|39575
1653406200000|2022-05-24 15:30:00|14231.7|14227.7|14244.2|14240.2|14247.3|14243.3|14228.6|14224.6|3605
1653406500000|2022-05-24 15:35:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|2008
1653406800000|2022-05-24 15:40:00|14247.3|14243.3|14237.9|14233.9|14250.4|14246.4|14237.9|14233.9|1928
1653407100000|2022-05-24 15:45:00|14234.8|14230.8|14216.1|14212.1|14237.9|14233.9|14212.9|14208.9|2609
1653407400000|2022-05-24 15:50:00|14212.9|14208.9|14222.3|14218.3|14222.3|14218.3|14209.8|14205.8|3976
1653407700000|2022-05-24 15:55:00|14219.2|14215.2|14225.4|14221.4|14227|14223|14216.1|14212.1|18970
1653408000000|2022-05-24 16:00:00|14228.6|14224.6|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|1585
1653408300000|2022-05-24 16:05:00|14222.3|14218.3|14209.8|14205.8|14225.4|14221.4|14209.8|14205.8|1089
1653408600000|2022-05-24 16:10:00|14212.9|14208.9|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|1019
1653408900000|2022-05-24 16:15:00|14208.3|14204.3|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|1757
1653409200000|2022-05-24 16:20:00|14200.4|14196.4|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|1311
1653409500000|2022-05-24 16:25:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|1277
1653409800000|2022-05-24 16:30:00|14206.7|14202.7|14219.2|14215.2|14222.3|14218.3|14203.6|14199.6|2159
1653410100000|2022-05-24 16:35:00|14222.3|14218.3|14234.8|14230.8|14234.8|14230.8|14219.2|14215.2|1507
1653410400000|2022-05-24 16:40:00|14231.7|14227.7|14237.9|14233.9|14237.9|14233.9|14228.6|14224.6|1458
1653410700000|2022-05-24 16:45:00|14234.8|14230.8|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|1414
1653411000000|2022-05-24 16:50:00|14241.1|14237.1|14231.7|14227.7|14241.1|14237.1|14231.7|14227.7|1093
1653411300000|2022-05-24 16:55:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14222.3|14218.3|3937
1653411600000|2022-05-24 17:00:00|14231.7|14227.7|14225.4|14221.4|14234.8|14230.8|14219.2|14215.2|2587
1653411900000|2022-05-24 17:05:00|14228.6|14224.6|14225.4|14221.4|14231.7|14227.7|14222.3|14218.3|5752
1653412200000|2022-05-24 17:10:00|14228.6|14224.6|14216.1|14212.1|14231.7|14227.7|14212.9|14208.9|3653
1653412500000|2022-05-24 17:15:00|14219.2|14215.2|14209.8|14205.8|14222.3|14218.3|14206.7|14202.7|3337
1653412800000|2022-05-24 17:20:00|14206.7|14202.7|14216.1|14212.1|14216.1|14212.1|14206.7|14202.7|1707
1653413100000|2022-05-24 17:25:00|14212.9|14208.9|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|2974
1653413400000|2022-05-24 17:30:00|14209.8|14205.8|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|1627
1653413700000|2022-05-24 17:35:00|14214.5|14210.5|14206.7|14202.7|14216.1|14212.1|14203.6|14199.6|2190
1653414000000|2022-05-24 17:40:00|14203.6|14199.6|14194.2|14190.2|14206.7|14202.7|14194.2|14190.2|1792
1653414300000|2022-05-24 17:45:00|14191.1|14187.1|14203.6|14199.6|14206.7|14202.7|14191.1|14187.1|2539
1653414600000|2022-05-24 17:50:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|1243
1653414900000|2022-05-24 17:55:00|14200.4|14196.4|14191.1|14187.1|14200.4|14196.4|14191.1|14187.1|1891
1653415200000|2022-05-24 18:00:00|14194.2|14190.2|14209.8|14205.8|14209.8|14205.8|14191.1|14187.1|2111
1653415500000|2022-05-24 18:05:00|14212.9|14208.9|14200.4|14196.4|14212.9|14208.9|14197.3|14193.3|1921
1653415800000|2022-05-24 18:10:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|1094
1653416100000|2022-05-24 18:15:00|14194.2|14190.2|14203.6|14199.6|14203.6|14199.6|14194.2|14190.2|1151
1653416400000|2022-05-24 18:20:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|1433
1653416700000|2022-05-24 18:25:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|7274
1653417000000|2022-05-24 18:30:00|14194.2|14190.2|14194.2|14190.2|14200.4|14196.4|14192.6|14188.6|1359
1653417300000|2022-05-24 18:35:00|14197.3|14193.3|14187.9|14183.9|14200.4|14196.4|14187.9|14183.9|1671
1653417600000|2022-05-24 18:40:00|14191.1|14187.1|14200.4|14196.4|14202|14198|14191.1|14187.1|1665
1653417900000|2022-05-24 18:45:00|14197.3|14193.3|14206.7|14202.7|14206.7|14202.7|14197.3|14193.3|1437
1653418200000|2022-05-24 18:50:00|14209.8|14205.8|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|2258
1653418500000|2022-05-24 18:55:00|14206.7|14202.7|14194.2|14190.2|14206.7|14202.7|14191.1|14187.1|8138
1653418800000|2022-05-24 19:00:00|14197.3|14193.3|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|1945
1653419100000|2022-05-24 19:05:00|14186.4|14182.4|14197.3|14193.3|14197.3|14193.3|14181.7|14177.7|3045
1653419400000|2022-05-24 19:10:00|14194.2|14190.2|14191.1|14187.1|14197.3|14193.3|14187.9|14183.9|5737
1653419700000|2022-05-24 19:15:00|14192.6|14188.6|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|1575
1653420000000|2022-05-24 19:20:00|14197.3|14193.3|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|23621
1653420300000|2022-05-24 19:25:00|14194.2|14190.2|14184.8|14180.8|14197.3|14193.3|14184.8|14180.8|21336
1653420600000|2022-05-24 19:30:00|14187.9|14183.9|14194.2|14190.2|14194.2|14190.2|14184.8|14180.8|5738
1653420900000|2022-05-24 19:35:00|14191.1|14187.1|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|3665
1653421200000|2022-05-24 19:40:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|6630
1653421500000|2022-05-24 19:45:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|1104
1653421800000|2022-05-24 19:50:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|1364
1653422100000|2022-05-24 19:55:00|14191.1|14187.1|14186.4|14182.4|14191.1|14187.1|14175.4|14171.4|1584
1653422400000|2022-05-24 20:00:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|1175
1653422700000|2022-05-24 20:05:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14187.9|14183.9|1402
1653423000000|2022-05-24 20:10:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|114
1653423300000|2022-05-24 20:15:00|14192.6|14188.6|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|440
1653423600000|2022-05-24 20:20:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|442
1653423900000|2022-05-24 20:25:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|1231
1653424200000|2022-05-24 20:30:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|275
1653424500000|2022-05-24 20:35:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|214
1653424800000|2022-05-24 20:40:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|141
1653425100000|2022-05-24 20:45:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|5485
1653425400000|2022-05-24 20:50:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|680
1653425700000|2022-05-24 20:55:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|510
1653429600000|2022-05-24 22:00:00|14192.6|14188.6|14187.9|14183.9|14192.6|14188.6|14186.4|14182.4|253
1653429900000|2022-05-24 22:05:00|14184.8|14180.8|14186.4|14182.4|14186.4|14182.4|14184.8|14180.8|25
1653430200000|2022-05-24 22:10:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|54
1653430500000|2022-05-24 22:15:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|63
1653430800000|2022-05-24 22:20:00|14186.4|14182.4|14181.7|14177.7|14186.4|14182.4|14181.7|14177.7|17
1653431100000|2022-05-24 22:25:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|181
1653431400000|2022-05-24 22:30:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|133
1653431700000|2022-05-24 22:35:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|133
1653432000000|2022-05-24 22:40:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|33
1653432300000|2022-05-24 22:45:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|137
1653432600000|2022-05-24 22:50:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|69
1653432900000|2022-05-24 22:55:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|53
1653433200000|2022-05-24 23:00:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|37
1653433500000|2022-05-24 23:05:00|14189.5|14185.5|14184.8|14180.8|14189.5|14185.5|14184.8|14180.8|54
1653433800000|2022-05-24 23:10:00|||||||||49
1653434100000|2022-05-24 23:15:00|14186.4|14182.4|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|33
1653434400000|2022-05-24 23:20:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|80
1653434700000|2022-05-24 23:25:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|99
1653435000000|2022-05-24 23:30:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|66
1653435300000|2022-05-24 23:35:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|55
1653435600000|2022-05-24 23:40:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|37
1653435900000|2022-05-24 23:45:00|14192.6|14188.6|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|77
1653436200000|2022-05-24 23:50:00|14198.9|14194.9|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|108
1653436500000|2022-05-24 23:55:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|49
1653436800000|2022-05-25 00:00:00|14203.6|14199.6|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|610
1653437100000|2022-05-25 00:05:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|123
1653437400000|2022-05-25 00:10:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|170
1653437700000|2022-05-25 00:15:00|14194.2|14190.2|14205.1|14201.1|14206.7|14202.7|14194.2|14190.2|169
1653438000000|2022-05-25 00:20:00|14203.6|14199.6|14194.2|14190.2|14206.7|14202.7|14191.1|14187.1|255
1653438300000|2022-05-25 00:25:00|14197.3|14193.3|14184.8|14180.8|14197.3|14193.3|14184.8|14180.8|112
1653438600000|2022-05-25 00:30:00|14181.7|14177.7|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|143
1653438900000|2022-05-25 00:35:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|354
1653439200000|2022-05-25 00:40:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|97
1653439500000|2022-05-25 00:45:00|14189.5|14185.5|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|273
1653439800000|2022-05-25 00:50:00|14189.5|14185.5|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|103
1653440100000|2022-05-25 00:55:00|14181.7|14177.7|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|149
1653440400000|2022-05-25 01:00:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|125
1653440700000|2022-05-25 01:05:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|143
1653441000000|2022-05-25 01:10:00|14175.4|14171.4|14184.8|14180.8|14184.8|14180.8|14175.4|14171.4|104
1653441300000|2022-05-25 01:15:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|85
1653441600000|2022-05-25 01:20:00|14187.9|14183.9|14197.3|14193.3|14200.4|14196.4|14184.8|14180.8|262
1653441900000|2022-05-25 01:25:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|175
1653442200000|2022-05-25 01:30:00|14195.8|14191.8|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|221
1653442500000|2022-05-25 01:35:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|136
1653442800000|2022-05-25 01:40:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|62
1653443100000|2022-05-25 01:45:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|146
1653443400000|2022-05-25 01:50:00|14194.2|14190.2|14195.8|14191.8|14197.3|14193.3|14191.1|14187.1|156
1653443700000|2022-05-25 01:55:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|84
1653444000000|2022-05-25 02:00:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14181.7|14177.7|245
1653444300000|2022-05-25 02:05:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14189.5|14185.5|34
1653444600000|2022-05-25 02:10:00|14187.9|14183.9|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|89
1653444900000|2022-05-25 02:15:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|183
1653445200000|2022-05-25 02:20:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|47
1653445500000|2022-05-25 02:25:00|||||||||343
1653445800000|2022-05-25 02:30:00|14191.1|14187.1|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|136
1653446100000|2022-05-25 02:35:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|61
1653446400000|2022-05-25 02:40:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|224
1653446700000|2022-05-25 02:45:00|14192.6|14188.6|14184.8|14180.8|14192.6|14188.6|14181.7|14177.7|372
1653447000000|2022-05-25 02:50:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|34
1653447300000|2022-05-25 02:55:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|20
1653447600000|2022-05-25 03:00:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|92
1653447900000|2022-05-25 03:05:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|127
1653448200000|2022-05-25 03:10:00|14183.3|14179.3|14178.6|14174.6|14183.3|14179.3|14178.6|14174.6|112
1653448500000|2022-05-25 03:15:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|85
1653448800000|2022-05-25 03:20:00|||||||||29
1653449100000|2022-05-25 03:25:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|56
1653449400000|2022-05-25 03:30:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|72
1653449700000|2022-05-25 03:35:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|87
1653450000000|2022-05-25 03:40:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|96
1653450300000|2022-05-25 03:45:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|58
1653450600000|2022-05-25 03:50:00|||||||||26
1653450900000|2022-05-25 03:55:00|14181.7|14177.7|14181.7|14177.7|14183.3|14179.3|14178.6|14174.6|198
1653451200000|2022-05-25 04:00:00|14183.3|14179.3|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|85
1653451500000|2022-05-25 04:05:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|52
1653451800000|2022-05-25 04:10:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|50
1653452100000|2022-05-25 04:15:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|87
1653452400000|2022-05-25 04:20:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|79
1653452700000|2022-05-25 04:25:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|76
1653453000000|2022-05-25 04:30:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14189.5|14185.5|53
1653453300000|2022-05-25 04:35:00|14189.5|14185.5|14187.9|14183.9|14189.5|14185.5|14187.9|14183.9|120
1653453600000|2022-05-25 04:40:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|88
1653453900000|2022-05-25 04:45:00|14186.4|14182.4|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|30
1653454200000|2022-05-25 04:50:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|95
1653454500000|2022-05-25 04:55:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|64
1653454800000|2022-05-25 05:00:00|14186.4|14182.4|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|127
1653455100000|2022-05-25 05:05:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|38
1653455400000|2022-05-25 05:10:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|109
1653455700000|2022-05-25 05:15:00|14187.9|14183.9|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|127
1653456000000|2022-05-25 05:20:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|69
1653456300000|2022-05-25 05:25:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|39
1653456600000|2022-05-25 05:30:00|14180.1|14176.1|14181.7|14177.7|14184.8|14180.8|14180.1|14176.1|137
1653456900000|2022-05-25 05:35:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|80
1653457200000|2022-05-25 05:40:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|243
1653457500000|2022-05-25 05:45:00|14192.6|14188.6|14200.4|14196.4|14200.4|14196.4|14192.6|14188.6|233
1653457800000|2022-05-25 05:50:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|232
1653458100000|2022-05-25 05:55:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|984
1653458400000|2022-05-25 06:00:00|14197.3|14193.3|14206.7|14202.7|14206.7|14202.7|14194.2|14190.2|1264
1653458700000|2022-05-25 06:05:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14206.7|14202.7|504
1653459000000|2022-05-25 06:10:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|544
1653459300000|2022-05-25 06:15:00|14212.9|14208.9|14216.1|14212.1|14225.4|14221.4|14212.9|14208.9|382
1653459600000|2022-05-25 06:20:00|14219.2|14215.2|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|209
1653459900000|2022-05-25 06:25:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|214
1653460200000|2022-05-25 06:30:00|14219.2|14215.2|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|252
1653460500000|2022-05-25 06:35:00|14209.8|14205.8|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|411
1653460800000|2022-05-25 06:40:00|14206.7|14202.7|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|334
1653461100000|2022-05-25 06:45:00|14209.8|14205.8|14197.3|14193.3|14209.8|14205.8|14197.3|14193.3|612
1653461400000|2022-05-25 06:50:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|558
1653461700000|2022-05-25 06:55:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|321
1653462000000|2022-05-25 07:00:00|14194.2|14190.2|14197.3|14193.3|14203.6|14199.6|14191.1|14187.1|657
1653462300000|2022-05-25 07:05:00|14194.2|14190.2|14200.4|14196.4|14203.6|14199.6|14194.2|14190.2|604
1653462600000|2022-05-25 07:10:00|14197.3|14193.3|14197.3|14193.3|14203.6|14199.6|14187.9|14183.9|581
1653462900000|2022-05-25 07:15:00|14200.4|14196.4|14187.9|14183.9|14200.4|14196.4|14184.8|14180.8|634
1653463200000|2022-05-25 07:20:00|14191.1|14187.1|14184.8|14180.8|14200.4|14196.4|14184.8|14180.8|378
1653463500000|2022-05-25 07:25:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|492
1653463800000|2022-05-25 07:30:00|14187.9|14183.9|14194.2|14190.2|14194.2|14190.2|14181.7|14177.7|1299
1653464100000|2022-05-25 07:35:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|430
1653464400000|2022-05-25 07:40:00|14187.9|14183.9|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|532
1653464700000|2022-05-25 07:45:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|376
1653465000000|2022-05-25 07:50:00|14187.9|14183.9|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|651
1653465300000|2022-05-25 07:55:00|14197.3|14193.3|14206.7|14202.7|14209.8|14205.8|14197.3|14193.3|592
1653465600000|2022-05-25 08:00:00|14205.1|14201.1|14209.8|14205.8|14212.9|14208.9|14200.4|14196.4|537
1653465900000|2022-05-25 08:05:00|14208.3|14204.3|14216.1|14212.1|14219.2|14215.2|14208.3|14204.3|712
1653466200000|2022-05-25 08:10:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|746
1653466500000|2022-05-25 08:15:00|14222.3|14218.3|14228.6|14224.6|14241.1|14237.1|14222.3|14218.3|1048
1653466800000|2022-05-25 08:20:00|14231.7|14227.7|14231.7|14227.7|14237.9|14233.9|14230.1|14226.1|861
1653467100000|2022-05-25 08:25:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|389
1653467400000|2022-05-25 08:30:00|14227|14223|14219.2|14215.2|14228.6|14224.6|14219.2|14215.2|635
1653467700000|2022-05-25 08:35:00|14216.1|14212.1|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|358
1653468000000|2022-05-25 08:40:00|14212.9|14208.9|14212.9|14208.9|14219.2|14215.2|14212.9|14208.9|354
1653468300000|2022-05-25 08:45:00|14216.1|14212.1|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|1212
1653468600000|2022-05-25 08:50:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|477
1653468900000|2022-05-25 08:55:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14206.7|14202.7|318
1653469200000|2022-05-25 09:00:00|14214.5|14210.5|14219.2|14215.2|14222.3|14218.3|14212.9|14208.9|420
1653469500000|2022-05-25 09:05:00|14222.3|14218.3|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|807
1653469800000|2022-05-25 09:10:00|14223.9|14219.9|14231.7|14227.7|14234.8|14230.8|14222.3|14218.3|1406
1653470100000|2022-05-25 09:15:00|14228.6|14224.6|14222.3|14218.3|14234.8|14230.8|14219.2|14215.2|606
1653470400000|2022-05-25 09:20:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|2261
1653470700000|2022-05-25 09:25:00|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|612
1653471000000|2022-05-25 09:30:00|14220.8|14216.8|14225.4|14221.4|14231.7|14227.7|14219.2|14215.2|2752
1653471300000|2022-05-25 09:35:00|14222.3|14218.3|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|1033
1653471600000|2022-05-25 09:40:00|14227|14223|14219.2|14215.2|14228.6|14224.6|14219.2|14215.2|1681
1653471900000|2022-05-25 09:45:00|14222.3|14218.3|14212.9|14208.9|14222.3|14218.3|14212.9|14208.9|446
1653472200000|2022-05-25 09:50:00|14211.4|14207.4|14203.6|14199.6|14211.4|14207.4|14203.6|14199.6|617
1653472500000|2022-05-25 09:55:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|836
1653472800000|2022-05-25 10:00:00|14209.8|14205.8|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|1284
1653473100000|2022-05-25 10:05:00|14200.4|14196.4|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|445
1653473400000|2022-05-25 10:10:00|14197.3|14193.3|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|2774
1653473700000|2022-05-25 10:15:00|14197.3|14193.3|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|1479
1653474000000|2022-05-25 10:20:00|14198.9|14194.9|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|498
1653474300000|2022-05-25 10:25:00|14202|14198|14206.7|14202.7|14208.3|14204.3|14200.4|14196.4|1207
1653474600000|2022-05-25 10:30:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|682
1653474900000|2022-05-25 10:35:00|14208.3|14204.3|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|1811
1653475200000|2022-05-25 10:40:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|3832
1653475500000|2022-05-25 10:45:00|14205.1|14201.1|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|310
1653475800000|2022-05-25 10:50:00|14206.7|14202.7|14203.6|14199.6|14212.9|14208.9|14203.6|14199.6|382
1653476100000|2022-05-25 10:55:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|1382
1653476400000|2022-05-25 11:00:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|436
1653476700000|2022-05-25 11:05:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|386
1653477000000|2022-05-25 11:10:00|14205.1|14201.1|14219.2|14215.2|14219.2|14215.2|14203.6|14199.6|503
1653477300000|2022-05-25 11:15:00|14217.6|14213.6|14222.3|14218.3|14225.4|14221.4|14216.1|14212.1|2540
1653477600000|2022-05-25 11:20:00|14225.4|14221.4|14228.6|14224.6|14231.7|14227.7|14222.3|14218.3|2182
1653477900000|2022-05-25 11:25:00|14230.1|14226.1|14231.7|14227.7|14231.7|14227.7|14225.4|14221.4|494
1653478200000|2022-05-25 11:30:00|14228.6|14224.6|14241.1|14237.1|14241.1|14237.1|14225.4|14221.4|1086
1653478500000|2022-05-25 11:35:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|699
1653478800000|2022-05-25 11:40:00|14234.8|14230.8|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|2024
1653479100000|2022-05-25 11:45:00|14241.1|14237.1|14231.7|14227.7|14247.3|14243.3|14228.6|14224.6|1170
1653479400000|2022-05-25 11:50:00|14228.6|14224.6|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|671
1653479700000|2022-05-25 11:55:00|14231.7|14227.7|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|515
1653480000000|2022-05-25 12:00:00|14237.9|14233.9|14228.6|14224.6|14237.9|14233.9|14228.6|14224.6|1039
1653480300000|2022-05-25 12:05:00|14230.1|14226.1|14241.1|14237.1|14244.2|14240.2|14228.6|14224.6|776
1653480600000|2022-05-25 12:10:00|14237.9|14233.9|14225.4|14221.4|14241.1|14237.1|14222.3|14218.3|12454
1653480900000|2022-05-25 12:15:00|14222.3|14218.3|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|598
1653481200000|2022-05-25 12:20:00|14222.3|14218.3|14244.2|14240.2|14244.2|14240.2|14222.3|14218.3|1999
1653481500000|2022-05-25 12:25:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14228.6|14224.6|2161
1653481800000|2022-05-25 12:30:00|14237.9|14233.9|14253.6|14249.6|14269.2|14265.2|14230.1|14226.1|1839
1653482100000|2022-05-25 12:35:00|14256.7|14252.7|14241.1|14237.1|14256.7|14252.7|14237.9|14233.9|1088
1653482400000|2022-05-25 12:40:00|14244.2|14240.2|14219.2|14215.2|14244.2|14240.2|14219.2|14215.2|1364
1653482700000|2022-05-25 12:45:00|14216.1|14212.1|14216.1|14212.1|14222.3|14218.3|14209.8|14205.8|3149
1653483000000|2022-05-25 12:50:00|14212.9|14208.9|14231.7|14227.7|14234.8|14230.8|14209.8|14205.8|1993
1653483300000|2022-05-25 12:55:00|14234.8|14230.8|14225.4|14221.4|14237.9|14233.9|14225.4|14221.4|1224
1653483600000|2022-05-25 13:00:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14212.9|14208.9|1312
1653483900000|2022-05-25 13:05:00|14222.3|14218.3|14209.8|14205.8|14227|14223|14209.8|14205.8|1920
1653484200000|2022-05-25 13:10:00|14212.9|14208.9|14225.4|14221.4|14231.7|14227.7|14209.8|14205.8|3610
1653484500000|2022-05-25 13:15:00|14227|14223|14241.1|14237.1|14244.2|14240.2|14222.3|14218.3|1503
1653484800000|2022-05-25 13:20:00|14237.9|14233.9|14241.1|14237.1|14247.3|14243.3|14231.7|14227.7|997
1653485100000|2022-05-25 13:25:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14233.3|14229.3|5088
1653485400000|2022-05-25 13:30:00|14237.9|14233.9|14222.3|14218.3|14241.1|14237.1|14219.2|14215.2|2262
1653485700000|2022-05-25 13:35:00|14219.2|14215.2|14212.9|14208.9|14234.8|14230.8|14212.9|14208.9|1790
1653486000000|2022-05-25 13:40:00|14209.8|14205.8|14203.6|14199.6|14216.1|14212.1|14197.3|14193.3|4281
1653486300000|2022-05-25 13:45:00|14200.4|14196.4|14209.8|14205.8|14209.8|14205.8|14194.2|14190.2|6072
1653486600000|2022-05-25 13:50:00|14206.7|14202.7|14191.1|14187.1|14206.7|14202.7|14184.8|14180.8|1834
1653486900000|2022-05-25 13:55:00|14187.9|14183.9|14178.6|14174.6|14191.1|14187.1|14175.4|14171.4|13006
1653487200000|2022-05-25 14:00:00|14175.4|14171.4|14172.3|14168.3|14181.7|14177.7|14166.1|14162.1|4550
1653487500000|2022-05-25 14:05:00|14175.4|14171.4|14172.3|14168.3|14181.7|14177.7|14172.3|14168.3|4149
1653487800000|2022-05-25 14:10:00|14169.2|14165.2|14166.1|14162.1|14181.7|14177.7|14162.9|14158.9|14323
1653488100000|2022-05-25 14:15:00|14162.9|14158.9|14166.1|14162.1|14178.6|14174.6|14162.9|14158.9|28041
1653488400000|2022-05-25 14:20:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|4442
1653488700000|2022-05-25 14:25:00|14169.2|14165.2|14153.6|14149.6|14169.2|14165.2|14153.6|14149.6|3240
1653489000000|2022-05-25 14:30:00|14155.1|14151.1|14153.6|14149.6|14162.9|14158.9|14150.4|14146.4|5259
1653489300000|2022-05-25 14:35:00|14156.7|14152.7|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|1453
1653489600000|2022-05-25 14:40:00|14159.8|14155.8|14178.6|14174.6|14178.6|14174.6|14159.8|14155.8|8568
1653489900000|2022-05-25 14:45:00|14181.7|14177.7|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|34475
1653490200000|2022-05-25 14:50:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|38165
1653490500000|2022-05-25 14:55:00|14187.9|14183.9|14181.7|14177.7|14187.9|14183.9|14175.4|14171.4|22038
1653490800000|2022-05-25 15:00:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|4233
1653491100000|2022-05-25 15:05:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14184.8|14180.8|1953
1653491400000|2022-05-25 15:10:00|14184.8|14180.8|14197.3|14193.3|14200.4|14196.4|14184.8|14180.8|30751
1653491700000|2022-05-25 15:15:00|14194.2|14190.2|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|5036
1653492000000|2022-05-25 15:20:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|999
1653492300000|2022-05-25 15:25:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|1065
1653492600000|2022-05-25 15:30:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14200.4|14196.4|3948
1653492900000|2022-05-25 15:35:00|14206.7|14202.7|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|1767
1653493200000|2022-05-25 15:40:00|14209.8|14205.8|14197.3|14193.3|14212.9|14208.9|14194.2|14190.2|1133
1653493500000|2022-05-25 15:45:00|14200.4|14196.4|14187.9|14183.9|14200.4|14196.4|14184.8|14180.8|1292
1653493800000|2022-05-25 15:50:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|1274
1653494100000|2022-05-25 15:55:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|1243
1653494400000|2022-05-25 16:00:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|4070
1653494700000|2022-05-25 16:05:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|667
1653495000000|2022-05-25 16:10:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|934
1653495300000|2022-05-25 16:15:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|3047
1653495600000|2022-05-25 16:20:00|14178.6|14174.6|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|5542
1653495900000|2022-05-25 16:25:00|14178.6|14174.6|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|951
1653496200000|2022-05-25 16:30:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|665
1653496500000|2022-05-25 16:35:00|14175.4|14171.4|14169.2|14165.2|14181.7|14177.7|14169.2|14165.2|1788
1653496800000|2022-05-25 16:40:00|14166.1|14162.1|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|1646
1653497100000|2022-05-25 16:45:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|1206
1653497400000|2022-05-25 16:50:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|895
1653497700000|2022-05-25 16:55:00|14162.9|14158.9|14164.5|14160.5|14166.1|14162.1|14159.8|14155.8|647
1653498000000|2022-05-25 17:00:00|14166.1|14162.1|14166.1|14162.1|14172.3|14168.3|14158.3|14154.3|7538
1653498300000|2022-05-25 17:05:00|14162.9|14158.9|14169.2|14165.2|14169.2|14165.2|14159.8|14155.8|710
1653498600000|2022-05-25 17:10:00|14172.3|14168.3|14166.1|14162.1|14175.4|14171.4|14166.1|14162.1|1004
1653498900000|2022-05-25 17:15:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|1037
1653499200000|2022-05-25 17:20:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|1306
1653499500000|2022-05-25 17:25:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|819
1653499800000|2022-05-25 17:30:00|14178.6|14174.6|14172.3|14168.3|14181.7|14177.7|14172.3|14168.3|874
1653500100000|2022-05-25 17:35:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14169.2|14165.2|694
1653500400000|2022-05-25 17:40:00|14181.7|14177.7|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|1084
1653500700000|2022-05-25 17:45:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|540
1653501000000|2022-05-25 17:50:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|1197
1653501300000|2022-05-25 17:55:00|14184.8|14180.8|14175.4|14171.4|14184.8|14180.8|14172.3|14168.3|2674
1653501600000|2022-05-25 18:00:00|14172.3|14168.3|14178.6|14174.6|14187.9|14183.9|14162.9|14158.9|6055
1653501900000|2022-05-25 18:05:00|14177|14173|14184.8|14180.8|14197.3|14193.3|14175.4|14171.4|1768
1653502200000|2022-05-25 18:10:00|14181.7|14177.7|14194.2|14190.2|14197.3|14193.3|14178.6|14174.6|5839
1653502500000|2022-05-25 18:15:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14178.6|14174.6|1180
1653502800000|2022-05-25 18:20:00|14189.5|14185.5|14187.9|14183.9|14194.2|14190.2|14184.8|14180.8|1350
1653503100000|2022-05-25 18:25:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|1212
1653503400000|2022-05-25 18:30:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|1373
1653503700000|2022-05-25 18:35:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|826
1653504000000|2022-05-25 18:40:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|946
1653504300000|2022-05-25 18:45:00|14175.4|14171.4|14184.8|14180.8|14184.8|14180.8|14172.3|14168.3|1707
1653504600000|2022-05-25 18:50:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|4396
1653504900000|2022-05-25 18:55:00|14181.7|14177.7|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|2901
1653505200000|2022-05-25 19:00:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|9171
1653505500000|2022-05-25 19:05:00|14184.8|14180.8|14169.2|14165.2|14184.8|14180.8|14169.2|14165.2|6550
1653505800000|2022-05-25 19:10:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|593
1653506100000|2022-05-25 19:15:00|14173.9|14169.9|14181.7|14177.7|14184.8|14180.8|14172.3|14168.3|764
1653506400000|2022-05-25 19:20:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|4513
1653506700000|2022-05-25 19:25:00|14181.7|14177.7|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|479
1653507000000|2022-05-25 19:30:00|14184.8|14180.8|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|817
1653507300000|2022-05-25 19:35:00|14191.1|14187.1|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|682
1653507600000|2022-05-25 19:40:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|696
1653507900000|2022-05-25 19:45:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|4232
1653508200000|2022-05-25 19:50:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|2709
1653508500000|2022-05-25 19:55:00|14197.3|14193.3|14191.1|14187.1|14200.4|14196.4|14191.1|14187.1|4183
1653508800000|2022-05-25 20:00:00|14194.2|14190.2|14169.2|14165.2|14194.2|14190.2|14162.9|14158.9|2034
1653509100000|2022-05-25 20:05:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|3135
1653509400000|2022-05-25 20:10:00|14169.2|14165.2|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|548
1653509700000|2022-05-25 20:15:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|185
1653510000000|2022-05-25 20:20:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|2084
1653510300000|2022-05-25 20:25:00|14169.2|14165.2|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|1573
1653510600000|2022-05-25 20:30:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|986
1653510900000|2022-05-25 20:35:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|407
1653511200000|2022-05-25 20:40:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|1826
1653511500000|2022-05-25 20:45:00|14187.9|14183.9|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|701
1653511800000|2022-05-25 20:50:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|976
1653512100000|2022-05-25 20:55:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|628
1653516000000|2022-05-25 22:00:00|14181.7|14177.7|14180.1|14176.1|14181.7|14177.7|14172.3|14168.3|203
1653516300000|2022-05-25 22:05:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|11
1653516600000|2022-05-25 22:10:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|96
1653516900000|2022-05-25 22:15:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|42
1653517200000|2022-05-25 22:20:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|40
1653517500000|2022-05-25 22:25:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14186.4|14182.4|18
1653517800000|2022-05-25 22:30:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|97
1653518100000|2022-05-25 22:35:00|14189.5|14185.5|14189.5|14185.5|14191.1|14187.1|14189.5|14185.5|26
1653518400000|2022-05-25 22:40:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|63
1653518700000|2022-05-25 22:45:00|||||||||30
1653519000000|2022-05-25 22:50:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|39
1653519300000|2022-05-25 22:55:00|||||||||11
1653519600000|2022-05-25 23:00:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|42
1653519900000|2022-05-25 23:05:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|42
1653520200000|2022-05-25 23:10:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|31
1653520500000|2022-05-25 23:15:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|38
1653520800000|2022-05-25 23:20:00|||||||||16
1653521100000|2022-05-25 23:25:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|36
1653521400000|2022-05-25 23:30:00|14191.1|14187.1|14192.6|14188.6|14194.2|14190.2|14191.1|14187.1|35
1653521700000|2022-05-25 23:35:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|57
1653522000000|2022-05-25 23:40:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|95
1653522300000|2022-05-25 23:45:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|53
1653522600000|2022-05-25 23:50:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|22
1653522900000|2022-05-25 23:55:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|141
1653523200000|2022-05-26 00:00:00|14191.1|14187.1|14184.8|14180.8|14192.6|14188.6|14178.6|14174.6|160
1653523500000|2022-05-26 00:05:00|14181.7|14177.7|14172.3|14168.3|14181.7|14177.7|14172.3|14168.3|112
1653523800000|2022-05-26 00:10:00|14169.2|14165.2|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|201
1653524100000|2022-05-26 00:15:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|123
1653524400000|2022-05-26 00:20:00|14172.3|14168.3|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|103
1653524700000|2022-05-26 00:25:00|14167.6|14163.6|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|75
1653525000000|2022-05-26 00:30:00|14159.8|14155.8|14150.4|14146.4|14162.9|14158.9|14150.4|14146.4|165
1653525300000|2022-05-26 00:35:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14147.3|14143.3|225
1653525600000|2022-05-26 00:40:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|60
1653525900000|2022-05-26 00:45:00|14152|14148|14144.2|14140.2|14153.6|14149.6|14142.6|14138.6|128
1653526200000|2022-05-26 00:50:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|166
1653526500000|2022-05-26 00:55:00|14139.5|14135.5|14134.8|14130.8|14144.2|14140.2|14131.7|14127.7|258
1653526800000|2022-05-26 01:00:00|14136.4|14132.4|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|79
1653527100000|2022-05-26 01:05:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|141
1653527400000|2022-05-26 01:10:00|14141.1|14137.1|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|136
1653527700000|2022-05-26 01:15:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|271
1653528000000|2022-05-26 01:20:00|14150.4|14146.4|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|428
1653528300000|2022-05-26 01:25:00|14152|14148|14150.4|14146.4|14155.1|14151.1|14150.4|14146.4|128
1653528600000|2022-05-26 01:30:00|14153.6|14149.6|14159.8|14155.8|14161.4|14157.4|14153.6|14149.6|366
1653528900000|2022-05-26 01:35:00|14156.7|14152.7|14166.1|14162.1|14166.1|14162.1|14156.7|14152.7|155
1653529200000|2022-05-26 01:40:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|245
1653529500000|2022-05-26 01:45:00|14162.9|14158.9|14169.2|14165.2|14169.2|14165.2|14162.9|14158.9|161
1653529800000|2022-05-26 01:50:00|14166.1|14162.1|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|245
1653530100000|2022-05-26 01:55:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|112
1653530400000|2022-05-26 02:00:00|14175.4|14171.4|14162.9|14158.9|14175.4|14171.4|14159.8|14155.8|255
1653530700000|2022-05-26 02:05:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|48
1653531000000|2022-05-26 02:10:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|128
1653531300000|2022-05-26 02:15:00|14158.3|14154.3|14153.6|14149.6|14158.3|14154.3|14153.6|14149.6|405
1653531600000|2022-05-26 02:20:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|512
1653531900000|2022-05-26 02:25:00|14144.2|14140.2|14144.2|14140.2|14145.8|14141.8|14144.2|14140.2|85
1653532200000|2022-05-26 02:30:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|1526
1653532500000|2022-05-26 02:35:00|14147.3|14143.3|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|152
1653532800000|2022-05-26 02:40:00|14153.6|14149.6|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|539
1653533100000|2022-05-26 02:45:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|171
1653533400000|2022-05-26 02:50:00|14161.4|14157.4|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|103
1653533700000|2022-05-26 02:55:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|110
1653534000000|2022-05-26 03:00:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|110
1653534300000|2022-05-26 03:05:00|14164.5|14160.5|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|126
1653534600000|2022-05-26 03:10:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|310
1653534900000|2022-05-26 03:15:00|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|101
1653535200000|2022-05-26 03:20:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|118
1653535500000|2022-05-26 03:25:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|168
1653535800000|2022-05-26 03:30:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|151
1653536100000|2022-05-26 03:35:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|174
1653536400000|2022-05-26 03:40:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|95
1653536700000|2022-05-26 03:45:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|194
1653537000000|2022-05-26 03:50:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|157
1653537300000|2022-05-26 03:55:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|177
1653537600000|2022-05-26 04:00:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|198
1653537900000|2022-05-26 04:05:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|113
1653538200000|2022-05-26 04:10:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|105
1653538500000|2022-05-26 04:15:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|180
1653538800000|2022-05-26 04:20:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|104
1653539100000|2022-05-26 04:25:00|||||||||101
1653539400000|2022-05-26 04:30:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|90
1653539700000|2022-05-26 04:35:00|||||||||111
1653540000000|2022-05-26 04:40:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|115
1653540300000|2022-05-26 04:45:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|125
1653540600000|2022-05-26 04:50:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|157
1653540900000|2022-05-26 04:55:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|121
1653541200000|2022-05-26 05:00:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|145
1653541500000|2022-05-26 05:05:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|67
1653541800000|2022-05-26 05:10:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|63
1653542100000|2022-05-26 05:15:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|88
1653542400000|2022-05-26 05:20:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|31
1653542700000|2022-05-26 05:25:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|43
1653543000000|2022-05-26 05:30:00|14183.3|14179.3|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|97
1653543300000|2022-05-26 05:35:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|78
1653543600000|2022-05-26 05:40:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|188
1653543900000|2022-05-26 05:45:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|164
1653544200000|2022-05-26 05:50:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|112
1653544500000|2022-05-26 05:55:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|142
1653544800000|2022-05-26 06:00:00|14194.2|14190.2|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|349
1653545100000|2022-05-26 06:05:00|14197.3|14193.3|14206.7|14202.7|14209.8|14205.8|14197.3|14193.3|247
1653545400000|2022-05-26 06:10:00|14203.6|14199.6|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|277
1653545700000|2022-05-26 06:15:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|165
1653546000000|2022-05-26 06:20:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14200.4|14196.4|385
1653546300000|2022-05-26 06:25:00|14203.6|14199.6|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|410
1653546600000|2022-05-26 06:30:00|14214.5|14210.5|14222.3|14218.3|14225.4|14221.4|14214.5|14210.5|485
1653546900000|2022-05-26 06:35:00|14219.2|14215.2|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|1483
1653547200000|2022-05-26 06:40:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|218
1653547500000|2022-05-26 06:45:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|289
1653547800000|2022-05-26 06:50:00|14222.3|14218.3|14222.3|14218.3|14228.6|14224.6|14219.2|14215.2|307
1653548100000|2022-05-26 06:55:00|14225.4|14221.4|14222.3|14218.3|14228.6|14224.6|14219.2|14215.2|922
1653548400000|2022-05-26 07:00:00|14223.9|14219.9|14222.3|14218.3|14228.6|14224.6|14216.1|14212.1|649
1653548700000|2022-05-26 07:05:00|14223.9|14219.9|14222.3|14218.3|14225.4|14221.4|14216.1|14212.1|279
1653549000000|2022-05-26 07:10:00|14219.2|14215.2|14219.2|14215.2|14234.8|14230.8|14219.2|14215.2|334
1653549300000|2022-05-26 07:15:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|257
1653549600000|2022-05-26 07:20:00|14216.1|14212.1|14209.8|14205.8|14222.3|14218.3|14209.8|14205.8|889
1653549900000|2022-05-26 07:25:00|14212.9|14208.9|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|412
1653550200000|2022-05-26 07:30:00|14216.1|14212.1|14225.4|14221.4|14231.7|14227.7|14212.9|14208.9|384
1653550500000|2022-05-26 07:35:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|299
1653550800000|2022-05-26 07:40:00|14222.3|14218.3|14234.8|14230.8|14237.9|14233.9|14222.3|14218.3|662
1653551100000|2022-05-26 07:45:00|14231.7|14227.7|14244.2|14240.2|14244.2|14240.2|14231.7|14227.7|462
1653551400000|2022-05-26 07:50:00|14241.1|14237.1|14250.4|14246.4|14250.4|14246.4|14237.9|14233.9|430
1653551700000|2022-05-26 07:55:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|956
1653552000000|2022-05-26 08:00:00|14248.9|14244.9|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|271
1653552300000|2022-05-26 08:05:00|14247.3|14243.3|14241.1|14237.1|14250.4|14246.4|14241.1|14237.1|718
1653552600000|2022-05-26 08:10:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|384
1653552900000|2022-05-26 08:15:00|14244.2|14240.2|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|351
1653553200000|2022-05-26 08:20:00|14236.4|14232.4|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|375
1653553500000|2022-05-26 08:25:00|14234.8|14230.8|14239.5|14235.5|14241.1|14237.1|14233.3|14229.3|346
1653553800000|2022-05-26 08:30:00|14241.1|14237.1|14234.8|14230.8|14244.2|14240.2|14231.7|14227.7|393
1653554100000|2022-05-26 08:35:00|14236.4|14232.4|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|297
1653554400000|2022-05-26 08:40:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|191
1653554700000|2022-05-26 08:45:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|1765
1653555000000|2022-05-26 08:50:00|14241.1|14237.1|14231.7|14227.7|14241.1|14237.1|14228.6|14224.6|253
1653555300000|2022-05-26 08:55:00|14230.1|14226.1|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|192
1653555600000|2022-05-26 09:00:00|14222.3|14218.3|14228.6|14224.6|14228.6|14224.6|14222.3|14218.3|161
1653555900000|2022-05-26 09:05:00|14225.4|14221.4|14230.1|14226.1|14231.7|14227.7|14225.4|14221.4|187
1653556200000|2022-05-26 09:10:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|591
1653556500000|2022-05-26 09:15:00|14228.6|14224.6|14222.3|14218.3|14228.6|14224.6|14219.2|14215.2|274
1653556800000|2022-05-26 09:20:00|14219.2|14215.2|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|963
1653557100000|2022-05-26 09:25:00|14219.2|14215.2|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|191
1653557400000|2022-05-26 09:30:00|14222.3|14218.3|14203.6|14199.6|14222.3|14218.3|14203.6|14199.6|333
1653557700000|2022-05-26 09:35:00|14206.7|14202.7|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|2888
1653558000000|2022-05-26 09:40:00|14203.6|14199.6|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|348
1653558300000|2022-05-26 09:45:00|14195.8|14191.8|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|231
1653558600000|2022-05-26 09:50:00|14197.3|14193.3|14194.2|14190.2|14203.6|14199.6|14194.2|14190.2|228
1653558900000|2022-05-26 09:55:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|286
1653559200000|2022-05-26 10:00:00|14200.4|14196.4|14206.7|14202.7|14206.7|14202.7|14197.3|14193.3|177
1653559500000|2022-05-26 10:05:00|14209.8|14205.8|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|1461
1653559800000|2022-05-26 10:10:00|14209.8|14205.8|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|217
1653560100000|2022-05-26 10:15:00|14216.1|14212.1|14206.7|14202.7|14216.1|14212.1|14203.6|14199.6|2087
1653560400000|2022-05-26 10:20:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|214
1653560700000|2022-05-26 10:25:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|1542
1653561000000|2022-05-26 10:30:00|14219.2|14215.2|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|306
1653561300000|2022-05-26 10:35:00|14212.9|14208.9|14219.2|14215.2|14222.3|14218.3|14209.8|14205.8|271
1653561600000|2022-05-26 10:40:00|14220.8|14216.8|14217.6|14213.6|14225.4|14221.4|14216.1|14212.1|284
1653561900000|2022-05-26 10:45:00|14219.2|14215.2|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|215
1653562200000|2022-05-26 10:50:00|14209.8|14205.8|14200.4|14196.4|14212.9|14208.9|14200.4|14196.4|1924
1653562500000|2022-05-26 10:55:00|14202|14198|14187.9|14183.9|14203.6|14199.6|14187.9|14183.9|294
1653562800000|2022-05-26 11:00:00|14189.5|14185.5|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|458
1653563100000|2022-05-26 11:05:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|452
1653563400000|2022-05-26 11:10:00|14187.9|14183.9|14172.3|14168.3|14187.9|14183.9|14172.3|14168.3|721
1653563700000|2022-05-26 11:15:00|14175.4|14171.4|14162.9|14158.9|14175.4|14171.4|14162.9|14158.9|1444
1653564000000|2022-05-26 11:20:00|14166.1|14162.1|14153.6|14149.6|14166.1|14162.1|14153.6|14149.6|854
1653564300000|2022-05-26 11:25:00|14150.4|14146.4|14134.8|14130.8|14153.6|14149.6|14134.8|14130.8|1122
1653564600000|2022-05-26 11:30:00|14137.9|14133.9|14141.1|14137.1|14144.2|14140.2|14134.8|14130.8|642
1653564900000|2022-05-26 11:35:00|14137.9|14133.9|14141.1|14137.1|14144.2|14140.2|14125.4|14121.4|646
1653565200000|2022-05-26 11:40:00|14142.6|14138.6|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|470
1653565500000|2022-05-26 11:45:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|1037
1653565800000|2022-05-26 11:50:00|14136.4|14132.4|14141.1|14137.1|14147.3|14143.3|14136.4|14132.4|810
1653566100000|2022-05-26 11:55:00|14144.2|14140.2|14148.9|14144.9|14150.4|14146.4|14144.2|14140.2|1329
1653566400000|2022-05-26 12:00:00|14147.3|14143.3|14159.8|14155.8|14159.8|14155.8|14147.3|14143.3|884
1653566700000|2022-05-26 12:05:00|14156.7|14152.7|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|3291
1653567000000|2022-05-26 12:10:00|14162.9|14158.9|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|438
1653567300000|2022-05-26 12:15:00|14169.2|14165.2|14169.2|14165.2|14175.4|14171.4|14159.8|14155.8|931
1653567600000|2022-05-26 12:20:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|1740
1653567900000|2022-05-26 12:25:00|14172.3|14168.3|14180.1|14176.1|14181.7|14177.7|14172.3|14168.3|1203
1653568200000|2022-05-26 12:30:00|14178.6|14174.6|14181.7|14177.7|14194.2|14190.2|14169.2|14165.2|1047
1653568500000|2022-05-26 12:35:00|14180.1|14176.1|14169.2|14165.2|14184.8|14180.8|14169.2|14165.2|1097
1653568800000|2022-05-26 12:40:00|14172.3|14168.3|14159.8|14155.8|14172.3|14168.3|14159.8|14155.8|1192
1653569100000|2022-05-26 12:45:00|14161.4|14157.4|14137.9|14133.9|14162.9|14158.9|14137.9|14133.9|2748
1653569400000|2022-05-26 12:50:00|14139.5|14135.5|14153.6|14149.6|14159.8|14155.8|14137.9|14133.9|1816
1653569700000|2022-05-26 12:55:00|14150.4|14146.4|14162.9|14158.9|14162.9|14158.9|14150.4|14146.4|6193
1653570000000|2022-05-26 13:00:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|697
1653570300000|2022-05-26 13:05:00|14156.7|14152.7|14178.6|14174.6|14181.7|14177.7|14153.6|14149.6|4399
1653570600000|2022-05-26 13:10:00|14175.4|14171.4|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|1945
1653570900000|2022-05-26 13:15:00|14175.4|14171.4|14162.9|14158.9|14175.4|14171.4|14159.8|14155.8|1933
1653571200000|2022-05-26 13:20:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|640
1653571500000|2022-05-26 13:25:00|14169.2|14165.2|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|875
1653571800000|2022-05-26 13:30:00|14172.3|14168.3|14141.1|14137.1|14172.3|14168.3|14137.9|14133.9|1968
1653572100000|2022-05-26 13:35:00|14137.9|14133.9|14144.2|14140.2|14153.6|14149.6|14137.9|14133.9|1316
1653572400000|2022-05-26 13:40:00|14147.3|14143.3|14159.8|14155.8|14159.8|14155.8|14147.3|14143.3|21729
1653572700000|2022-05-26 13:45:00|14162.9|14158.9|14166.1|14162.1|14175.4|14171.4|14159.8|14155.8|6965
1653573000000|2022-05-26 13:50:00|14164.5|14160.5|14153.6|14149.6|14166.1|14162.1|14150.4|14146.4|2472
1653573300000|2022-05-26 13:55:00|14156.7|14152.7|14172.3|14168.3|14175.4|14171.4|14156.7|14152.7|4010
1653573600000|2022-05-26 14:00:00|14175.4|14171.4|14166.1|14162.1|14178.6|14174.6|14162.9|14158.9|1421
1653573900000|2022-05-26 14:05:00|14169.2|14165.2|14175.4|14171.4|14181.7|14177.7|14162.9|14158.9|5624
1653574200000|2022-05-26 14:10:00|14178.6|14174.6|14175.4|14171.4|14184.8|14180.8|14169.2|14165.2|1276
1653574500000|2022-05-26 14:15:00|14178.6|14174.6|14172.3|14168.3|14184.8|14180.8|14169.2|14165.2|5589
1653574800000|2022-05-26 14:20:00|14175.4|14171.4|14156.7|14152.7|14181.7|14177.7|14156.7|14152.7|1093
1653575100000|2022-05-26 14:25:00|14159.8|14155.8|14175.4|14171.4|14175.4|14171.4|14156.7|14152.7|3744
1653575400000|2022-05-26 14:30:00|14172.3|14168.3|14162.9|14158.9|14172.3|14168.3|14162.9|14158.9|1180
1653575700000|2022-05-26 14:35:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|3414
1653576000000|2022-05-26 14:40:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|1409
1653576300000|2022-05-26 14:45:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|429
1653576600000|2022-05-26 14:50:00|14155.1|14151.1|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|1621
1653576900000|2022-05-26 14:55:00|14147.3|14143.3|14131.7|14127.7|14150.4|14146.4|14128.6|14124.6|966
1653577200000|2022-05-26 15:00:00|14128.6|14124.6|14112.9|14108.9|14128.6|14124.6|14112.9|14108.9|3540
1653577500000|2022-05-26 15:05:00|14109.8|14105.8|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|4140
1653577800000|2022-05-26 15:10:00|14109.8|14105.8|14103.6|14099.6|14111.4|14107.4|14097.3|14093.3|1462
1653578100000|2022-05-26 15:15:00|14100.4|14096.4|14109.8|14105.8|14112.9|14108.9|14097.3|14093.3|2471
1653578400000|2022-05-26 15:20:00|14112.9|14108.9|14125.4|14121.4|14125.4|14121.4|14109.8|14105.8|5702
1653578700000|2022-05-26 15:25:00|14128.6|14124.6|14114.5|14110.5|14131.7|14127.7|14114.5|14110.5|1807
1653579000000|2022-05-26 15:30:00|14112.9|14108.9|14131.7|14127.7|14134.8|14130.8|14112.9|14108.9|884
1653579300000|2022-05-26 15:35:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|2022
1653579600000|2022-05-26 15:40:00|14131.7|14127.7|14119.2|14115.2|14131.7|14127.7|14119.2|14115.2|637
1653579900000|2022-05-26 15:45:00|14122.3|14118.3|14128.6|14124.6|14131.7|14127.7|14122.3|14118.3|939
1653580200000|2022-05-26 15:50:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|535
1653580500000|2022-05-26 15:55:00|14128.6|14124.6|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|513
1653580800000|2022-05-26 16:00:00|14122.3|14118.3|14128.6|14124.6|14128.6|14124.6|14122.3|14118.3|704
1653581100000|2022-05-26 16:05:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|1818
1653581400000|2022-05-26 16:10:00|14131.7|14127.7|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|4942
1653581700000|2022-05-26 16:15:00|14130.1|14126.1|14137.9|14133.9|14137.9|14133.9|14130.1|14126.1|6464
1653582000000|2022-05-26 16:20:00|14139.5|14135.5|14128.6|14124.6|14141.1|14137.1|14125.4|14121.4|1063
1653582300000|2022-05-26 16:25:00|14131.7|14127.7|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|5741
1653582600000|2022-05-26 16:30:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|2366
1653582900000|2022-05-26 16:35:00|14131.7|14127.7|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|700
1653583200000|2022-05-26 16:40:00|14122.3|14118.3|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|598
1653583500000|2022-05-26 16:45:00|14122.3|14118.3|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|618
1653583800000|2022-05-26 16:50:00|14125.4|14121.4|14109.8|14105.8|14125.4|14121.4|14109.8|14105.8|1962
1653584100000|2022-05-26 16:55:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|9941
1653584400000|2022-05-26 17:00:00|14109.8|14105.8|14134.8|14130.8|14134.8|14130.8|14108.3|14104.3|1308
1653584700000|2022-05-26 17:05:00|14131.7|14127.7|14150.4|14146.4|14150.4|14146.4|14131.7|14127.7|2150
1653585000000|2022-05-26 17:10:00|14147.3|14143.3|14159.8|14155.8|14159.8|14155.8|14144.2|14140.2|862
1653585300000|2022-05-26 17:15:00|14156.7|14152.7|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|938
1653585600000|2022-05-26 17:20:00|14153.6|14149.6|14166.1|14162.1|14166.1|14162.1|14153.6|14149.6|1835
1653585900000|2022-05-26 17:25:00|14169.2|14165.2|14178.6|14174.6|14178.6|14174.6|14162.9|14158.9|2093
1653586200000|2022-05-26 17:30:00|14175.4|14171.4|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|974
1653586500000|2022-05-26 17:35:00|14169.2|14165.2|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|3160
1653586800000|2022-05-26 17:40:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|2442
1653587100000|2022-05-26 17:45:00|14175.4|14171.4|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|1013
1653587400000|2022-05-26 17:50:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|487
1653587700000|2022-05-26 17:55:00|14178.6|14174.6|14166.1|14162.1|14178.6|14174.6|14162.9|14158.9|1215
1653588000000|2022-05-26 18:00:00|14162.9|14158.9|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|842
1653588300000|2022-05-26 18:05:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|441
1653588600000|2022-05-26 18:10:00|14159.8|14155.8|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|312
1653588900000|2022-05-26 18:15:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14156.7|14152.7|1331
1653589200000|2022-05-26 18:20:00|14166.1|14162.1|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|1177
1653589500000|2022-05-26 18:25:00|14159.8|14155.8|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|1884
1653589800000|2022-05-26 18:30:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|1427
1653590100000|2022-05-26 18:35:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|2642
1653590400000|2022-05-26 18:40:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|2442
1653590700000|2022-05-26 18:45:00|14166.1|14162.1|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|3273
1653591000000|2022-05-26 18:50:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|675
1653591300000|2022-05-26 18:55:00|14172.3|14168.3|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|1683
1661247600000|2022-08-23 09:40:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|0
1661247900000|2022-08-23 09:45:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|47
1661248200000|2022-08-23 09:50:00|13758.3|13754.3|13756.7|13752.7|13761.4|13757.4|13756.7|13752.7|19
1661248500000|2022-08-23 09:55:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13755.1|13751.1|6
1661248800000|2022-08-23 10:00:00|13758.3|13754.3|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|33
1661249100000|2022-08-23 10:05:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|12
1661249400000|2022-08-23 10:10:00|13752|13748|13748.9|13744.9|13752|13748|13747.3|13743.3|74
1661249700000|2022-08-23 10:15:00|13750.4|13746.4|13752|13748|13755.1|13751.1|13748.9|13744.9|63
1661250000000|2022-08-23 10:20:00|13753.6|13749.6|13742.6|13738.6|13753.6|13749.6|13741.1|13737.1|58
1661250300000|2022-08-23 10:25:00|13744.2|13740.2|13744.2|13740.2|13745.8|13741.8|13737.9|13733.9|84
1661250600000|2022-08-23 10:30:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|53
1661250900000|2022-08-23 10:35:00|13748.9|13744.9|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|15
1661251200000|2022-08-23 10:40:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|16
1661251500000|2022-08-23 10:45:00|13753.6|13749.6|13755.1|13751.1|13756.7|13752.7|13750.4|13746.4|15
1661251800000|2022-08-23 10:50:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|339
1661252100000|2022-08-23 10:55:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|375
1661252400000|2022-08-23 11:00:00|13758.3|13754.3|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|261
1661252700000|2022-08-23 11:05:00|13766.1|13762.1|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|54
1661253000000|2022-08-23 11:10:00|13764.5|13760.5|13761.4|13757.4|13766.1|13762.1|13759.8|13755.8|126
1661253300000|2022-08-23 11:15:00|13759.8|13755.8|13759.8|13755.8|13761.4|13757.4|13756.7|13752.7|512
1661253600000|2022-08-23 11:20:00|13761.4|13757.4|13758.3|13754.3|13769.2|13765.2|13758.3|13754.3|341
1661253900000|2022-08-23 11:25:00|13759.8|13755.8|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|1188
1661254200000|2022-08-23 11:30:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|199
1661254500000|2022-08-23 11:35:00|13748.9|13744.9|13766.1|13762.1|13767.6|13763.6|13747.3|13743.3|336
1661254800000|2022-08-23 11:40:00|13767.6|13763.6|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|453
1661255100000|2022-08-23 11:45:00|13764.5|13760.5|13772.3|13768.3|13778.6|13774.6|13762.9|13758.9|14
1661255400000|2022-08-23 11:50:00|13770.8|13766.8|13762.9|13758.9|13772.3|13768.3|13759.8|13755.8|413
1661255700000|2022-08-23 11:55:00|13766.1|13762.1|13762.9|13758.9|13769.2|13765.2|13756.7|13752.7|168
1661256000000|2022-08-23 12:00:00|13764.5|13760.5|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|28
1661256300000|2022-08-23 12:05:00|13766.1|13762.1|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|131
1661256600000|2022-08-23 12:10:00|13764.5|13760.5|13753.6|13749.6|13764.5|13760.5|13750.4|13746.4|705
1661256900000|2022-08-23 12:15:00|13752|13748|13736.4|13732.4|13753.6|13749.6|13731.7|13727.7|357
1661257200000|2022-08-23 12:20:00|13734.8|13730.8|13719.2|13715.2|13741.1|13737.1|13709.8|13705.8|807
1661257500000|2022-08-23 12:25:00|13716.1|13712.1|13716.1|13712.1|13725.4|13721.4|13711.4|13707.4|171
1661257800000|2022-08-23 12:30:00|13717.6|13713.6|13689.5|13685.5|13717.6|13713.6|13684.8|13680.8|340
1661258100000|2022-08-23 12:35:00|13691.1|13687.1|13691.1|13687.1|13697.3|13693.3|13684.8|13680.8|480
1661258400000|2022-08-23 12:40:00|13689.5|13685.5|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|280
1661258700000|2022-08-23 12:45:00|13691.1|13687.1|13689.5|13685.5|13692.6|13688.6|13684.8|13680.8|946
1661259000000|2022-08-23 12:50:00|13687.9|13683.9|13691.1|13687.1|13698.9|13694.9|13686.4|13682.4|460
1661259300000|2022-08-23 12:55:00|13689.5|13685.5|13666.1|13662.1|13691.1|13687.1|13662.9|13658.9|710
1661259600000|2022-08-23 13:00:00|13662.9|13658.9|13656.7|13652.7|13666.1|13662.1|13653.6|13649.6|1390
1661259900000|2022-08-23 13:05:00|13655.1|13651.1|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|4906
1661260200000|2022-08-23 13:10:00|13659.8|13655.8|13669.2|13665.2|13669.2|13665.2|13653.6|13649.6|325
1661260500000|2022-08-23 13:15:00|13666.1|13662.1|13675.4|13671.4|13677|13673|13659.8|13655.8|189
1661260800000|2022-08-23 13:20:00|13673.9|13669.9|13677|13673|13678.6|13674.6|13669.2|13665.2|206
1661261100000|2022-08-23 13:25:00|13675.4|13671.4|13687.9|13683.9|13689.5|13685.5|13673.9|13669.9|377
1661261400000|2022-08-23 13:30:00|13686.4|13682.4|13672.3|13668.3|13687.9|13683.9|13669.2|13665.2|1382
1661261700000|2022-08-23 13:35:00|13670.8|13666.8|13659.8|13655.8|13672.3|13668.3|13656.7|13652.7|3669
1661262000000|2022-08-23 13:40:00|13656.7|13652.7|13667.6|13663.6|13669.2|13665.2|13653.6|13649.6|978
1661262300000|2022-08-23 13:45:00|13673.9|13669.9|13723.9|13719.9|13731.7|13727.7|13673.9|13669.9|1242
1661262600000|2022-08-23 13:50:00|13722.3|13718.3|13708.3|13704.3|13728.6|13724.6|13700.4|13696.4|1180
1661262900000|2022-08-23 13:55:00|13709.8|13705.8|13709.8|13705.8|13722.3|13718.3|13703.6|13699.6|300
1661263200000|2022-08-23 14:00:00|13711.4|13707.4|13756.7|13752.7|13762.9|13758.9|13709.8|13705.8|2753
1661263500000|2022-08-23 14:05:00|13753.6|13749.6|13781.7|13777.7|13784.8|13780.8|13753.6|13749.6|1274
1661263800000|2022-08-23 14:10:00|13780.1|13776.1|13778.6|13774.6|13784.8|13780.8|13772.3|13768.3|1456
1661264100000|2022-08-23 14:15:00|13780.1|13776.1|13772.3|13768.3|13781.7|13777.7|13772.3|13768.3|262
1661264400000|2022-08-23 14:20:00|13773.9|13769.9|13747.3|13743.3|13775.4|13771.4|13747.3|13743.3|357
1661264700000|2022-08-23 14:25:00|13748.9|13744.9|13741.1|13737.1|13750.4|13746.4|13737.9|13733.9|1403
1661265000000|2022-08-23 14:30:00|13739.5|13735.5|13756.7|13752.7|13759.8|13755.8|13737.9|13733.9|6427
1661265300000|2022-08-23 14:35:00|13755.1|13751.1|13756.7|13752.7|13759.8|13755.8|13737.9|13733.9|267
1661265600000|2022-08-23 14:40:00|13753.6|13749.6|13759.8|13755.8|13762.9|13758.9|13747.3|13743.3|4768
1661265900000|2022-08-23 14:45:00|13756.7|13752.7|13766.1|13762.1|13766.1|13762.1|13753.6|13749.6|995
1661266200000|2022-08-23 14:50:00|13764.5|13760.5|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|12725
1661266500000|2022-08-23 14:55:00|13764.5|13760.5|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|4423
1661266800000|2022-08-23 15:00:00|13766.1|13762.1|13781.7|13777.7|13781.7|13777.7|13766.1|13762.1|1258
1661267100000|2022-08-23 15:05:00|13780.1|13776.1|13781.7|13777.7|13784.8|13780.8|13769.2|13765.2|868
1661267400000|2022-08-23 15:10:00|13780.1|13776.1|13787.9|13783.9|13794.2|13790.2|13780.1|13776.1|3861
1661267700000|2022-08-23 15:15:00|13786.4|13782.4|13792.6|13788.6|13797.3|13793.3|13784.8|13780.8|290
1661268000000|2022-08-23 15:20:00|13791.1|13787.1|13781.7|13777.7|13791.1|13787.1|13781.7|13777.7|869
1661268300000|2022-08-23 15:25:00|13784.8|13780.8|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|9021
1661268600000|2022-08-23 15:30:00|13777|13773|13772.3|13768.3|13781.7|13777.7|13772.3|13768.3|406
1661268900000|2022-08-23 15:35:00|13773.9|13769.9|13781.7|13777.7|13781.7|13777.7|13772.3|13768.3|141
1661269200000|2022-08-23 15:40:00|13778.6|13774.6|13775.4|13771.4|13787.9|13783.9|13775.4|13771.4|436
1661269500000|2022-08-23 15:45:00|13778.6|13774.6|13775.4|13771.4|13781.7|13777.7|13773.9|13769.9|594
1661269800000|2022-08-23 15:50:00|13772.3|13768.3|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|417
1661270100000|2022-08-23 15:55:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|9143
1661270400000|2022-08-23 16:00:00|13772.3|13768.3|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|12408
1661270700000|2022-08-23 16:05:00|13772.3|13768.3|13770.8|13766.8|13775.4|13771.4|13766.1|13762.1|2632
1661271000000|2022-08-23 16:10:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13767.6|13763.6|49
1661271300000|2022-08-23 16:15:00|13767.6|13763.6|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|273
1661271600000|2022-08-23 16:20:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|102
1661271900000|2022-08-23 16:25:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|618
1661272200000|2022-08-23 16:30:00|13770.8|13766.8|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|1301
1661272500000|2022-08-23 16:35:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|2455
1661272800000|2022-08-23 16:40:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|1294
1661273100000|2022-08-23 16:45:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|213
1661273400000|2022-08-23 16:50:00|13758.3|13754.3|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|136
1661273700000|2022-08-23 16:55:00|13748.9|13744.9|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|2853
1661274000000|2022-08-23 17:00:00|13752|13748|13742.6|13738.6|13755.1|13751.1|13741.1|13737.1|109
1661274300000|2022-08-23 17:05:00|13744.2|13740.2|13737.9|13733.9|13747.3|13743.3|13731.7|13727.7|310
1661274600000|2022-08-23 17:10:00|13736.4|13732.4|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|660
1661274900000|2022-08-23 17:15:00|13731.7|13727.7|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|128
1661275200000|2022-08-23 17:20:00|13727|13723|13719.2|13715.2|13728.6|13724.6|13719.2|13715.2|137
1661275500000|2022-08-23 17:25:00|13716.1|13712.1|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|2030
1661275800000|2022-08-23 17:30:00|13709.8|13705.8|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|112
1661276100000|2022-08-23 17:35:00|13702|13698|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|196
1661276400000|2022-08-23 17:40:00|13695.8|13691.8|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|1234
1661276700000|2022-08-23 17:45:00|13703.6|13699.6|13712.9|13708.9|13712.9|13708.9|13700.4|13696.4|714
1661277000000|2022-08-23 17:50:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|172
1661277300000|2022-08-23 17:55:00|13702|13698|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|99
1661277600000|2022-08-23 18:00:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|159
1661277900000|2022-08-23 18:05:00|13706.7|13702.7|13712.9|13708.9|13716.1|13712.1|13706.7|13702.7|185
1661278200000|2022-08-23 18:10:00|13711.4|13707.4|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|138
1661278500000|2022-08-23 18:15:00|13705.1|13701.1|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|355
1661278800000|2022-08-23 18:20:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13698.9|13694.9|72
1661279100000|2022-08-23 18:25:00|13700.4|13696.4|13698.9|13694.9|13703.6|13699.6|13697.3|13693.3|185
1661279400000|2022-08-23 18:30:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|959
1661279700000|2022-08-23 18:35:00|13692.6|13688.6|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|318
1661280000000|2022-08-23 18:40:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|246
1661280300000|2022-08-23 18:45:00|13695.8|13691.8|13700.4|13696.4|13703.6|13699.6|13694.2|13690.2|447
1661280600000|2022-08-23 18:50:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|100
1661280900000|2022-08-23 18:55:00|13691.1|13687.1|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|385
1661281200000|2022-08-23 19:00:00|13694.2|13690.2|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|7759
1661281500000|2022-08-23 19:05:00|13700.4|13696.4|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|387
1661281800000|2022-08-23 19:10:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|82
1661282100000|2022-08-23 19:15:00|13698.9|13694.9|13697.3|13693.3|13698.9|13694.9|13697.3|13693.3|22
1661282400000|2022-08-23 19:20:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|35
1661282700000|2022-08-23 19:25:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|57
1661283000000|2022-08-23 19:30:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|80
1661283300000|2022-08-23 19:35:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|86
1661283600000|2022-08-23 19:40:00|13695.8|13691.8|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|116
1661283900000|2022-08-23 19:45:00|13694.2|13690.2|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|78
1661284200000|2022-08-23 19:50:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|68
1661284500000|2022-08-23 19:55:00|13684.8|13680.8|13675.4|13671.4|13687.9|13683.9|13672.3|13668.3|392
1661284800000|2022-08-23 20:00:00|13673.9|13669.9|13673.9|13669.9|13675.4|13671.4|13672.3|13668.3|148
1661285100000|2022-08-23 20:05:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|10
1661285400000|2022-08-23 20:10:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|5630
1661285700000|2022-08-23 20:15:00|13675.4|13671.4|13670.8|13666.8|13678.6|13674.6|13669.2|13665.2|268
1661286000000|2022-08-23 20:20:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|242
1661286300000|2022-08-23 20:25:00|13677|13673|13673.9|13669.9|13678.6|13674.6|13672.3|13668.3|28
1661286600000|2022-08-23 20:30:00|13675.4|13671.4|13673.9|13669.9|13675.4|13671.4|13672.3|13668.3|27
1661286900000|2022-08-23 20:35:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|141
1661287200000|2022-08-23 20:40:00|13673.9|13669.9|13680.1|13676.1|13680.1|13676.1|13673.9|13669.9|115
1661287500000|2022-08-23 20:45:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|49
1661287800000|2022-08-23 20:50:00|13686.4|13682.4|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|49
1661288100000|2022-08-23 20:55:00|13692.6|13688.6|13694.2|13690.2|13697.3|13693.3|13692.6|13688.6|50
1661292000000|2022-08-23 22:00:00|13698.9|13694.9|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|17
1661292300000|2022-08-23 22:05:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|21
1661292600000|2022-08-23 22:10:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|6
1661292900000|2022-08-23 22:15:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|8
1661293200000|2022-08-23 22:20:00|13684.8|13680.8|13689.5|13685.5|13689.5|13685.5|13684.8|13680.8|14
1661293500000|2022-08-23 22:25:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|11
1661293800000|2022-08-23 22:30:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|24
1661294100000|2022-08-23 22:35:00|13686.4|13682.4|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|15
1661294400000|2022-08-23 22:40:00|13689.5|13685.5|13689.5|13685.5|13691.1|13687.1|13687.9|13683.9|0
1661294700000|2022-08-23 22:45:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13689.5|13685.5|6
1661295000000|2022-08-23 22:50:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|17
1661295300000|2022-08-23 22:55:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13692.6|13688.6|4
1661295600000|2022-08-23 23:00:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|10
1661295900000|2022-08-23 23:05:00|13689.5|13685.5|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|28
1661296200000|2022-08-23 23:10:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|31
1661296500000|2022-08-23 23:15:00|13680.1|13676.1|13675.4|13671.4|13680.1|13676.1|13675.4|13671.4|2
1661296800000|2022-08-23 23:20:00|13677|13673|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|18
1661297100000|2022-08-23 23:25:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|19
1661297400000|2022-08-23 23:30:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13680.1|13676.1|9
1661298000000|2022-08-23 23:40:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|1
1661298300000|2022-08-23 23:45:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|24
1661298600000|2022-08-23 23:50:00|13677|13673|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|13
1661298900000|2022-08-23 23:55:00|13680.1|13676.1|13681.7|13677.7|13683.3|13679.3|13678.6|13674.6|14
1661299200000|2022-08-24 00:00:00|13680.1|13676.1|13691.1|13687.1|13691.1|13687.1|13678.6|13674.6|41
1661299500000|2022-08-24 00:05:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|9
1661299800000|2022-08-24 00:10:00|13692.6|13688.6|13694.2|13690.2|13695.8|13691.8|13691.1|13687.1|13
1661300100000|2022-08-24 00:15:00|13692.6|13688.6|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|16
1661300400000|2022-08-24 00:20:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|40
1661300700000|2022-08-24 00:25:00|13683.3|13679.3|13680.1|13676.1|13684.8|13680.8|13680.1|13676.1|9
1661301000000|2022-08-24 00:30:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|6
1661301300000|2022-08-24 00:35:00|13683.3|13679.3|13683.3|13679.3|13683.3|13679.3|13681.7|13677.7|94
1661301600000|2022-08-24 00:40:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|586
1661301900000|2022-08-24 00:45:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|17
1661302200000|2022-08-24 00:50:00|13683.3|13679.3|13681.7|13677.7|13683.3|13679.3|13681.7|13677.7|8
1661302500000|2022-08-24 00:55:00|13683.3|13679.3|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|22
1661302800000|2022-08-24 01:00:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|35
1661303100000|2022-08-24 01:05:00|13680.1|13676.1|13684.8|13680.8|13686.4|13682.4|13678.6|13674.6|21
1661303400000|2022-08-24 01:10:00|13686.4|13682.4|13686.4|13682.4|13687.9|13683.9|13684.8|13680.8|4
1661303700000|2022-08-24 01:15:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13683.3|13679.3|12
1661304000000|2022-08-24 01:20:00|13683.3|13679.3|13687.9|13683.9|13689.5|13685.5|13681.7|13677.7|25
1661304300000|2022-08-24 01:25:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|9
1661304600000|2022-08-24 01:30:00|13689.5|13685.5|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|9
1661304900000|2022-08-24 01:35:00|13692.6|13688.6|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|4
1661305200000|2022-08-24 01:40:00|13686.4|13682.4|13687.9|13683.9|13689.5|13685.5|13684.8|13680.8|79
1661305500000|2022-08-24 01:45:00|13689.5|13685.5|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|6
1661305800000|2022-08-24 01:50:00|13695.8|13691.8|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|50
1661306100000|2022-08-24 01:55:00|13702|13698|13700.4|13696.4|13702|13698|13697.3|13693.3|17
1661306400000|2022-08-24 02:00:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|17
1661306700000|2022-08-24 02:05:00|13702|13698|13703.6|13699.6|13706.7|13702.7|13702|13698|29
1661307000000|2022-08-24 02:10:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13698.9|13694.9|34
1661307300000|2022-08-24 02:15:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|4
1661307600000|2022-08-24 02:20:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|4
1661307900000|2022-08-24 02:25:00|13703.6|13699.6|13700.4|13696.4|13705.1|13701.1|13700.4|13696.4|13
1661308200000|2022-08-24 02:30:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13698.9|13694.9|3
1661308500000|2022-08-24 02:35:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|48
1661308800000|2022-08-24 02:40:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|33
1661309100000|2022-08-24 02:45:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|29
1661309400000|2022-08-24 02:50:00|13698.9|13694.9|13700.4|13696.4|13702|13698|13698.9|13694.9|99
1661309700000|2022-08-24 02:55:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|25
1661310000000|2022-08-24 03:00:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13695.8|13691.8|21
1661310300000|2022-08-24 03:05:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|15
1661310600000|2022-08-24 03:10:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|10
1661310900000|2022-08-24 03:15:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|17
1661311200000|2022-08-24 03:20:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|32
1661311500000|2022-08-24 03:25:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13695.8|13691.8|23
1661312400000|2022-08-24 03:40:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|17
1661312700000|2022-08-24 03:45:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|8
1661313000000|2022-08-24 03:50:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13698.9|13694.9|51
1661313300000|2022-08-24 03:55:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|34
1661313600000|2022-08-24 04:00:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|48
1661313900000|2022-08-24 04:05:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13705.1|13701.1|33
1661314200000|2022-08-24 04:10:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|27
1661314500000|2022-08-24 04:15:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|21
1661314800000|2022-08-24 04:20:00|13702|13698|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|5
1661315100000|2022-08-24 04:25:00|13702|13698|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|95
1661315400000|2022-08-24 04:30:00|13705.1|13701.1|13703.6|13699.6|13705.1|13701.1|13703.6|13699.6|6
1661315700000|2022-08-24 04:35:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|15
1661316000000|2022-08-24 04:40:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|38
1661316300000|2022-08-24 04:45:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|233
1661316600000|2022-08-24 04:50:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13705.1|13701.1|71
1661316900000|2022-08-24 04:55:00|||||||||1
1661317200000|2022-08-24 05:00:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|36
1661317500000|2022-08-24 05:05:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|28
1661317800000|2022-08-24 05:10:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|8
1661318100000|2022-08-24 05:15:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13717.6|13713.6|6
1661318400000|2022-08-24 05:20:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|15
1661318700000|2022-08-24 05:25:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|7
1661319000000|2022-08-24 05:30:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|56
1661319300000|2022-08-24 05:35:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|20
1661319600000|2022-08-24 05:40:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|2
1661319900000|2022-08-24 05:45:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|25
1661320200000|2022-08-24 05:50:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13717.6|13713.6|38
1661320500000|2022-08-24 05:55:00|13720.8|13716.8|13719.2|13715.2|13720.8|13716.8|13719.2|13715.2|128
1661320800000|2022-08-24 06:00:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|113
1661321100000|2022-08-24 06:05:00|13716.1|13712.1|13709.8|13705.8|13717.6|13713.6|13706.7|13702.7|94
1661321400000|2022-08-24 06:10:00|13708.3|13704.3|13712.9|13708.9|13716.1|13712.1|13706.7|13702.7|63
1661321700000|2022-08-24 06:15:00|13711.4|13707.4|13711.4|13707.4|13716.1|13712.1|13711.4|13707.4|38
1661322000000|2022-08-24 06:20:00|13709.8|13705.8|13706.7|13702.7|13711.4|13707.4|13706.7|13702.7|18
1661322300000|2022-08-24 06:25:00|13708.3|13704.3|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|36
1661322600000|2022-08-24 06:30:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|26
1661322900000|2022-08-24 06:35:00|13692.6|13688.6|13694.2|13690.2|13697.3|13693.3|13684.8|13680.8|44
1661323200000|2022-08-24 06:40:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|89
1661323500000|2022-08-24 06:45:00|13697.3|13693.3|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|345
1661323800000|2022-08-24 06:50:00|13687.9|13683.9|13697.3|13693.3|13697.3|13693.3|13687.9|13683.9|38
1661324100000|2022-08-24 06:55:00|13695.8|13691.8|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|93
1661324400000|2022-08-24 07:00:00|13692.6|13688.6|13675.4|13671.4|13697.3|13693.3|13675.4|13671.4|86
1661324700000|2022-08-24 07:05:00|13677|13673|13672.3|13668.3|13678.6|13674.6|13659.8|13655.8|297
1661325000000|2022-08-24 07:10:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|329
1661325300000|2022-08-24 07:15:00|13673.9|13669.9|13672.3|13668.3|13678.6|13674.6|13666.1|13662.1|62
1661325600000|2022-08-24 07:20:00|13675.4|13671.4|13664.5|13660.5|13675.4|13671.4|13662.9|13658.9|112
1661325900000|2022-08-24 07:25:00|13662.9|13658.9|13675.4|13671.4|13678.6|13674.6|13662.9|13658.9|238
1661326200000|2022-08-24 07:30:00|13678.6|13674.6|13683.3|13679.3|13684.8|13680.8|13672.3|13668.3|218
1661326500000|2022-08-24 07:35:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13677|13673|64
1661326800000|2022-08-24 07:40:00|13686.4|13682.4|13684.8|13680.8|13686.4|13682.4|13678.6|13674.6|73
1661327100000|2022-08-24 07:45:00|13686.4|13682.4|13689.5|13685.5|13691.1|13687.1|13681.7|13677.7|51
1661327400000|2022-08-24 07:50:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|68
1661327700000|2022-08-24 07:55:00|13692.6|13688.6|13697.3|13693.3|13700.4|13696.4|13689.5|13685.5|51
1661328000000|2022-08-24 08:00:00|13694.2|13690.2|13706.7|13702.7|13706.7|13702.7|13691.1|13687.1|76
1661328300000|2022-08-24 08:05:00|13705.1|13701.1|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|21
1661328600000|2022-08-24 08:10:00|13705.1|13701.1|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|298
1661328900000|2022-08-24 08:15:00|13702|13698|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|223
1661329200000|2022-08-24 08:20:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|179
1661329500000|2022-08-24 08:25:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|86
1661329800000|2022-08-24 08:30:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|172
1661330100000|2022-08-24 08:35:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|174
1661330400000|2022-08-24 08:40:00|13711.4|13707.4|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|46
1661330700000|2022-08-24 08:45:00|13714.5|13710.5|13719.2|13715.2|13722.3|13718.3|13714.5|13710.5|301
1661331000000|2022-08-24 08:50:00|13720.8|13716.8|13712.9|13708.9|13722.3|13718.3|13711.4|13707.4|27
1661331300000|2022-08-24 08:55:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|67
1661331600000|2022-08-24 09:00:00|13714.5|13710.5|13725.4|13721.4|13725.4|13721.4|13714.5|13710.5|22
1661331900000|2022-08-24 09:05:00|13723.9|13719.9|13725.4|13721.4|13727|13723|13722.3|13718.3|33
1661332200000|2022-08-24 09:10:00|13723.9|13719.9|13728.6|13724.6|13731.7|13727.7|13723.9|13719.9|17
1661332500000|2022-08-24 09:15:00|13727|13723|13719.2|13715.2|13728.6|13724.6|13719.2|13715.2|314
1661332800000|2022-08-24 09:20:00|13720.8|13716.8|13716.1|13712.1|13720.8|13716.8|13712.9|13708.9|3178
1661333100000|2022-08-24 09:25:00|13714.5|13710.5|13700.4|13696.4|13716.1|13712.1|13700.4|13696.4|160
1661333400000|2022-08-24 09:30:00|13702|13698|13703.6|13699.6|13705.1|13701.1|13700.4|13696.4|174
1661333700000|2022-08-24 09:35:00|13702|13698|13694.2|13690.2|13703.6|13699.6|13691.1|13687.1|10
1661334000000|2022-08-24 09:40:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|14
1661334300000|2022-08-24 09:45:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|170
1661334600000|2022-08-24 09:50:00|13689.5|13685.5|13697.3|13693.3|13697.3|13693.3|13687.9|13683.9|10
1661334900000|2022-08-24 09:55:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|107
1661335200000|2022-08-24 10:00:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|111
1661335500000|2022-08-24 10:05:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|58
1661335800000|2022-08-24 10:10:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|82
1661336100000|2022-08-24 10:15:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|24
1661336400000|2022-08-24 10:20:00|13702|13698|13697.3|13693.3|13702|13698|13697.3|13693.3|15
1661336700000|2022-08-24 10:25:00|13695.8|13691.8|13695.8|13691.8|13697.3|13693.3|13694.2|13690.2|38
1661337000000|2022-08-24 10:30:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|225
1661337300000|2022-08-24 10:35:00|13695.8|13691.8|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|19
1661337600000|2022-08-24 10:40:00|13691.1|13687.1|13698.9|13694.9|13700.4|13696.4|13684.8|13680.8|56
1661337900000|2022-08-24 10:45:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13686.4|13682.4|69
1661338200000|2022-08-24 10:50:00|13686.4|13682.4|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|35
1661338500000|2022-08-24 10:55:00|13689.5|13685.5|13684.8|13680.8|13689.5|13685.5|13684.8|13680.8|605
1661338800000|2022-08-24 11:00:00|13686.4|13682.4|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|12
1661339100000|2022-08-24 11:05:00|13689.5|13685.5|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|410
1661339400000|2022-08-24 11:10:00|13692.6|13688.6|13689.5|13685.5|13697.3|13693.3|13687.9|13683.9|1511
1661339700000|2022-08-24 11:15:00|13687.9|13683.9|13675.4|13671.4|13691.1|13687.1|13675.4|13671.4|318
1661340000000|2022-08-24 11:20:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|459
1661340300000|2022-08-24 11:25:00|13673.9|13669.9|13678.6|13674.6|13684.8|13680.8|13673.9|13669.9|16
1661340600000|2022-08-24 11:30:00|13677|13673|13673.9|13669.9|13681.7|13677.7|13669.2|13665.2|894
1661340900000|2022-08-24 11:35:00|13672.3|13668.3|13681.7|13677.7|13681.7|13677.7|13672.3|13668.3|1130
1661341200000|2022-08-24 11:40:00|13680.1|13676.1|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|321
1661341500000|2022-08-24 11:45:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13669.2|13665.2|2434
1661341800000|2022-08-24 11:50:00|13678.6|13674.6|13686.4|13682.4|13687.9|13683.9|13675.4|13671.4|1067
1661342100000|2022-08-24 11:55:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|498
1661342400000|2022-08-24 12:00:00|13686.4|13682.4|13709.8|13705.8|13711.4|13707.4|13684.8|13680.8|977
1661342700000|2022-08-24 12:05:00|13712.9|13708.9|13697.3|13693.3|13712.9|13708.9|13695.8|13691.8|185
1661343000000|2022-08-24 12:10:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13687.9|13683.9|87
1661343300000|2022-08-24 12:15:00|13695.8|13691.8|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|753
1661343600000|2022-08-24 12:20:00|13689.5|13685.5|13675.4|13671.4|13691.1|13687.1|13667.6|13663.6|385
1661343900000|2022-08-24 12:25:00|13678.6|13674.6|13684.8|13680.8|13689.5|13685.5|13672.3|13668.3|2248
1661344200000|2022-08-24 12:30:00|13683.3|13679.3|13678.6|13674.6|13687.9|13683.9|13672.3|13668.3|2303
1661344500000|2022-08-24 12:35:00|13677|13673|13659.8|13655.8|13677|13673|13656.7|13652.7|4233
1661344800000|2022-08-24 12:40:00|13658.3|13654.3|13645.8|13641.8|13659.8|13655.8|13641.1|13637.1|281
1661345100000|2022-08-24 12:45:00|13644.2|13640.2|13634.8|13630.8|13647.3|13643.3|13628.6|13624.6|1903
1661345400000|2022-08-24 12:50:00|13633.3|13629.3|13650.4|13646.4|13653.6|13649.6|13631.7|13627.7|2800
1661345700000|2022-08-24 12:55:00|13652|13648|13659.8|13655.8|13670.8|13666.8|13650.4|13646.4|13401
1661346000000|2022-08-24 13:00:00|13661.4|13657.4|13653.6|13649.6|13662.9|13658.9|13650.4|13646.4|1233
1661346300000|2022-08-24 13:05:00|13652|13648|13656.7|13652.7|13659.8|13655.8|13647.3|13643.3|4627
1661346600000|2022-08-24 13:10:00|13655.1|13651.1|13634.8|13630.8|13656.7|13652.7|13634.8|13630.8|1529
1661346900000|2022-08-24 13:15:00|13633.3|13629.3|13637.9|13633.9|13641.1|13637.1|13628.6|13624.6|310
1661347200000|2022-08-24 13:20:00|13639.5|13635.5|13619.2|13615.2|13644.2|13640.2|13612.9|13608.9|5675
1661347500000|2022-08-24 13:25:00|13620.8|13616.8|13611.4|13607.4|13622.3|13618.3|13611.4|13607.4|474
1661347800000|2022-08-24 13:30:00|13612.9|13608.9|13622.3|13618.3|13628.6|13624.6|13612.9|13608.9|2559
1661348100000|2022-08-24 13:35:00|13623.9|13619.9|13628.6|13624.6|13631.7|13627.7|13612.9|13608.9|2950
1661348400000|2022-08-24 13:40:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13612.9|13608.9|7827
1661348700000|2022-08-24 13:45:00|13620.8|13616.8|13622.3|13618.3|13625.4|13621.4|13612.9|13608.9|310
1661349000000|2022-08-24 13:50:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13609.8|13605.8|6411
1661349300000|2022-08-24 13:55:00|13620.8|13616.8|13616.1|13612.1|13625.4|13621.4|13612.9|13608.9|2493
1661349600000|2022-08-24 14:00:00|13614.5|13610.5|13603.6|13599.6|13616.1|13612.1|13603.6|13599.6|3797
1661349900000|2022-08-24 14:05:00|13605.1|13601.1|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|786
1661350200000|2022-08-24 14:10:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|750
1661350500000|2022-08-24 14:15:00|13605.1|13601.1|13605.1|13601.1|13606.7|13602.7|13600.4|13596.4|19184
1661350800000|2022-08-24 14:20:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|7079
1661351100000|2022-08-24 14:25:00|13606.7|13602.7|13584.8|13580.8|13606.7|13602.7|13581.7|13577.7|2681
1661351400000|2022-08-24 14:30:00|13581.7|13577.7|13575.4|13571.4|13584.8|13580.8|13572.3|13568.3|16718
1661351700000|2022-08-24 14:35:00|13572.3|13568.3|13577|13573|13578.6|13574.6|13572.3|13568.3|338
1661352000000|2022-08-24 14:40:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13572.3|13568.3|247
1661352300000|2022-08-24 14:45:00|13586.4|13582.4|13584.8|13580.8|13592.6|13588.6|13584.8|13580.8|2307
1661352600000|2022-08-24 14:50:00|13583.3|13579.3|13572.3|13568.3|13583.3|13579.3|13569.2|13565.2|15556
1661352900000|2022-08-24 14:55:00|13570.8|13566.8|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|3059
1661353200000|2022-08-24 15:00:00|13569.2|13565.2|13581.7|13577.7|13584.8|13580.8|13569.2|13565.2|532
1661353500000|2022-08-24 15:05:00|13584.8|13580.8|13594.2|13590.2|13594.2|13590.2|13581.7|13577.7|1839
1661353800000|2022-08-24 15:10:00|13597.3|13593.3|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|711
1661354100000|2022-08-24 15:15:00|13595.8|13591.8|13603.6|13599.6|13609.8|13605.8|13594.2|13590.2|1636
1661354400000|2022-08-24 15:20:00|13605.1|13601.1|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|1252
1661354700000|2022-08-24 15:25:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|36950
1661355000000|2022-08-24 15:30:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|15088
1661355300000|2022-08-24 15:35:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|20184
1661355600000|2022-08-24 15:40:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|552
1661355900000|2022-08-24 15:45:00|13609.8|13605.8|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|13640
1661356200000|2022-08-24 15:50:00|13598.9|13594.9|13594.2|13590.2|13598.9|13594.9|13591.1|13587.1|5873
1661356500000|2022-08-24 15:55:00|13597.3|13593.3|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|4482
1661356800000|2022-08-24 16:00:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|2181
1661357100000|2022-08-24 16:05:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|4696
1661357400000|2022-08-24 16:10:00|13592.6|13588.6|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|503
1661357700000|2022-08-24 16:15:00|13600.4|13596.4|13598.9|13594.9|13600.4|13596.4|13597.3|13593.3|2762
1661358000000|2022-08-24 16:20:00|13600.4|13596.4|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|882
1661358300000|2022-08-24 16:25:00|13591.1|13587.1|13578.6|13574.6|13591.1|13587.1|13578.6|13574.6|1885
1661358600000|2022-08-24 16:30:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|750
1661358900000|2022-08-24 16:35:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|1299
1661359200000|2022-08-24 16:40:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|7601
1661359500000|2022-08-24 16:45:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|682
1661359800000|2022-08-24 16:50:00|13575.4|13571.4|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|649
1661360100000|2022-08-24 16:55:00|13572.3|13568.3|13577|13573|13578.6|13574.6|13572.3|13568.3|855
1661360400000|2022-08-24 17:00:00|13575.4|13571.4|13569.2|13565.2|13583.3|13579.3|13566.1|13562.1|2957
1661360700000|2022-08-24 17:05:00|13572.3|13568.3|13566.1|13562.1|13575.4|13571.4|13566.1|13562.1|2003
1661361000000|2022-08-24 17:10:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|1030
1661361300000|2022-08-24 17:15:00|13569.2|13565.2|13566.1|13562.1|13573.9|13569.9|13562.9|13558.9|2641
1661361600000|2022-08-24 17:20:00|13564.5|13560.5|13566.1|13562.1|13566.1|13562.1|13564.5|13560.5|1970
1661361900000|2022-08-24 17:25:00|13569.2|13565.2|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|15844
1661362200000|2022-08-24 17:30:00|13564.5|13560.5|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|5795
1661362500000|2022-08-24 17:35:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|1105
1661362800000|2022-08-24 17:40:00|13569.2|13565.2|13581.7|13577.7|13581.7|13577.7|13566.1|13562.1|1140
1661363100000|2022-08-24 17:45:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|689
1661363400000|2022-08-24 17:50:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|1022
1661363700000|2022-08-24 17:55:00|13583.3|13579.3|13591.1|13587.1|13592.6|13588.6|13583.3|13579.3|829
1661364000000|2022-08-24 18:00:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|3368
1661364300000|2022-08-24 18:05:00|13591.1|13587.1|13584.8|13580.8|13594.2|13590.2|13584.8|13580.8|5368
1661364600000|2022-08-24 18:10:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|858
1661364900000|2022-08-24 18:15:00|13589.5|13585.5|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|1197
1661365200000|2022-08-24 18:20:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|2933
1661365500000|2022-08-24 18:25:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|999
1661365800000|2022-08-24 18:30:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|2574
1661366100000|2022-08-24 18:35:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|886
1661366400000|2022-08-24 18:40:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|8405
1661366700000|2022-08-24 18:45:00|13595.8|13591.8|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|2701
1661367000000|2022-08-24 18:50:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|975
1661367300000|2022-08-24 18:55:00|13595.8|13591.8|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|1901
1661367600000|2022-08-24 19:00:00|13594.2|13590.2|13592.6|13588.6|13597.3|13593.3|13591.1|13587.1|4924
1661367900000|2022-08-24 19:05:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|572
1661368200000|2022-08-24 19:10:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13592.6|13588.6|1640
1661368500000|2022-08-24 19:15:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|18734
1661368800000|2022-08-24 19:20:00|13589.5|13585.5|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|1054
1661369100000|2022-08-24 19:25:00|13589.5|13585.5|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|1895
1661369400000|2022-08-24 19:30:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|319
1661369700000|2022-08-24 19:35:00|13583.3|13579.3|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|2104
1661370000000|2022-08-24 19:40:00|13583.3|13579.3|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|302
1661370300000|2022-08-24 19:45:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|316
1661370600000|2022-08-24 19:50:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13583.3|13579.3|184
1661370900000|2022-08-24 19:55:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13589.5|13585.5|9580
1661371200000|2022-08-24 20:00:00|13591.1|13587.1|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|1791
1661371500000|2022-08-24 20:05:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|654
1661371800000|2022-08-24 20:10:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|979
1661372100000|2022-08-24 20:15:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|103
1661372400000|2022-08-24 20:20:00|13586.4|13582.4|13591.1|13587.1|13594.2|13590.2|13586.4|13582.4|1413
1661372700000|2022-08-24 20:25:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|1238
1661373000000|2022-08-24 20:30:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|760
1661373300000|2022-08-24 20:35:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|84
1661373600000|2022-08-24 20:40:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|676
1661373900000|2022-08-24 20:45:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|267
1661374200000|2022-08-24 20:50:00|13589.5|13585.5|13597.3|13593.3|13597.3|13593.3|13587.9|13583.9|116
1661374500000|2022-08-24 20:55:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|235
1661378400000|2022-08-24 22:00:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|281
1661378700000|2022-08-24 22:05:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|5
1661379300000|2022-08-24 22:15:00|||||||||3
1661379900000|2022-08-24 22:25:00|13592.6|13588.6|13587.9|13583.9|13594.2|13590.2|13587.9|13583.9|24
1661380200000|2022-08-24 22:30:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|17
1661380500000|2022-08-24 22:35:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|19
1661380800000|2022-08-24 22:40:00|13595.8|13591.8|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|14
1661381100000|2022-08-24 22:45:00|13595.8|13591.8|13592.6|13588.6|13595.8|13591.8|13592.6|13588.6|4
1661381400000|2022-08-24 22:50:00|13594.2|13590.2|13592.6|13588.6|13594.2|13590.2|13592.6|13588.6|0
1661381700000|2022-08-24 22:55:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|0
1661382600000|2022-08-24 23:10:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13589.5|13585.5|2
1661382900000|2022-08-24 23:15:00|13589.5|13585.5|13589.5|13585.5|13589.5|13585.5|13587.9|13583.9|0
1661383200000|2022-08-24 23:20:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|17
1661383500000|2022-08-24 23:25:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|0
1661383800000|2022-08-24 23:30:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|9
1661384100000|2022-08-24 23:35:00|||||||||1
1661385000000|2022-08-24 23:50:00|13592.6|13588.6|13591.1|13587.1|13592.6|13588.6|13591.1|13587.1|1
1661385300000|2022-08-24 23:55:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|36
1661385600000|2022-08-25 00:00:00|13589.5|13585.5|13581.7|13577.7|13589.5|13585.5|13581.7|13577.7|28
1661385900000|2022-08-25 00:05:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|29
1661386200000|2022-08-25 00:10:00|13584.8|13580.8|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|21
1661386500000|2022-08-25 00:15:00|13589.5|13585.5|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|28
1661386800000|2022-08-25 00:20:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|31
1661387100000|2022-08-25 00:25:00|13587.9|13583.9|13586.4|13582.4|13587.9|13583.9|13584.8|13580.8|18
1661387400000|2022-08-25 00:30:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|1
1661387700000|2022-08-25 00:35:00|13586.4|13582.4|13587.9|13583.9|13589.5|13585.5|13584.8|13580.8|3
1661388000000|2022-08-25 00:40:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|19
1661388300000|2022-08-25 00:45:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|144
1661388600000|2022-08-25 00:50:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|46
1661388900000|2022-08-25 00:55:00|||||||||1
1661389200000|2022-08-25 01:00:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|58
1661389500000|2022-08-25 01:05:00|13587.9|13583.9|13586.4|13582.4|13587.9|13583.9|13584.8|13580.8|76
1661389800000|2022-08-25 01:10:00|13584.8|13580.8|13584.8|13580.8|13586.4|13582.4|13584.8|13580.8|26
1661390100000|2022-08-25 01:15:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|18
1661390400000|2022-08-25 01:20:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|8
1661390700000|2022-08-25 01:25:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|45
1661391000000|2022-08-25 01:30:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13589.5|13585.5|17
1661391300000|2022-08-25 01:35:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|113
1661391600000|2022-08-25 01:40:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13602|13598|44
1661391900000|2022-08-25 01:45:00|13605.1|13601.1|13597.3|13593.3|13606.7|13602.7|13597.3|13593.3|68
1661392200000|2022-08-25 01:50:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|56
1661392500000|2022-08-25 01:55:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|17
1661392800000|2022-08-25 02:00:00|||||||||6
1661393100000|2022-08-25 02:05:00|13592.6|13588.6|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|73
1661393400000|2022-08-25 02:10:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|42
1661393700000|2022-08-25 02:15:00|||||||||2
1661394000000|2022-08-25 02:20:00|13597.3|13593.3|13598.9|13594.9|13600.4|13596.4|13597.3|13593.3|48
1661394300000|2022-08-25 02:25:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|3
1661394600000|2022-08-25 02:30:00|13595.8|13591.8|13595.8|13591.8|13597.3|13593.3|13594.2|13590.2|26
1661394900000|2022-08-25 02:35:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|6
1661395200000|2022-08-25 02:40:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|20
1661395500000|2022-08-25 02:45:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13589.5|13585.5|2
1661395800000|2022-08-25 02:50:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|19
1661396100000|2022-08-25 02:55:00|||||||||221
1661396400000|2022-08-25 03:00:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|47
1661396700000|2022-08-25 03:05:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|11
1661397000000|2022-08-25 03:10:00|||||||||33
1661397300000|2022-08-25 03:15:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|19
1661397600000|2022-08-25 03:20:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|5
1661397900000|2022-08-25 03:25:00|13589.5|13585.5|13587.9|13583.9|13589.5|13585.5|13587.9|13583.9|18
1661398200000|2022-08-25 03:30:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|15
1661398500000|2022-08-25 03:35:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|47
1661398800000|2022-08-25 03:40:00|||||||||1
1661399100000|2022-08-25 03:45:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|41
1661399400000|2022-08-25 03:50:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|81
1661399700000|2022-08-25 03:55:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|16
1661400000000|2022-08-25 04:00:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|3
1661400300000|2022-08-25 04:05:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|13
1661400600000|2022-08-25 04:10:00|||||||||13
1661400900000|2022-08-25 04:15:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13592.6|13588.6|7
1661401200000|2022-08-25 04:20:00|13592.6|13588.6|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|30
1661401500000|2022-08-25 04:25:00|13595.8|13591.8|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|62
1661401800000|2022-08-25 04:30:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|72
1661402100000|2022-08-25 04:35:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|18
1661402400000|2022-08-25 04:40:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|29
1661402700000|2022-08-25 04:45:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|57
1661403000000|2022-08-25 04:50:00|13595.8|13591.8|13598.9|13594.9|13598.9|13594.9|13594.2|13590.2|58
1661403300000|2022-08-25 04:55:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13595.8|13591.8|387
1661403600000|2022-08-25 05:00:00|13598.9|13594.9|13602|13598|13603.6|13599.6|13597.3|13593.3|48
1661403900000|2022-08-25 05:05:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|34
1661404200000|2022-08-25 05:10:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|19
1661404500000|2022-08-25 05:15:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|24
1661404800000|2022-08-25 05:20:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|17
1661405100000|2022-08-25 05:25:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|65
1661405400000|2022-08-25 05:30:00|13592.6|13588.6|13592.6|13588.6|13594.2|13590.2|13591.1|13587.1|31
1661405700000|2022-08-25 05:35:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|13
1661406000000|2022-08-25 05:40:00|13595.8|13591.8|13594.2|13590.2|13595.8|13591.8|13594.2|13590.2|22
1661406300000|2022-08-25 05:45:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|127
1661406600000|2022-08-25 05:50:00|||||||||35
1661406900000|2022-08-25 05:55:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|21
1661407200000|2022-08-25 06:00:00|13595.8|13591.8|13584.8|13580.8|13597.3|13593.3|13584.8|13580.8|152
1661407500000|2022-08-25 06:05:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|48
1661407800000|2022-08-25 06:10:00|13589.5|13585.5|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|27
1661408100000|2022-08-25 06:15:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13570.8|13566.8|209
1661408400000|2022-08-25 06:20:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|143
1661408700000|2022-08-25 06:25:00|13584.8|13580.8|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|152
1661409000000|2022-08-25 06:30:00|13587.9|13583.9|13589.5|13585.5|13597.3|13593.3|13587.9|13583.9|197
1661409300000|2022-08-25 06:35:00|13587.9|13583.9|13600.4|13596.4|13602|13598|13587.9|13583.9|111
1661409600000|2022-08-25 06:40:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|169
1661409900000|2022-08-25 06:45:00|13597.3|13593.3|13594.2|13590.2|13603.6|13599.6|13592.6|13588.6|133
1661410200000|2022-08-25 06:50:00|13592.6|13588.6|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|376
1661410500000|2022-08-25 06:55:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|48
1661410800000|2022-08-25 07:00:00|13600.4|13596.4|13600.4|13596.4|13606.7|13602.7|13591.1|13587.1|217
1661411100000|2022-08-25 07:05:00|13602|13598|13597.3|13593.3|13603.6|13599.6|13591.1|13587.1|230
1661411400000|2022-08-25 07:10:00|13598.9|13594.9|13603.6|13599.6|13606.7|13602.7|13594.2|13590.2|149
1661411700000|2022-08-25 07:15:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|684
1661412000000|2022-08-25 07:20:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|271
1661412300000|2022-08-25 07:25:00|13614.5|13610.5|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|254
1661412600000|2022-08-25 07:30:00|13620.8|13616.8|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|131
1661412900000|2022-08-25 07:35:00|13614.5|13610.5|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|130
1661413200000|2022-08-25 07:40:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|212
1661413500000|2022-08-25 07:45:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|1345
1661413800000|2022-08-25 07:50:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|259
1661414100000|2022-08-25 07:55:00|13617.6|13613.6|13622.3|13618.3|13623.9|13619.9|13616.1|13612.1|94
1661414400000|2022-08-25 08:00:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13612.9|13608.9|905
1661414700000|2022-08-25 08:05:00|13623.9|13619.9|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|1224
1661415000000|2022-08-25 08:10:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|104
1661415300000|2022-08-25 08:15:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|72
1661415600000|2022-08-25 08:20:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|147
1661415900000|2022-08-25 08:25:00|13603.6|13599.6|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|102
1661416200000|2022-08-25 08:30:00|13602|13598|13603.6|13599.6|13606.7|13602.7|13602|13598|149
1661416500000|2022-08-25 08:35:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|793
1661416800000|2022-08-25 08:40:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|56
1661417100000|2022-08-25 08:45:00|13605.1|13601.1|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|1373
1661417400000|2022-08-25 08:50:00|13608.3|13604.3|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|2217
1661417700000|2022-08-25 08:55:00|13603.6|13599.6|13606.7|13602.7|13608.3|13604.3|13600.4|13596.4|135
1661418000000|2022-08-25 09:00:00|13608.3|13604.3|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|75
1661418300000|2022-08-25 09:05:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|48
1661418600000|2022-08-25 09:10:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|77
1661418900000|2022-08-25 09:15:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|265
1661419200000|2022-08-25 09:20:00|13623.9|13619.9|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|193
1661419500000|2022-08-25 09:25:00|13630.1|13626.1|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|132
1661419800000|2022-08-25 09:30:00|13627|13623|13622.3|13618.3|13630.1|13626.1|13619.2|13615.2|846
1661420100000|2022-08-25 09:35:00|13623.9|13619.9|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|224
1661420400000|2022-08-25 09:40:00|13625.4|13621.4|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|72
1661420700000|2022-08-25 09:45:00|13620.8|13616.8|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|174
1661421000000|2022-08-25 09:50:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|163
1661421300000|2022-08-25 09:55:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|236
1661421600000|2022-08-25 10:00:00|13611.4|13607.4|13603.6|13599.6|13611.4|13607.4|13603.6|13599.6|2944
1661421900000|2022-08-25 10:05:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|170
1661422200000|2022-08-25 10:10:00|13597.3|13593.3|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|116
1661422500000|2022-08-25 10:15:00|13602|13598|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|128
1661422800000|2022-08-25 10:20:00|13602|13598|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|2355
1661423100000|2022-08-25 10:25:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|40
1661423400000|2022-08-25 10:30:00|13602|13598|13605.1|13601.1|13606.7|13602.7|13600.4|13596.4|1564
1661423700000|2022-08-25 10:35:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13605.1|13601.1|113
1661424000000|2022-08-25 10:40:00|13608.3|13604.3|13619.2|13615.2|13619.2|13615.2|13606.7|13602.7|227
1661424300000|2022-08-25 10:45:00|13617.6|13613.6|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|79
1661424600000|2022-08-25 10:50:00|13611.4|13607.4|13612.9|13608.9|13614.5|13610.5|13609.8|13605.8|86
1661424900000|2022-08-25 10:55:00|13611.4|13607.4|13594.2|13590.2|13611.4|13607.4|13594.2|13590.2|251
1661425200000|2022-08-25 11:00:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|84
1661425500000|2022-08-25 11:05:00|13602|13598|13597.3|13593.3|13606.7|13602.7|13597.3|13593.3|179
1661425800000|2022-08-25 11:10:00|13598.9|13594.9|13597.3|13593.3|13602|13598|13594.2|13590.2|60
1661426100000|2022-08-25 11:15:00|13600.4|13596.4|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|1325
1661426400000|2022-08-25 11:20:00|13603.6|13599.6|13612.9|13608.9|13612.9|13608.9|13600.4|13596.4|232
1661426700000|2022-08-25 11:25:00|13611.4|13607.4|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|61
1661427000000|2022-08-25 11:30:00|13611.4|13607.4|13597.3|13593.3|13611.4|13607.4|13594.2|13590.2|579
1661427300000|2022-08-25 11:35:00|13594.2|13590.2|13606.7|13602.7|13606.7|13602.7|13594.2|13590.2|523
1661427600000|2022-08-25 11:40:00|13608.3|13604.3|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|272
1661427900000|2022-08-25 11:45:00|13598.9|13594.9|13598.9|13594.9|13600.4|13596.4|13594.2|13590.2|2194
1661428200000|2022-08-25 11:50:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|3756
1661428500000|2022-08-25 11:55:00|13598.9|13594.9|13595.8|13591.8|13600.4|13596.4|13595.8|13591.8|1140
1661428800000|2022-08-25 12:00:00|13597.3|13593.3|13584.8|13580.8|13597.3|13593.3|13584.8|13580.8|253
1661429100000|2022-08-25 12:05:00|13581.7|13577.7|13575.4|13571.4|13584.8|13580.8|13572.3|13568.3|1644
1661429400000|2022-08-25 12:10:00|13577|13573|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|3128
1661429700000|2022-08-25 12:15:00|13577|13573|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|447
1661430000000|2022-08-25 12:20:00|13578.6|13574.6|13577|13573|13581.7|13577.7|13569.2|13565.2|659
1661430300000|2022-08-25 12:25:00|13578.6|13574.6|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|3606
1661430600000|2022-08-25 12:30:00|13575.4|13571.4|13562.9|13558.9|13577|13573|13547.3|13543.3|850
1661430900000|2022-08-25 12:35:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13547.3|13543.3|793
1661431200000|2022-08-25 12:40:00|13555.1|13551.1|13556.7|13552.7|13559.8|13555.8|13544.2|13540.2|543
1661431500000|2022-08-25 12:45:00|13553.6|13549.6|13556.7|13552.7|13566.1|13562.1|13553.6|13549.6|923
1661431800000|2022-08-25 12:50:00|13558.3|13554.3|13575.4|13571.4|13581.7|13577.7|13556.7|13552.7|1387
1661432100000|2022-08-25 12:55:00|13577|13573|13591.1|13587.1|13594.2|13590.2|13575.4|13571.4|315
1661432400000|2022-08-25 13:00:00|13594.2|13590.2|13578.6|13574.6|13594.2|13590.2|13575.4|13571.4|1581
1661432700000|2022-08-25 13:05:00|13581.7|13577.7|13562.9|13558.9|13581.7|13577.7|13559.8|13555.8|2214
1661433000000|2022-08-25 13:10:00|13566.1|13562.1|13581.7|13577.7|13587.9|13583.9|13562.9|13558.9|2051
1661433300000|2022-08-25 13:15:00|13584.8|13580.8|13589.5|13585.5|13597.3|13593.3|13578.6|13574.6|6736
1661433600000|2022-08-25 13:20:00|13587.9|13583.9|13597.3|13593.3|13600.4|13596.4|13587.9|13583.9|11018
1661433900000|2022-08-25 13:25:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|610
1661434200000|2022-08-25 13:30:00|13587.9|13583.9|13591.1|13587.1|13598.9|13594.9|13584.8|13580.8|870
1661434500000|2022-08-25 13:35:00|13594.2|13590.2|13575.4|13571.4|13597.3|13593.3|13575.4|13571.4|1907
1661434800000|2022-08-25 13:40:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13566.1|13562.1|5601
1661435100000|2022-08-25 13:45:00|13572.3|13568.3|13562.9|13558.9|13575.4|13571.4|13562.9|13558.9|606
1661435400000|2022-08-25 13:50:00|13566.1|13562.1|13584.8|13580.8|13584.8|13580.8|13562.9|13558.9|552
1661435700000|2022-08-25 13:55:00|13581.7|13577.7|13591.1|13587.1|13591.1|13587.1|13578.6|13574.6|1865
1661436000000|2022-08-25 14:00:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|395
1661436300000|2022-08-25 14:05:00|13591.1|13587.1|13616.1|13612.1|13616.1|13612.1|13587.9|13583.9|3765
1661436600000|2022-08-25 14:10:00|13612.9|13608.9|13616.1|13612.1|13628.6|13624.6|13612.9|13608.9|5210
1661436900000|2022-08-25 14:15:00|13612.9|13608.9|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|1253
1661437200000|2022-08-25 14:20:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|644
1661437500000|2022-08-25 14:25:00|13612.9|13608.9|13597.3|13593.3|13612.9|13608.9|13597.3|13593.3|27407
1661437800000|2022-08-25 14:30:00|13600.4|13596.4|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|4491
1661438100000|2022-08-25 14:35:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|2500
1661438400000|2022-08-25 14:40:00|13583.3|13579.3|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|952
1661438700000|2022-08-25 14:45:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|3291
1661439000000|2022-08-25 14:50:00|13597.3|13593.3|13598.9|13594.9|13600.4|13596.4|13594.2|13590.2|1442
1661439300000|2022-08-25 14:55:00|13600.4|13596.4|13612.9|13608.9|13612.9|13608.9|13597.3|13593.3|11116
1661439600000|2022-08-25 15:00:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|2519
1661439900000|2022-08-25 15:05:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|1395
1661440200000|2022-08-25 15:10:00|13627|13623|13650.4|13646.4|13650.4|13646.4|13625.4|13621.4|1213
1661440500000|2022-08-25 15:15:00|13653.6|13649.6|13641.1|13637.1|13653.6|13649.6|13637.9|13633.9|2127
1661440800000|2022-08-25 15:20:00|13642.6|13638.6|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|1666
1661441100000|2022-08-25 15:25:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|1603
1661441400000|2022-08-25 15:30:00|13650.4|13646.4|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|1756
1661441700000|2022-08-25 15:35:00|13658.3|13654.3|13656.7|13652.7|13658.3|13654.3|13653.6|13649.6|1623
1661442000000|2022-08-25 15:40:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|7756
1661442300000|2022-08-25 15:45:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|2239
1661442600000|2022-08-25 15:50:00|13669.2|13665.2|13659.8|13655.8|13672.3|13668.3|13659.8|13655.8|2051
1661442900000|2022-08-25 15:55:00|13656.7|13652.7|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|2873
1661443200000|2022-08-25 16:00:00|13652|13648|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|1394
1661443500000|2022-08-25 16:05:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|2269
1661443800000|2022-08-25 16:10:00|13656.7|13652.7|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|803
1661444100000|2022-08-25 16:15:00|13659.8|13655.8|13669.2|13665.2|13669.2|13665.2|13659.8|13655.8|1628
1661444400000|2022-08-25 16:20:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|1574
1661444700000|2022-08-25 16:25:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|1518
1661445000000|2022-08-25 16:30:00|13664.5|13660.5|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|989
1661445300000|2022-08-25 16:35:00|13662.9|13658.9|13662.9|13658.9|13664.5|13660.5|13659.8|13655.8|26095
1661445600000|2022-08-25 16:40:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|2450
1661445900000|2022-08-25 16:45:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|892
1661446200000|2022-08-25 16:50:00|13677|13673|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|1384
1661446500000|2022-08-25 16:55:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|3678
1661446800000|2022-08-25 17:00:00|13667.6|13663.6|13684.8|13680.8|13694.2|13690.2|13664.5|13660.5|1588
1661447100000|2022-08-25 17:05:00|13687.9|13683.9|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|1143
1661447400000|2022-08-25 17:10:00|13687.9|13683.9|13700.4|13696.4|13703.6|13699.6|13687.9|13683.9|3618
1661447700000|2022-08-25 17:15:00|13703.6|13699.6|13694.2|13690.2|13706.7|13702.7|13694.2|13690.2|1263
1661448000000|2022-08-25 17:20:00|13692.6|13688.6|13703.6|13699.6|13703.6|13699.6|13691.1|13687.1|871
1661448300000|2022-08-25 17:25:00|13702|13698|13698.9|13694.9|13706.7|13702.7|13697.3|13693.3|989
1661448600000|2022-08-25 17:30:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|2140
1661448900000|2022-08-25 17:35:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13695.8|13691.8|827
1661449200000|2022-08-25 17:40:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|873
1661449500000|2022-08-25 17:45:00|13700.4|13696.4|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|2203
1661449800000|2022-08-25 17:50:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|863
1661450100000|2022-08-25 17:55:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|1759
1661450400000|2022-08-25 18:00:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|999
1661450700000|2022-08-25 18:05:00|13711.4|13707.4|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|829
1661451000000|2022-08-25 18:10:00|13708.3|13704.3|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|914
1661451300000|2022-08-25 18:15:00|13708.3|13704.3|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|2780
1661451600000|2022-08-25 18:20:00|13716.1|13712.1|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|990
1661451900000|2022-08-25 18:25:00|13725.4|13721.4|13727|13723|13728.6|13724.6|13722.3|13718.3|1485
1661452200000|2022-08-25 18:30:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|2020
1661452500000|2022-08-25 18:35:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|1373
1661452800000|2022-08-25 18:40:00|13728.6|13724.6|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|2271
1661453100000|2022-08-25 18:45:00|13731.7|13727.7|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|1647
1661453400000|2022-08-25 18:50:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|3691
1661453700000|2022-08-25 18:55:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|4390
1661454000000|2022-08-25 19:00:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|6538
1661454300000|2022-08-25 19:05:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|16477
1661454600000|2022-08-25 19:10:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|1014
1661454900000|2022-08-25 19:15:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|1475
1661455200000|2022-08-25 19:20:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|739
1661455500000|2022-08-25 19:25:00|13716.1|13712.1|13706.7|13702.7|13719.2|13715.2|13706.7|13702.7|934
1661455800000|2022-08-25 19:30:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|3768
1661456100000|2022-08-25 19:35:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|2069
1661456400000|2022-08-25 19:40:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|501
1661456700000|2022-08-25 19:45:00|13697.3|13693.3|13709.8|13705.8|13709.8|13705.8|13697.3|13693.3|1433
1661457000000|2022-08-25 19:50:00|13708.3|13704.3|13712.9|13708.9|13716.1|13712.1|13708.3|13704.3|6086
1661457300000|2022-08-25 19:55:00|13711.4|13707.4|13722.3|13718.3|13722.3|13718.3|13711.4|13707.4|4683
1661457600000|2022-08-25 20:00:00|13719.2|13715.2|13712.9|13708.9|13725.4|13721.4|13712.9|13708.9|4783
1661457900000|2022-08-25 20:05:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|6728
1661458200000|2022-08-25 20:10:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|1036
1661458500000|2022-08-25 20:15:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|1503
1661458800000|2022-08-25 20:20:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|378
1661459100000|2022-08-25 20:25:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|245
1661459400000|2022-08-25 20:30:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|105
1661459700000|2022-08-25 20:35:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|229
1661460000000|2022-08-25 20:40:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|86
1661460300000|2022-08-25 20:45:00|13716.1|13712.1|13712.9|13708.9|13717.6|13713.6|13712.9|13708.9|151
1661460600000|2022-08-25 20:50:00|||||||||56
1661460900000|2022-08-25 20:55:00|13714.5|13710.5|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|139
1661464800000|2022-08-25 22:00:00|13714.5|13710.5|13711.4|13707.4|13714.5|13710.5|13709.8|13705.8|6
1661465100000|2022-08-25 22:05:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|7
1661465400000|2022-08-25 22:10:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|58
1661465700000|2022-08-25 22:15:00|13712.9|13708.9|13708.3|13704.3|13712.9|13708.9|13706.7|13702.7|97
1661466000000|2022-08-25 22:20:00|13709.8|13705.8|13708.3|13704.3|13709.8|13705.8|13706.7|13702.7|38
1661466300000|2022-08-25 22:25:00|13709.8|13705.8|13708.3|13704.3|13709.8|13705.8|13706.7|13702.7|5
1661466600000|2022-08-25 22:30:00|13709.8|13705.8|13711.4|13707.4|13711.4|13707.4|13708.3|13704.3|29
1661466900000|2022-08-25 22:35:00|||||||||1
1661467200000|2022-08-25 22:40:00|13709.8|13705.8|13711.4|13707.4|13712.9|13708.9|13709.8|13705.8|3
1661467500000|2022-08-25 22:45:00|13712.9|13708.9|13711.4|13707.4|13712.9|13708.9|13711.4|13707.4|2
1661468100000|2022-08-25 22:55:00|13712.9|13708.9|13711.4|13707.4|13712.9|13708.9|13711.4|13707.4|3
1661468400000|2022-08-25 23:00:00|13709.8|13705.8|13709.8|13705.8|13711.4|13707.4|13709.8|13705.8|2
1661468700000|2022-08-25 23:05:00|13711.4|13707.4|13706.7|13702.7|13711.4|13707.4|13706.7|13702.7|6
1661469000000|2022-08-25 23:10:00|||||||||11
1661469300000|2022-08-25 23:15:00|13708.3|13704.3|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|5
1661469600000|2022-08-25 23:20:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|9
1661469900000|2022-08-25 23:25:00|13708.3|13704.3|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|9
1661470200000|2022-08-25 23:30:00|||||||||19
1661470500000|2022-08-25 23:35:00|||||||||9
1661471100000|2022-08-25 23:45:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|36
1661471400000|2022-08-25 23:50:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|501
1661471700000|2022-08-25 23:55:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13705.1|13701.1|9
1661472000000|2022-08-26 00:00:00|13703.6|13699.6|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|73
1661472300000|2022-08-26 00:05:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|70
1661472600000|2022-08-26 00:10:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|38
1661472900000|2022-08-26 00:15:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|11
1661473200000|2022-08-26 00:20:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|26
1661473500000|2022-08-26 00:25:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|7
1661473800000|2022-08-26 00:30:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|23
1661474100000|2022-08-26 00:35:00|||||||||2
1661474400000|2022-08-26 00:40:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13703.6|13699.6|93
1661474700000|2022-08-26 00:45:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|29
1661475000000|2022-08-26 00:50:00|13708.3|13704.3|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|40
1661475300000|2022-08-26 00:55:00|13698.9|13694.9|13695.8|13691.8|13698.9|13694.9|13694.2|13690.2|39
1661475600000|2022-08-26 01:00:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|26
1661475900000|2022-08-26 01:05:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|23
1661476200000|2022-08-26 01:10:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|5
1661476500000|2022-08-26 01:15:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|40
1661476800000|2022-08-26 01:20:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|11
1661477100000|2022-08-26 01:25:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|6
1661477400000|2022-08-26 01:30:00|13691.1|13687.1|13689.5|13685.5|13691.1|13687.1|13687.9|13683.9|21
1661477700000|2022-08-26 01:35:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|31
1661478000000|2022-08-26 01:40:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|26
1661478300000|2022-08-26 01:45:00|13683.3|13679.3|13684.8|13680.8|13684.8|13680.8|13683.3|13679.3|15
1661478600000|2022-08-26 01:50:00|13683.3|13679.3|13683.3|13679.3|13684.8|13680.8|13683.3|13679.3|68
1661478900000|2022-08-26 01:55:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|49
1661479200000|2022-08-26 02:00:00|||||||||36
1661479500000|2022-08-26 02:05:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|69
1661479800000|2022-08-26 02:10:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|23
1661480100000|2022-08-26 02:15:00|13681.7|13677.7|13683.3|13679.3|13684.8|13680.8|13681.7|13677.7|54
1661480400000|2022-08-26 02:20:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|1209
1661480700000|2022-08-26 02:25:00|||||||||56
1661481000000|2022-08-26 02:30:00|||||||||18
1661481300000|2022-08-26 02:35:00|||||||||2
1661481600000|2022-08-26 02:40:00|||||||||154
1661481900000|2022-08-26 02:45:00|||||||||65
1661482200000|2022-08-26 02:50:00|||||||||5
1661482500000|2022-08-26 02:55:00|||||||||27
1661482800000|2022-08-26 03:00:00|13678.6|13674.6|13680.1|13676.1|13681.7|13677.7|13678.6|13674.6|33
1661483100000|2022-08-26 03:05:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|13
1661483400000|2022-08-26 03:10:00|||||||||4
1661483700000|2022-08-26 03:15:00|13684.8|13680.8|13686.4|13682.4|13689.5|13685.5|13684.8|13680.8|107
1661484000000|2022-08-26 03:20:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|23
1661484300000|2022-08-26 03:25:00|13681.7|13677.7|13683.3|13679.3|13684.8|13680.8|13681.7|13677.7|8
1661484600000|2022-08-26 03:30:00|13684.8|13680.8|13684.8|13680.8|13686.4|13682.4|13683.3|13679.3|23
1661484900000|2022-08-26 03:35:00|13681.7|13677.7|13681.7|13677.7|13683.3|13679.3|13678.6|13674.6|40
1661485200000|2022-08-26 03:40:00|13680.1|13676.1|13680.1|13676.1|13681.7|13677.7|13680.1|13676.1|20
1661485500000|2022-08-26 03:45:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|15
1661485800000|2022-08-26 03:50:00|||||||||3
1661486100000|2022-08-26 03:55:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|32
1661486400000|2022-08-26 04:00:00|13680.1|13676.1|13680.1|13676.1|13681.7|13677.7|13678.6|13674.6|37
1661486700000|2022-08-26 04:05:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|3
1661487000000|2022-08-26 04:10:00|13680.1|13676.1|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|17
1661487300000|2022-08-26 04:15:00|13675.4|13671.4|13677|13673|13678.6|13674.6|13675.4|13671.4|137
1661487600000|2022-08-26 04:20:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|38
1661487900000|2022-08-26 04:25:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|31
1661488200000|2022-08-26 04:30:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|34
1661488500000|2022-08-26 04:35:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13670.8|13666.8|75
1661488800000|2022-08-26 04:40:00|13670.8|13666.8|13670.8|13666.8|13672.3|13668.3|13669.2|13665.2|32
1661489100000|2022-08-26 04:45:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|60
1661489400000|2022-08-26 04:50:00|||||||||24
1661489700000|2022-08-26 04:55:00|13667.6|13663.6|13666.1|13662.1|13667.6|13663.6|13666.1|13662.1|14
1661490000000|2022-08-26 05:00:00|13669.2|13665.2|13670.8|13666.8|13672.3|13668.3|13667.6|13663.6|78
1661490300000|2022-08-26 05:05:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13667.6|13663.6|22
1661490600000|2022-08-26 05:10:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|47
1661490900000|2022-08-26 05:15:00|13670.8|13666.8|13672.3|13668.3|13673.9|13669.9|13669.2|13665.2|138
1661491200000|2022-08-26 05:20:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13667.6|13663.6|15
1661491500000|2022-08-26 05:25:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|21
1661491800000|2022-08-26 05:30:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|41
1661492100000|2022-08-26 05:35:00|13670.8|13666.8|13670.8|13666.8|13673.9|13669.9|13669.2|13665.2|29
1661492400000|2022-08-26 05:40:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|31
1661492700000|2022-08-26 05:45:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|22
1661493000000|2022-08-26 05:50:00|13670.8|13666.8|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|47
1661493300000|2022-08-26 05:55:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|5
1661493600000|2022-08-26 06:00:00|13673.9|13669.9|13669.2|13665.2|13673.9|13669.9|13667.6|13663.6|130
1661493900000|2022-08-26 06:05:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|108
1661494200000|2022-08-26 06:10:00|13677|13673|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|143
1661494500000|2022-08-26 06:15:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|85
1661494800000|2022-08-26 06:20:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|67
1661495100000|2022-08-26 06:25:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|121
1661495400000|2022-08-26 06:30:00|13670.8|13666.8|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|235
1661495700000|2022-08-26 06:35:00|13672.3|13668.3|13667.6|13663.6|13672.3|13668.3|13667.6|13663.6|212
1661496000000|2022-08-26 06:40:00|13669.2|13665.2|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|230
1661496300000|2022-08-26 06:45:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|273
1661496600000|2022-08-26 06:50:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13661.4|13657.4|834
1661496900000|2022-08-26 06:55:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|134
1661497200000|2022-08-26 07:00:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|425
1661497500000|2022-08-26 07:05:00|13661.4|13657.4|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|229
1661497800000|2022-08-26 07:10:00|13655.1|13651.1|13650.4|13646.4|13656.7|13652.7|13648.9|13644.9|175
1661498100000|2022-08-26 07:15:00|13652|13648|13644.2|13640.2|13653.6|13649.6|13644.2|13640.2|164
1661498400000|2022-08-26 07:20:00|13647.3|13643.3|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|285
1661498700000|2022-08-26 07:25:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|254
1661499000000|2022-08-26 07:30:00|13648.9|13644.9|13644.2|13640.2|13650.4|13646.4|13637.9|13633.9|459
1661499300000|2022-08-26 07:35:00|13641.1|13637.1|13637.9|13633.9|13644.2|13640.2|13631.7|13627.7|221
1661499600000|2022-08-26 07:40:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|209
1661499900000|2022-08-26 07:45:00|13639.5|13635.5|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|136
1661500200000|2022-08-26 07:50:00|13639.5|13635.5|13644.2|13640.2|13644.2|13640.2|13636.4|13632.4|744
1661500500000|2022-08-26 07:55:00|13642.6|13638.6|13631.7|13627.7|13644.2|13640.2|13631.7|13627.7|191
1661500800000|2022-08-26 08:00:00|13633.3|13629.3|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|277
1661501100000|2022-08-26 08:05:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|163
1661501400000|2022-08-26 08:10:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|190
1661501700000|2022-08-26 08:15:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|141
1661502000000|2022-08-26 08:20:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|152
1661502300000|2022-08-26 08:25:00|13641.1|13637.1|13642.6|13638.6|13647.3|13643.3|13641.1|13637.1|209
1661502600000|2022-08-26 08:30:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|1112
1661502900000|2022-08-26 08:35:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|91
1661503200000|2022-08-26 08:40:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|118
1661503500000|2022-08-26 08:45:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|114
1661503800000|2022-08-26 08:50:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|79
1661504100000|2022-08-26 08:55:00|13642.6|13638.6|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|132
1661504400000|2022-08-26 09:00:00|13641.1|13637.1|13636.4|13632.4|13644.2|13640.2|13634.8|13630.8|228
1661504700000|2022-08-26 09:05:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|115
1661505000000|2022-08-26 09:10:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|167
1661505300000|2022-08-26 09:15:00|13639.5|13635.5|13636.4|13632.4|13641.1|13637.1|13634.8|13630.8|265
1661505600000|2022-08-26 09:20:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|185
1661505900000|2022-08-26 09:25:00|13633.3|13629.3|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|971
1661506200000|2022-08-26 09:30:00|13639.5|13635.5|13633.3|13629.3|13641.1|13637.1|13631.7|13627.7|5423
1661506500000|2022-08-26 09:35:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13633.3|13629.3|1187
1661506800000|2022-08-26 09:40:00|13639.5|13635.5|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|331
1661507100000|2022-08-26 09:45:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|142
1661507400000|2022-08-26 09:50:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|131
1661507700000|2022-08-26 09:55:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13636.4|13632.4|1121
1661508000000|2022-08-26 10:00:00|13636.4|13632.4|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|449
1661508300000|2022-08-26 10:05:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|1160
1661508600000|2022-08-26 10:10:00|13633.3|13629.3|13631.7|13627.7|13633.3|13629.3|13628.6|13624.6|194
1661508900000|2022-08-26 10:15:00|13633.3|13629.3|13628.6|13624.6|13633.3|13629.3|13628.6|13624.6|91
1661509200000|2022-08-26 10:20:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13630.1|13626.1|188
1661509500000|2022-08-26 10:25:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|98
1661509800000|2022-08-26 10:30:00|13636.4|13632.4|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|1101
1661510100000|2022-08-26 10:35:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|562
1661510400000|2022-08-26 10:40:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|78
1661510700000|2022-08-26 10:45:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|81
1661511000000|2022-08-26 10:50:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|1321
1661511300000|2022-08-26 10:55:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|108
1661511600000|2022-08-26 11:00:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|747
1661511900000|2022-08-26 11:05:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|124
1661512200000|2022-08-26 11:10:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|200
1661512500000|2022-08-26 11:15:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|132
1661512800000|2022-08-26 11:20:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13642.6|13638.6|153
1661513100000|2022-08-26 11:25:00|13641.1|13637.1|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|2486
1661513400000|2022-08-26 11:30:00|13648.9|13644.9|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|1362
1661513700000|2022-08-26 11:35:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|3261
1661514000000|2022-08-26 11:40:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|23128
1661514300000|2022-08-26 11:45:00|13645.8|13641.8|13642.6|13638.6|13647.3|13643.3|13641.1|13637.1|268
1661514600000|2022-08-26 11:50:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|360
1661514900000|2022-08-26 11:55:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|705
1661515200000|2022-08-26 12:00:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13639.5|13635.5|637
1661515500000|2022-08-26 12:05:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|297
1661515800000|2022-08-26 12:10:00|13642.6|13638.6|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|286
1661516100000|2022-08-26 12:15:00|13645.8|13641.8|13647.3|13643.3|13650.4|13646.4|13639.5|13635.5|1063
1661516400000|2022-08-26 12:20:00|13644.2|13640.2|13634.8|13630.8|13644.2|13640.2|13628.6|13624.6|908
1661516700000|2022-08-26 12:25:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|445
1661517000000|2022-08-26 12:30:00|13634.8|13630.8|13659.8|13655.8|13683.3|13679.3|13631.7|13627.7|6880
1661517300000|2022-08-26 12:35:00|13661.4|13657.4|13675.4|13671.4|13675.4|13671.4|13650.4|13646.4|972
1661517600000|2022-08-26 12:40:00|13678.6|13674.6|13655.1|13651.1|13681.7|13677.7|13650.4|13646.4|1253
1661517900000|2022-08-26 12:45:00|13653.6|13649.6|13666.1|13662.1|13666.1|13662.1|13647.3|13643.3|826
1661518200000|2022-08-26 12:50:00|13669.2|13665.2|13653.6|13649.6|13672.3|13668.3|13647.3|13643.3|3329
1661518500000|2022-08-26 12:55:00|13656.7|13652.7|13669.2|13665.2|13678.6|13674.6|13656.7|13652.7|32635
1661518800000|2022-08-26 13:00:00|13672.3|13668.3|13681.7|13677.7|13694.2|13690.2|13669.2|13665.2|756
1661519100000|2022-08-26 13:05:00|13678.6|13674.6|13687.9|13683.9|13691.1|13687.1|13678.6|13674.6|1653
1661519400000|2022-08-26 13:10:00|13689.5|13685.5|13712.9|13708.9|13719.2|13715.2|13687.9|13683.9|1603
1661519700000|2022-08-26 13:15:00|13716.1|13712.1|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|9540
1661520000000|2022-08-26 13:20:00|13709.8|13705.8|13700.4|13696.4|13716.1|13712.1|13700.4|13696.4|2537
1661520300000|2022-08-26 13:25:00|13698.9|13694.9|13659.8|13655.8|13703.6|13699.6|13656.7|13652.7|1438
1661520600000|2022-08-26 13:30:00|13658.3|13654.3|13662.9|13658.9|13669.2|13665.2|13641.1|13637.1|761
1661520900000|2022-08-26 13:35:00|13659.8|13655.8|13662.9|13658.9|13675.4|13671.4|13653.6|13649.6|538
1661521200000|2022-08-26 13:40:00|13659.8|13655.8|13672.3|13668.3|13678.6|13674.6|13656.7|13652.7|825
1661521500000|2022-08-26 13:45:00|13670.8|13666.8|13669.2|13665.2|13681.7|13677.7|13659.8|13655.8|960
1661521800000|2022-08-26 13:50:00|13667.6|13663.6|13684.8|13680.8|13684.8|13680.8|13662.9|13658.9|1029
1661522100000|2022-08-26 13:55:00|13683.3|13679.3|13678.6|13674.6|13691.1|13687.1|13678.6|13674.6|3362
1661522400000|2022-08-26 14:00:00|13673.9|13669.9|13645.8|13641.8|13673.9|13669.9|13628.6|13624.6|939
1661522700000|2022-08-26 14:05:00|13644.2|13640.2|13684.8|13680.8|13684.8|13680.8|13637.9|13633.9|981
1661523000000|2022-08-26 14:10:00|13691.1|13687.1|13692.6|13688.6|13728.6|13724.6|13684.8|13680.8|1543
1661523300000|2022-08-26 14:15:00|13694.2|13690.2|13692.6|13688.6|13700.4|13696.4|13662.9|13658.9|1398
1661523600000|2022-08-26 14:20:00|13691.1|13687.1|13672.3|13668.3|13692.6|13688.6|13659.8|13655.8|792
1661523900000|2022-08-26 14:25:00|13673.9|13669.9|13650.4|13646.4|13673.9|13669.9|13631.7|13627.7|1199
1661524200000|2022-08-26 14:30:00|13647.3|13643.3|13675.4|13671.4|13678.6|13674.6|13647.3|13643.3|1244
1661524500000|2022-08-26 14:35:00|13677|13673|13687.9|13683.9|13694.2|13690.2|13675.4|13671.4|1123
1661524800000|2022-08-26 14:40:00|13691.1|13687.1|13691.1|13687.1|13700.4|13696.4|13684.8|13680.8|1846
1661525100000|2022-08-26 14:45:00|13689.5|13685.5|13703.6|13699.6|13716.1|13712.1|13678.6|13674.6|1577
1661525400000|2022-08-26 14:50:00|13702|13698|13691.1|13687.1|13709.8|13705.8|13687.9|13683.9|1277
1661525700000|2022-08-26 14:55:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|778
1661526000000|2022-08-26 15:00:00|13697.3|13693.3|13725.4|13721.4|13725.4|13721.4|13691.1|13687.1|1920
1661526300000|2022-08-26 15:05:00|13727|13723|13725.4|13721.4|13728.6|13724.6|13712.9|13708.9|2196
1661526600000|2022-08-26 15:10:00|13723.9|13719.9|13719.2|13715.2|13731.7|13727.7|13716.1|13712.1|2103
1661526900000|2022-08-26 15:15:00|13717.6|13713.6|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|1286
1661527200000|2022-08-26 15:20:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13709.8|13705.8|1053
1661527500000|2022-08-26 15:25:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13712.9|13708.9|951
1661527800000|2022-08-26 15:30:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13719.2|13715.2|3117
1661528100000|2022-08-26 15:35:00|13725.4|13721.4|13747.3|13743.3|13750.4|13746.4|13719.2|13715.2|1126
1661528400000|2022-08-26 15:40:00|13750.4|13746.4|13762.9|13758.9|13762.9|13758.9|13747.3|13743.3|1188
1661528700000|2022-08-26 15:45:00|13759.8|13755.8|13759.8|13755.8|13772.3|13768.3|13750.4|13746.4|699
1661529000000|2022-08-26 15:50:00|13756.7|13752.7|13750.4|13746.4|13762.9|13758.9|13747.3|13743.3|881
1661529300000|2022-08-26 15:55:00|13753.6|13749.6|13736.4|13732.4|13753.6|13749.6|13734.8|13730.8|9218
1661529600000|2022-08-26 16:00:00|13734.8|13730.8|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|3073
1661529900000|2022-08-26 16:05:00|13734.8|13730.8|13723.9|13719.9|13737.9|13733.9|13719.2|13715.2|8891
1661530200000|2022-08-26 16:10:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|2244
1661530500000|2022-08-26 16:15:00|13730.1|13726.1|13722.3|13718.3|13734.8|13730.8|13719.2|13715.2|5667
1661530800000|2022-08-26 16:20:00|13723.9|13719.9|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|658
1661531100000|2022-08-26 16:25:00|13722.3|13718.3|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|796
1661531400000|2022-08-26 16:30:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|615
1661531700000|2022-08-26 16:35:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13708.3|13704.3|887
1661532000000|2022-08-26 16:40:00|13714.5|13710.5|13703.6|13699.6|13716.1|13712.1|13703.6|13699.6|654
1661532300000|2022-08-26 16:45:00|13706.7|13702.7|13719.2|13715.2|13719.2|13715.2|13703.6|13699.6|510
1661532600000|2022-08-26 16:50:00|13717.6|13713.6|13703.6|13699.6|13719.2|13715.2|13703.6|13699.6|543
1661532900000|2022-08-26 16:55:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13697.3|13693.3|605
1661533200000|2022-08-26 17:00:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|708
1661533500000|2022-08-26 17:05:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|454
1661533800000|2022-08-26 17:10:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|820
1661534100000|2022-08-26 17:15:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|489
1661534400000|2022-08-26 17:20:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|2264
1661534700000|2022-08-26 17:25:00|13697.3|13693.3|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|876
1661535000000|2022-08-26 17:30:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|1792
1661535300000|2022-08-26 17:35:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|1029
1661535600000|2022-08-26 17:40:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|613
1661535900000|2022-08-26 17:45:00|13712.9|13708.9|13722.3|13718.3|13725.4|13721.4|13709.8|13705.8|1404
1661536200000|2022-08-26 17:50:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|759
1661536500000|2022-08-26 17:55:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|580
1661536800000|2022-08-26 18:00:00|13719.2|13715.2|13727|13723|13728.6|13724.6|13719.2|13715.2|1171
1661537100000|2022-08-26 18:05:00|13725.4|13721.4|13723.9|13719.9|13728.6|13724.6|13722.3|13718.3|1826
1661537400000|2022-08-26 18:10:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|575
1661537700000|2022-08-26 18:15:00|13720.8|13716.8|13720.8|13716.8|13722.3|13718.3|13719.2|13715.2|1133
1661538000000|2022-08-26 18:20:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|437
1661538300000|2022-08-26 18:25:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|568
1661538600000|2022-08-26 18:30:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|575
1661538900000|2022-08-26 18:35:00|13717.6|13713.6|13722.3|13718.3|13725.4|13721.4|13717.6|13713.6|656
1661539200000|2022-08-26 18:40:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13717.6|13713.6|3625
1661539500000|2022-08-26 18:45:00|13717.6|13713.6|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|508
1661539800000|2022-08-26 18:50:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|579
1661540100000|2022-08-26 18:55:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|2270
1661540400000|2022-08-26 19:00:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|537
1661540700000|2022-08-26 19:05:00|13722.3|13718.3|13722.3|13718.3|13723.9|13719.9|13717.6|13713.6|1949
1661541000000|2022-08-26 19:10:00|13723.9|13719.9|13719.2|13715.2|13723.9|13719.9|13719.2|13715.2|1972
1661541300000|2022-08-26 19:15:00|13720.8|13716.8|13709.8|13705.8|13722.3|13718.3|13709.8|13705.8|1585
1661541600000|2022-08-26 19:20:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|590
1661541900000|2022-08-26 19:25:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|494
1661542200000|2022-08-26 19:30:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|1243
1661542500000|2022-08-26 19:35:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|643
1661542800000|2022-08-26 19:40:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|643
1661543100000|2022-08-26 19:45:00|13716.1|13712.1|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|1351
1661543400000|2022-08-26 19:50:00|13712.9|13708.9|13719.2|13715.2|13722.3|13718.3|13712.9|13708.9|1149
1661543700000|2022-08-26 19:55:00|13717.6|13713.6|13722.3|13718.3|13722.3|13718.3|13711.4|13707.4|1040
1661544000000|2022-08-26 20:00:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|1148
1661544300000|2022-08-26 20:05:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|208
1661544600000|2022-08-26 20:10:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|69
1661544900000|2022-08-26 20:15:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|137
1661545200000|2022-08-26 20:20:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|409
1661545500000|2022-08-26 20:25:00|13728.6|13724.6|13733.3|13729.3|13734.8|13730.8|13725.4|13721.4|435
1661545800000|2022-08-26 20:30:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|151
1661546100000|2022-08-26 20:35:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|3103
1661546400000|2022-08-26 20:40:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|63
1661546700000|2022-08-26 20:45:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|1392
1661547000000|2022-08-26 20:50:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|139
1661547300000|2022-08-26 20:55:00|13736.4|13732.4|13716.1|13712.1|13736.4|13732.4|13712.9|13708.9|642
1661724000000|2022-08-28 22:00:00|13692.6|13688.6|13687.9|13683.9|13697.3|13693.3|13686.4|13682.4|323
1661724300000|2022-08-28 22:05:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13689.5|13685.5|136
1661724600000|2022-08-28 22:10:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|63
1661724900000|2022-08-28 22:15:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|136
1661725200000|2022-08-28 22:20:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|143
1661725500000|2022-08-28 22:25:00|||||||||40
1661725800000|2022-08-28 22:30:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|118
1661726100000|2022-08-28 22:35:00|13697.3|13693.3|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|44
1661726400000|2022-08-28 22:40:00|13702|13698|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|36
1661726700000|2022-08-28 22:45:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|20
1661727000000|2022-08-28 22:50:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|25
1661727300000|2022-08-28 22:55:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13698.9|13694.9|14
1661727600000|2022-08-28 23:00:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|35
1661727900000|2022-08-28 23:05:00|||||||||15
1661728200000|2022-08-28 23:10:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|193
1661728500000|2022-08-28 23:15:00|||||||||9
1661728800000|2022-08-28 23:20:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|447
1661729100000|2022-08-28 23:25:00|||||||||91
1661729400000|2022-08-28 23:30:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|125
1661729700000|2022-08-28 23:35:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|84
1661730000000|2022-08-28 23:40:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|94
1661730300000|2022-08-28 23:45:00|13681.7|13677.7|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|129
1661730600000|2022-08-28 23:50:00|||||||||39
1661730900000|2022-08-28 23:55:00|||||||||6
1661731200000|2022-08-29 00:00:00|13684.8|13680.8|13669.2|13665.2|13684.8|13680.8|13666.1|13662.1|245
1661731500000|2022-08-29 00:05:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|468
1661731800000|2022-08-29 00:10:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|276
1661732100000|2022-08-29 00:15:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|386
1661732400000|2022-08-29 00:20:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|314
1661732700000|2022-08-29 00:25:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|177
1661733000000|2022-08-29 00:30:00|13656.7|13652.7|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|157
1661733300000|2022-08-29 00:35:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|62
1661733600000|2022-08-29 00:40:00|13656.7|13652.7|13647.3|13643.3|13656.7|13652.7|13647.3|13643.3|121
1661733900000|2022-08-29 00:45:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|170
1661734200000|2022-08-29 00:50:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|83
1661734500000|2022-08-29 00:55:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|173
1661734800000|2022-08-29 01:00:00|13652|13648|13656.7|13652.7|13656.7|13652.7|13652|13648|199
1661735100000|2022-08-29 01:05:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|108
1661735400000|2022-08-29 01:10:00|13656.7|13652.7|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|150
1661735700000|2022-08-29 01:15:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|49
1661736000000|2022-08-29 01:20:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|53
1661736300000|2022-08-29 01:25:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|162
1661736600000|2022-08-29 01:30:00|13634.8|13630.8|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|212
1661736900000|2022-08-29 01:35:00|13631.7|13627.7|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|246
1661737200000|2022-08-29 01:40:00|13625.4|13621.4|13634.8|13630.8|13634.8|13630.8|13622.3|13618.3|114
1661737500000|2022-08-29 01:45:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|122
1661737800000|2022-08-29 01:50:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|150
1661738100000|2022-08-29 01:55:00|13639.5|13635.5|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|124
1661738400000|2022-08-29 02:00:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|94
1661738700000|2022-08-29 02:05:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|191
1661739000000|2022-08-29 02:10:00|13637.9|13633.9|13639.5|13635.5|13641.1|13637.1|13637.9|13633.9|82
1661739300000|2022-08-29 02:15:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|152
1661739600000|2022-08-29 02:20:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|14
1661739900000|2022-08-29 02:25:00|13636.4|13632.4|13636.4|13632.4|13636.4|13632.4|13636.4|13632.4|34
1661740200000|2022-08-29 02:30:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|49
1661740500000|2022-08-29 02:35:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|33
1661740800000|2022-08-29 02:40:00|13633.3|13629.3|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|497
1661741100000|2022-08-29 02:45:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|16
1661741400000|2022-08-29 02:50:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|46
1661741700000|2022-08-29 02:55:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|40
1661742000000|2022-08-29 03:00:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|76
1661742300000|2022-08-29 03:05:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|55
1661742600000|2022-08-29 03:10:00|13614.5|13610.5|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|146
1661742900000|2022-08-29 03:15:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|62
1661743200000|2022-08-29 03:20:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|24
1661743500000|2022-08-29 03:25:00|13616.1|13612.1|13614.5|13610.5|13616.1|13612.1|13612.9|13608.9|80
1661743800000|2022-08-29 03:30:00|13612.9|13608.9|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|61
1661744100000|2022-08-29 03:35:00|13609.8|13605.8|13609.8|13605.8|13611.4|13607.4|13606.7|13602.7|112
1661744400000|2022-08-29 03:40:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|31
1661744700000|2022-08-29 03:45:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|63
1661745000000|2022-08-29 03:50:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|155
1661745300000|2022-08-29 03:55:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|150
1661745600000|2022-08-29 04:00:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|65
1661745900000|2022-08-29 04:05:00|13605.1|13601.1|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|752
1661746200000|2022-08-29 04:10:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|46
1661746500000|2022-08-29 04:15:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|19
1661746800000|2022-08-29 04:20:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|19
1661747100000|2022-08-29 04:25:00|13606.7|13602.7|13600.4|13596.4|13608.3|13604.3|13600.4|13596.4|79
1661747400000|2022-08-29 04:30:00|||||||||47
1661747700000|2022-08-29 04:35:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|140
1661748000000|2022-08-29 04:40:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|137
1661748300000|2022-08-29 04:45:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|57
1661748600000|2022-08-29 04:50:00|13598.9|13594.9|13606.7|13602.7|13606.7|13602.7|13598.9|13594.9|110
1661748900000|2022-08-29 04:55:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|51
1661749200000|2022-08-29 05:00:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|58
1661749500000|2022-08-29 05:05:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|83
1661749800000|2022-08-29 05:10:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|98
1661750100000|2022-08-29 05:15:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|181
1661750400000|2022-08-29 05:20:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|57
1661750700000|2022-08-29 05:25:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13617.6|13613.6|78
1661751000000|2022-08-29 05:30:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|87
1661751300000|2022-08-29 05:35:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|146
1661751600000|2022-08-29 05:40:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|143
1661751900000|2022-08-29 05:45:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|98
1661752200000|2022-08-29 05:50:00|13619.2|13615.2|13619.2|13615.2|13620.8|13616.8|13616.1|13612.1|55
1661752500000|2022-08-29 05:55:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|153
1661752800000|2022-08-29 06:00:00|13611.4|13607.4|13628.6|13624.6|13628.6|13624.6|13609.8|13605.8|357
1661753100000|2022-08-29 06:05:00|13630.1|13626.1|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|149
1661753400000|2022-08-29 06:10:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|145
1661753700000|2022-08-29 06:15:00|13620.8|13616.8|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|185
1661754000000|2022-08-29 06:20:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|298
1661754300000|2022-08-29 06:25:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|1235
1661754600000|2022-08-29 06:30:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|146
1661754900000|2022-08-29 06:35:00|13614.5|13610.5|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|1150
1661755200000|2022-08-29 06:40:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|86
1661755500000|2022-08-29 06:45:00|13620.8|13616.8|13609.8|13605.8|13622.3|13618.3|13606.7|13602.7|189
1661755800000|2022-08-29 06:50:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|134
1661756100000|2022-08-29 06:55:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|68
1661756400000|2022-08-29 07:00:00|13603.6|13599.6|13606.7|13602.7|13608.3|13604.3|13597.3|13593.3|549
1661756700000|2022-08-29 07:05:00|13603.6|13599.6|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|543
1661757000000|2022-08-29 07:10:00|13600.4|13596.4|13609.8|13605.8|13612.9|13608.9|13600.4|13596.4|397
1661757300000|2022-08-29 07:15:00|13612.9|13608.9|13584.8|13580.8|13612.9|13608.9|13584.8|13580.8|620
1661757600000|2022-08-29 07:20:00|13586.4|13582.4|13603.6|13599.6|13603.6|13599.6|13581.7|13577.7|657
1661757900000|2022-08-29 07:25:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|486
1661758200000|2022-08-29 07:30:00|13591.1|13587.1|13597.3|13593.3|13597.3|13593.3|13587.9|13583.9|354
1661758500000|2022-08-29 07:35:00|13594.2|13590.2|13591.1|13587.1|13595.8|13591.8|13584.8|13580.8|71
1661758800000|2022-08-29 07:40:00|13587.9|13583.9|13597.3|13593.3|13597.3|13593.3|13587.9|13583.9|228
1661759100000|2022-08-29 07:45:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|730
1661759400000|2022-08-29 07:50:00|13591.1|13587.1|13584.8|13580.8|13594.2|13590.2|13581.7|13577.7|140
1661759700000|2022-08-29 07:55:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|153
1661760000000|2022-08-29 08:00:00|13584.8|13580.8|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|183
1661760300000|2022-08-29 08:05:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|1033
1661760600000|2022-08-29 08:10:00|13598.9|13594.9|13597.3|13593.3|13598.9|13594.9|13594.2|13590.2|233
1661760900000|2022-08-29 08:15:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|185
1661761200000|2022-08-29 08:20:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|813
1661761500000|2022-08-29 08:25:00|13594.2|13590.2|13587.9|13583.9|13594.2|13590.2|13587.9|13583.9|130
1661761800000|2022-08-29 08:30:00|13584.8|13580.8|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|401
1661762100000|2022-08-29 08:35:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|2557
1661762400000|2022-08-29 08:40:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|187
1661762700000|2022-08-29 08:45:00|13602|13598|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|179
1661763000000|2022-08-29 08:50:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|397
1661763300000|2022-08-29 08:55:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|182
1661763600000|2022-08-29 09:00:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|2341
1661763900000|2022-08-29 09:05:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|118
1661764200000|2022-08-29 09:10:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|263
1661764500000|2022-08-29 09:15:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|223
1661764800000|2022-08-29 09:20:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|613
1661765100000|2022-08-29 09:25:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|1086
1661765400000|2022-08-29 09:30:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|938
1661765700000|2022-08-29 09:35:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|151
1661766000000|2022-08-29 09:40:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|156
1661766300000|2022-08-29 09:45:00|||||||||20
1661766600000|2022-08-29 09:50:00|||||||||34
1661766900000|2022-08-29 09:55:00|13603.6|13599.6|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|1354
1661767200000|2022-08-29 10:00:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13605.1|13601.1|91
1661767500000|2022-08-29 10:05:00|13606.7|13602.7|13606.7|13602.7|13608.3|13604.3|13603.6|13599.6|338
1661767800000|2022-08-29 10:10:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|148
1661768100000|2022-08-29 10:15:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|156
1661768400000|2022-08-29 10:20:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|123
1661768700000|2022-08-29 10:25:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|695
1661769000000|2022-08-29 10:30:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|371
1661769300000|2022-08-29 10:35:00|13611.4|13607.4|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|1414
1661769600000|2022-08-29 10:40:00|13606.7|13602.7|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|779
1661769900000|2022-08-29 10:45:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|160
1661770200000|2022-08-29 10:50:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|191
1661770500000|2022-08-29 10:55:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|328
1661770800000|2022-08-29 11:00:00|13623.9|13619.9|13622.3|13618.3|13628.6|13624.6|13620.8|13616.8|425
1661771100000|2022-08-29 11:05:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|247
1661771400000|2022-08-29 11:10:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|395
1661771700000|2022-08-29 11:15:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|165
1661772000000|2022-08-29 11:20:00|13623.9|13619.9|13612.9|13608.9|13625.4|13621.4|13612.9|13608.9|100
1661772300000|2022-08-29 11:25:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|170
1661772600000|2022-08-29 11:30:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|289
1661772900000|2022-08-29 11:35:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|75
1661773200000|2022-08-29 11:40:00|13622.3|13618.3|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|174
1661773500000|2022-08-29 11:45:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13616.1|13612.1|269
1661773800000|2022-08-29 11:50:00|13617.6|13613.6|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|6496
1661774100000|2022-08-29 11:55:00|13619.2|13615.2|13628.6|13624.6|13628.6|13624.6|13616.1|13612.1|1544
1661774400000|2022-08-29 12:00:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|1406
1661774700000|2022-08-29 12:05:00|13630.1|13626.1|13630.1|13626.1|13631.7|13627.7|13625.4|13621.4|455
1661775000000|2022-08-29 12:10:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|832
1661775300000|2022-08-29 12:15:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|1623
1661775600000|2022-08-29 12:20:00|13628.6|13624.6|13631.7|13627.7|13641.1|13637.1|13628.6|13624.6|1217
1661775900000|2022-08-29 12:25:00|13634.8|13630.8|13645.8|13641.8|13650.4|13646.4|13631.7|13627.7|1980
1661776200000|2022-08-29 12:30:00|13647.3|13643.3|13628.6|13624.6|13647.3|13643.3|13625.4|13621.4|1842
1661776500000|2022-08-29 12:35:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13628.6|13624.6|1604
1661776800000|2022-08-29 12:40:00|13637.9|13633.9|13631.7|13627.7|13644.2|13640.2|13631.7|13627.7|507
1661777100000|2022-08-29 12:45:00|13634.8|13630.8|13631.7|13627.7|13644.2|13640.2|13631.7|13627.7|1675
1661777400000|2022-08-29 12:50:00|13633.3|13629.3|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|8063
1661777700000|2022-08-29 12:55:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|618
1661778000000|2022-08-29 13:00:00|13637.9|13633.9|13625.4|13621.4|13644.2|13640.2|13625.4|13621.4|579
1661778300000|2022-08-29 13:05:00|13628.6|13624.6|13631.7|13627.7|13634.8|13630.8|13622.3|13618.3|454
1661778600000|2022-08-29 13:10:00|13633.3|13629.3|13644.2|13640.2|13647.3|13643.3|13633.3|13629.3|1420
1661778900000|2022-08-29 13:15:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|718
1661779200000|2022-08-29 13:20:00|13644.2|13640.2|13647.3|13643.3|13656.7|13652.7|13641.1|13637.1|599
1661779500000|2022-08-29 13:25:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|381
1661779800000|2022-08-29 13:30:00|13650.4|13646.4|13644.2|13640.2|13656.7|13652.7|13641.1|13637.1|542
1661780100000|2022-08-29 13:35:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13628.6|13624.6|476
1661780400000|2022-08-29 13:40:00|13641.1|13637.1|13625.4|13621.4|13641.1|13637.1|13622.3|13618.3|12638
1661780700000|2022-08-29 13:45:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13616.1|13612.1|7183
1661781000000|2022-08-29 13:50:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|514
1661781300000|2022-08-29 13:55:00|13619.2|13615.2|13612.9|13608.9|13625.4|13621.4|13609.8|13605.8|1179
1661781600000|2022-08-29 14:00:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|3936
1661781900000|2022-08-29 14:05:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|685
1661782200000|2022-08-29 14:10:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|515
1661782500000|2022-08-29 14:15:00|13620.8|13616.8|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|586
1661782800000|2022-08-29 14:20:00|13619.2|13615.2|13612.9|13608.9|13622.3|13618.3|13609.8|13605.8|861
1661783100000|2022-08-29 14:25:00|13616.1|13612.1|13597.3|13593.3|13616.1|13612.1|13597.3|13593.3|2659
1661783400000|2022-08-29 14:30:00|13594.2|13590.2|13584.8|13580.8|13594.2|13590.2|13584.8|13580.8|2766
1661783700000|2022-08-29 14:35:00|13581.7|13577.7|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|2134
1661784000000|2022-08-29 14:40:00|13572.3|13568.3|13587.9|13583.9|13587.9|13583.9|13572.3|13568.3|2644
1661784300000|2022-08-29 14:45:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|2145
1661784600000|2022-08-29 14:50:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|1705
1661784900000|2022-08-29 14:55:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|734
1661785200000|2022-08-29 15:00:00|13594.2|13590.2|13606.7|13602.7|13606.7|13602.7|13591.1|13587.1|1877
1661785500000|2022-08-29 15:05:00|13609.8|13605.8|13616.1|13612.1|13619.2|13615.2|13608.3|13604.3|1102
1661785800000|2022-08-29 15:10:00|13612.9|13608.9|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|1005
1661786100000|2022-08-29 15:15:00|13622.3|13618.3|13612.9|13608.9|13622.3|13618.3|13609.8|13605.8|3078
1661786400000|2022-08-29 15:20:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|721
1661786700000|2022-08-29 15:25:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|1158
1661787000000|2022-08-29 15:30:00|13600.4|13596.4|13600.4|13596.4|13606.7|13602.7|13597.3|13593.3|789
1661787300000|2022-08-29 15:35:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|485
1661787600000|2022-08-29 15:40:00|13600.4|13596.4|13587.9|13583.9|13603.6|13599.6|13587.9|13583.9|2597
1661787900000|2022-08-29 15:45:00|13591.1|13587.1|13597.3|13593.3|13597.3|13593.3|13587.9|13583.9|772
1661788200000|2022-08-29 15:50:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|703
1661788500000|2022-08-29 15:55:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|1600
1661788800000|2022-08-29 16:00:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|2564
1661789100000|2022-08-29 16:05:00|13595.8|13591.8|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|552
1661789400000|2022-08-29 16:10:00|13591.1|13587.1|13587.9|13583.9|13594.2|13590.2|13587.9|13583.9|538
1661789700000|2022-08-29 16:15:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|294
1661790000000|2022-08-29 16:20:00|13587.9|13583.9|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|327
1661790300000|2022-08-29 16:25:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|150
1661790600000|2022-08-29 16:30:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|2081
1661790900000|2022-08-29 16:35:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|256
1661791200000|2022-08-29 16:40:00|13591.1|13587.1|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|617
1661791500000|2022-08-29 16:45:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|319
1661791800000|2022-08-29 16:50:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|347
1661792100000|2022-08-29 16:55:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|352
1661792400000|2022-08-29 17:00:00|13592.6|13588.6|13597.3|13593.3|13597.3|13593.3|13592.6|13588.6|1136
1661792700000|2022-08-29 17:05:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|199
1661793000000|2022-08-29 17:10:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|384
1661793300000|2022-08-29 17:15:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|4033
1661793600000|2022-08-29 17:20:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|432
1661793900000|2022-08-29 17:25:00|13591.1|13587.1|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|437
1661794200000|2022-08-29 17:30:00|||||||||208
1661794500000|2022-08-29 17:35:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|472
1661794800000|2022-08-29 17:40:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|487
1661795100000|2022-08-29 17:45:00|13598.9|13594.9|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|189
1661795400000|2022-08-29 17:50:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|183
1661795700000|2022-08-29 17:55:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|478
1661796000000|2022-08-29 18:00:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|1030
1661796300000|2022-08-29 18:05:00|||||||||118
1661796600000|2022-08-29 18:10:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|253
1661796900000|2022-08-29 18:15:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|206
1661797200000|2022-08-29 18:20:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|3480
1661797500000|2022-08-29 18:25:00|13602|13598|13600.4|13596.4|13602|13598|13597.3|13593.3|406
1661797800000|2022-08-29 18:30:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|1690
1661798100000|2022-08-29 18:35:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|411
1661798400000|2022-08-29 18:40:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|210
1661798700000|2022-08-29 18:45:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|4036
1661799000000|2022-08-29 18:50:00|||||||||277
1661799300000|2022-08-29 18:55:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|1305
1661799600000|2022-08-29 19:00:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|708
1661799900000|2022-08-29 19:05:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|262
1661800200000|2022-08-29 19:10:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|1040
1661800500000|2022-08-29 19:15:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|5361
1661800800000|2022-08-29 19:20:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|668
1661801100000|2022-08-29 19:25:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|282
1661801400000|2022-08-29 19:30:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|364
1661801700000|2022-08-29 19:35:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|1036
1661802000000|2022-08-29 19:40:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|367
1661802300000|2022-08-29 19:45:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|680
1661802600000|2022-08-29 19:50:00|13600.4|13596.4|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|298
1661802900000|2022-08-29 19:55:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|1367
1661803200000|2022-08-29 20:00:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|1815
1661803500000|2022-08-29 20:05:00|13608.3|13604.3|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|2428
1661803800000|2022-08-29 20:10:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|519
1661804100000|2022-08-29 20:15:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|831
1661804400000|2022-08-29 20:20:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|593
1661804700000|2022-08-29 20:25:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|99
1661805000000|2022-08-29 20:30:00|||||||||469
1661805300000|2022-08-29 20:35:00|||||||||58
1661805600000|2022-08-29 20:40:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|347
1661805900000|2022-08-29 20:45:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|163
1661806200000|2022-08-29 20:50:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|212
1661806500000|2022-08-29 20:55:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|549
1661810400000|2022-08-29 22:00:00|13609.8|13605.8|13616.1|13612.1|13619.2|13615.2|13606.7|13602.7|171
1661810700000|2022-08-29 22:05:00|13619.2|13615.2|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|122
1661811000000|2022-08-29 22:10:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|37
1661811300000|2022-08-29 22:15:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|54
1661811600000|2022-08-29 22:20:00|||||||||42
1661811900000|2022-08-29 22:25:00|||||||||6
1661812200000|2022-08-29 22:30:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|118
1661812500000|2022-08-29 22:35:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|11
1661812800000|2022-08-29 22:40:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|37
1661813100000|2022-08-29 22:45:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|12
1661813400000|2022-08-29 22:50:00|||||||||15
1661813700000|2022-08-29 22:55:00|||||||||17
1661814000000|2022-08-29 23:00:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|34
1661814300000|2022-08-29 23:05:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13623.9|13619.9|81
1661814600000|2022-08-29 23:10:00|||||||||86
1661814900000|2022-08-29 23:15:00|||||||||70
1661815200000|2022-08-29 23:20:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|20
1661815500000|2022-08-29 23:25:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|31
1661815800000|2022-08-29 23:30:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|52
1661816100000|2022-08-29 23:35:00|||||||||61
1661816400000|2022-08-29 23:40:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|52
1661816700000|2022-08-29 23:45:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|63
1661817000000|2022-08-29 23:50:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|192
1661817300000|2022-08-29 23:55:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|163
1661817600000|2022-08-30 00:00:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|143
1661817900000|2022-08-30 00:05:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|182
1661818200000|2022-08-30 00:10:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|31
1661818500000|2022-08-30 00:15:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|232
1661818800000|2022-08-30 00:20:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|113
1661819100000|2022-08-30 00:25:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|120
1661819400000|2022-08-30 00:30:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|80
1661819700000|2022-08-30 00:35:00|13641.1|13637.1|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|101
1661820000000|2022-08-30 00:40:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|53
1661820300000|2022-08-30 00:45:00|13630.1|13626.1|13628.6|13624.6|13630.1|13626.1|13628.6|13624.6|53
1661820600000|2022-08-30 00:50:00|13631.7|13627.7|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|51
1661820900000|2022-08-30 00:55:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|11
1661821200000|2022-08-30 01:00:00|||||||||6
1661821500000|2022-08-30 01:05:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|11
1661821800000|2022-08-30 01:10:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|20
1661822100000|2022-08-30 01:15:00|||||||||10
1661822400000|2022-08-30 01:20:00|13631.7|13627.7|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|128
1661822700000|2022-08-30 01:25:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|47
1661823000000|2022-08-30 01:30:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|32
1661823300000|2022-08-30 01:35:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|53
1661823600000|2022-08-30 01:40:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|50
1661823900000|2022-08-30 01:45:00|13634.8|13630.8|13628.6|13624.6|13637.9|13633.9|13628.6|13624.6|107
1661824200000|2022-08-30 01:50:00|13630.1|13626.1|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|204
1661824500000|2022-08-30 01:55:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13636.4|13632.4|63
1661824800000|2022-08-30 02:00:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|83
1661825100000|2022-08-30 02:05:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|342
1661825400000|2022-08-30 02:10:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|243
1661825700000|2022-08-30 02:15:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|58
1661826000000|2022-08-30 02:20:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|146
1661826300000|2022-08-30 02:25:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|105
1661826600000|2022-08-30 02:30:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|72
1661826900000|2022-08-30 02:35:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|31
1661827200000|2022-08-30 02:40:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13639.5|13635.5|15
1661827500000|2022-08-30 02:45:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|81
1661827800000|2022-08-30 02:50:00|||||||||37
1661828100000|2022-08-30 02:55:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|26
1661828400000|2022-08-30 03:00:00|||||||||71
1661828700000|2022-08-30 03:05:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|18
1661829000000|2022-08-30 03:10:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|10
1661829300000|2022-08-30 03:15:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|81
1661829600000|2022-08-30 03:20:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|17
1661829900000|2022-08-30 03:25:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|56
1661830200000|2022-08-30 03:30:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|48
1661830500000|2022-08-30 03:35:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|15
1661830800000|2022-08-30 03:40:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|32
1661831100000|2022-08-30 03:45:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|34
1661831400000|2022-08-30 03:50:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|20
1661831700000|2022-08-30 03:55:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|16
1661832000000|2022-08-30 04:00:00|||||||||24
1661832300000|2022-08-30 04:05:00|||||||||99
1661832600000|2022-08-30 04:10:00|13645.8|13641.8|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|95
1661832900000|2022-08-30 04:15:00|||||||||33
1661833200000|2022-08-30 04:20:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|11
1661833500000|2022-08-30 04:25:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|19
1661833800000|2022-08-30 04:30:00|13647.3|13643.3|13666.1|13662.1|13666.1|13662.1|13647.3|13643.3|279
1661834100000|2022-08-30 04:35:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|166
1661834400000|2022-08-30 04:40:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|79
1661834700000|2022-08-30 04:45:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|235
1661835000000|2022-08-30 04:50:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|34
1661835300000|2022-08-30 04:55:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|72
1661835600000|2022-08-30 05:00:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|150
1661835900000|2022-08-30 05:05:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|123
1661836200000|2022-08-30 05:10:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|119
1661836500000|2022-08-30 05:15:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|47
1661836800000|2022-08-30 05:20:00|13664.5|13660.5|13662.9|13658.9|13664.5|13660.5|13659.8|13655.8|62
1661837100000|2022-08-30 05:25:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|102
1661837400000|2022-08-30 05:30:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|169
1661837700000|2022-08-30 05:35:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|43
1661838000000|2022-08-30 05:40:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|61
1661838300000|2022-08-30 05:45:00|13669.2|13665.2|13662.9|13658.9|13670.8|13666.8|13659.8|13655.8|83
1661838600000|2022-08-30 05:50:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|131
1661838900000|2022-08-30 05:55:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|48
1661839200000|2022-08-30 06:00:00|13659.8|13655.8|13653.6|13649.6|13666.1|13662.1|13650.4|13646.4|247
1661839500000|2022-08-30 06:05:00|13650.4|13646.4|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|198
1661839800000|2022-08-30 06:10:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|188
1661840100000|2022-08-30 06:15:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|476
1661840400000|2022-08-30 06:20:00|13644.2|13640.2|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|204
1661840700000|2022-08-30 06:25:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|195
1661841000000|2022-08-30 06:30:00|13650.4|13646.4|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|202
1661841300000|2022-08-30 06:35:00|13637.9|13633.9|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|303
1661841600000|2022-08-30 06:40:00|13637.9|13633.9|13628.6|13624.6|13637.9|13633.9|13628.6|13624.6|225
1661841900000|2022-08-30 06:45:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|271
1661842200000|2022-08-30 06:50:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|202
1661842500000|2022-08-30 06:55:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|148
1661842800000|2022-08-30 07:00:00|13637.9|13633.9|13625.4|13621.4|13650.4|13646.4|13625.4|13621.4|784
1661843100000|2022-08-30 07:05:00|13628.6|13624.6|13631.7|13627.7|13634.8|13630.8|13622.3|13618.3|588
1661843400000|2022-08-30 07:10:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13625.4|13621.4|293
1661843700000|2022-08-30 07:15:00|13637.9|13633.9|13628.6|13624.6|13637.9|13633.9|13619.2|13615.2|265
1661844000000|2022-08-30 07:20:00|13625.4|13621.4|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|372
1661844300000|2022-08-30 07:25:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|273
1661844600000|2022-08-30 07:30:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|439
1661844900000|2022-08-30 07:35:00|13634.8|13630.8|13628.6|13624.6|13637.9|13633.9|13625.4|13621.4|325
1661845200000|2022-08-30 07:40:00|13631.7|13627.7|13637.9|13633.9|13641.1|13637.1|13628.6|13624.6|918
1661845500000|2022-08-30 07:45:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|212
1661845800000|2022-08-30 07:50:00|13637.9|13633.9|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|206
1661846100000|2022-08-30 07:55:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|253
1661846400000|2022-08-30 08:00:00|13647.3|13643.3|13669.2|13665.2|13672.3|13668.3|13644.2|13640.2|731
1661846700000|2022-08-30 08:05:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|676
1661847000000|2022-08-30 08:10:00|13675.4|13671.4|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|425
1661847300000|2022-08-30 08:15:00|13683.3|13679.3|13691.1|13687.1|13694.2|13690.2|13683.3|13679.3|644
1661847600000|2022-08-30 08:20:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|504
1661847900000|2022-08-30 08:25:00|13684.8|13680.8|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|389
1661848200000|2022-08-30 08:30:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|215
1661848500000|2022-08-30 08:35:00|13686.4|13682.4|13675.4|13671.4|13686.4|13682.4|13675.4|13671.4|480
1661848800000|2022-08-30 08:40:00|13672.3|13668.3|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|237
1661849100000|2022-08-30 08:45:00|13666.1|13662.1|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|269
1661849400000|2022-08-30 08:50:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|959
1661849700000|2022-08-30 08:55:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|154
1661850000000|2022-08-30 09:00:00|13681.7|13677.7|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|556
1661850300000|2022-08-30 09:05:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|267
1661850600000|2022-08-30 09:10:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|183
1661850900000|2022-08-30 09:15:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|159
1661851200000|2022-08-30 09:20:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|265
1661851500000|2022-08-30 09:25:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|397
1661851800000|2022-08-30 09:30:00|13669.2|13665.2|13678.6|13674.6|13678.6|13674.6|13666.1|13662.1|178
1661852100000|2022-08-30 09:35:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|278
1661852400000|2022-08-30 09:40:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|203
1661852700000|2022-08-30 09:45:00|13672.3|13668.3|13662.9|13658.9|13675.4|13671.4|13659.8|13655.8|1071
1661853000000|2022-08-30 09:50:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|285
1661853300000|2022-08-30 09:55:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|111
1661853600000|2022-08-30 10:00:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|254
1661853900000|2022-08-30 10:05:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|285
1661854200000|2022-08-30 10:10:00|13666.1|13662.1|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|352
1661854500000|2022-08-30 10:15:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|92
1661854800000|2022-08-30 10:20:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|146
1661855100000|2022-08-30 10:25:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|92
1661855400000|2022-08-30 10:30:00|13672.3|13668.3|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|487
1661855700000|2022-08-30 10:35:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|169
1661856000000|2022-08-30 10:40:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|182
1661856300000|2022-08-30 10:45:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|140
1661856600000|2022-08-30 10:50:00|13669.2|13665.2|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|172
1661856900000|2022-08-30 10:55:00|13680.1|13676.1|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|160
1661857200000|2022-08-30 11:00:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|706
1661857500000|2022-08-30 11:05:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|284
1661857800000|2022-08-30 11:10:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|343
1661858100000|2022-08-30 11:15:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|366
1661858400000|2022-08-30 11:20:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|229
1661858700000|2022-08-30 11:25:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|235
1661859000000|2022-08-30 11:30:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|227
1661859300000|2022-08-30 11:35:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|259
1661859600000|2022-08-30 11:40:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|334
1661859900000|2022-08-30 11:45:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|105
1661860200000|2022-08-30 11:50:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|173
1661860500000|2022-08-30 11:55:00|13670.8|13666.8|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|366
1661860800000|2022-08-30 12:00:00|13681.7|13677.7|13673.9|13669.9|13681.7|13677.7|13672.3|13668.3|283
1661861100000|2022-08-30 12:05:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|338
1661861400000|2022-08-30 12:10:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13659.8|13655.8|398
1661861700000|2022-08-30 12:15:00|13672.3|13668.3|13666.1|13662.1|13678.6|13674.6|13661.4|13657.4|515
1661862000000|2022-08-30 12:20:00|13662.9|13658.9|13647.3|13643.3|13669.2|13665.2|13647.3|13643.3|1064
1661862300000|2022-08-30 12:25:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13641.1|13637.1|927
1661862600000|2022-08-30 12:30:00|13647.3|13643.3|13641.1|13637.1|13650.4|13646.4|13637.9|13633.9|656
1661862900000|2022-08-30 12:35:00|13637.9|13633.9|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|1064
1661863200000|2022-08-30 12:40:00|13650.4|13646.4|13634.8|13630.8|13650.4|13646.4|13622.3|13618.3|724
1661863500000|2022-08-30 12:45:00|13637.9|13633.9|13622.3|13618.3|13637.9|13633.9|13619.2|13615.2|1399
1661863800000|2022-08-30 12:50:00|13619.2|13615.2|13609.8|13605.8|13622.3|13618.3|13606.7|13602.7|1064
1661864100000|2022-08-30 12:55:00|13612.9|13608.9|13616.1|13612.1|13622.3|13618.3|13609.8|13605.8|1947
1661864400000|2022-08-30 13:00:00|13619.2|13615.2|13616.1|13612.1|13623.9|13619.9|13612.9|13608.9|742
1661864700000|2022-08-30 13:05:00|13612.9|13608.9|13600.4|13596.4|13612.9|13608.9|13600.4|13596.4|776
1661865000000|2022-08-30 13:10:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13594.2|13590.2|1130
1661865300000|2022-08-30 13:15:00|13605.1|13601.1|13597.3|13593.3|13606.7|13602.7|13597.3|13593.3|927
1661865600000|2022-08-30 13:20:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|1009
1661865900000|2022-08-30 13:25:00|13603.6|13599.6|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|2208
1661866200000|2022-08-30 13:30:00|13606.7|13602.7|13625.4|13621.4|13628.6|13624.6|13606.7|13602.7|1900
1661866500000|2022-08-30 13:35:00|13628.6|13624.6|13644.2|13640.2|13644.2|13640.2|13628.6|13624.6|1102
1661866800000|2022-08-30 13:40:00|13647.3|13643.3|13659.8|13655.8|13659.8|13655.8|13644.2|13640.2|1798
1661867100000|2022-08-30 13:45:00|13656.7|13652.7|13672.3|13668.3|13675.4|13671.4|13656.7|13652.7|2001
1661867400000|2022-08-30 13:50:00|13669.2|13665.2|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|1489
1661867700000|2022-08-30 13:55:00|13675.4|13671.4|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|1243
1661868000000|2022-08-30 14:00:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13644.2|13640.2|2287
1661868300000|2022-08-30 14:05:00|13666.1|13662.1|13631.7|13627.7|13666.1|13662.1|13631.7|13627.7|1451
1661868600000|2022-08-30 14:10:00|13628.6|13624.6|13625.4|13621.4|13641.1|13637.1|13622.3|13618.3|8282
1661868900000|2022-08-30 14:15:00|13622.3|13618.3|13600.4|13596.4|13622.3|13618.3|13600.4|13596.4|2925
1661869200000|2022-08-30 14:20:00|13603.6|13599.6|13612.9|13608.9|13616.1|13612.1|13600.4|13596.4|1111
1661869500000|2022-08-30 14:25:00|13616.1|13612.1|13591.1|13587.1|13616.1|13612.1|13584.8|13580.8|1904
1661869800000|2022-08-30 14:30:00|13587.9|13583.9|13572.3|13568.3|13591.1|13587.1|13562.9|13558.9|2224
1661870100000|2022-08-30 14:35:00|13569.2|13565.2|13581.7|13577.7|13587.9|13583.9|13569.2|13565.2|977
1661870400000|2022-08-30 14:40:00|13584.8|13580.8|13559.8|13555.8|13584.8|13580.8|13556.7|13552.7|1176
1661870700000|2022-08-30 14:45:00|13556.7|13552.7|13584.8|13580.8|13587.9|13583.9|13556.7|13552.7|739
1661871000000|2022-08-30 14:50:00|13587.9|13583.9|13566.1|13562.1|13587.9|13583.9|13556.7|13552.7|996
1661871300000|2022-08-30 14:55:00|13569.2|13565.2|13591.1|13587.1|13591.1|13587.1|13559.8|13555.8|1215
1661871600000|2022-08-30 15:00:00|13587.9|13583.9|13572.3|13568.3|13591.1|13587.1|13572.3|13568.3|1387
1661871900000|2022-08-30 15:05:00|13569.2|13565.2|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|3307
1661872200000|2022-08-30 15:10:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13556.7|13552.7|756
1661872500000|2022-08-30 15:15:00|13572.3|13568.3|13587.9|13583.9|13587.9|13583.9|13569.2|13565.2|507
1661872800000|2022-08-30 15:20:00|13591.1|13587.1|13594.2|13590.2|13597.3|13593.3|13584.8|13580.8|1036
1661873100000|2022-08-30 15:25:00|13597.3|13593.3|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|917
1661873400000|2022-08-30 15:30:00|13608.3|13604.3|13616.1|13612.1|13619.2|13615.2|13606.7|13602.7|1453
1661873700000|2022-08-30 15:35:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|762
1661874000000|2022-08-30 15:40:00|13612.9|13608.9|13612.9|13608.9|13619.2|13615.2|13609.8|13605.8|609
1661874300000|2022-08-30 15:45:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|472
1661874600000|2022-08-30 15:50:00|13612.9|13608.9|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|282
1661874900000|2022-08-30 15:55:00|13612.9|13608.9|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|433
1661875200000|2022-08-30 16:00:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|906
1661875500000|2022-08-30 16:05:00|13609.8|13605.8|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|1041
1661875800000|2022-08-30 16:10:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|1329
1661876100000|2022-08-30 16:15:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|461
1661876400000|2022-08-30 16:20:00|13606.7|13602.7|13616.1|13612.1|13619.2|13615.2|13603.6|13599.6|680
1661876700000|2022-08-30 16:25:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|281
1661877000000|2022-08-30 16:30:00|13612.9|13608.9|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|359
1661877300000|2022-08-30 16:35:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|699
1661877600000|2022-08-30 16:40:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|300
1661877900000|2022-08-30 16:45:00|13620.8|13616.8|13631.7|13627.7|13631.7|13627.7|13619.2|13615.2|333
1661878200000|2022-08-30 16:50:00|13630.1|13626.1|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|366
1661878500000|2022-08-30 16:55:00|13625.4|13621.4|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|614
1661878800000|2022-08-30 17:00:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|327
1661879100000|2022-08-30 17:05:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|270
1661879400000|2022-08-30 17:10:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|227
1661879700000|2022-08-30 17:15:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|371
1661880000000|2022-08-30 17:20:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|158
1661880300000|2022-08-30 17:25:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|423
1661880600000|2022-08-30 17:30:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|741
1661880900000|2022-08-30 17:35:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|168
1661881200000|2022-08-30 17:40:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|138
1661881500000|2022-08-30 17:45:00|13612.9|13608.9|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|448
1661881800000|2022-08-30 17:50:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|1024
1661882100000|2022-08-30 17:55:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|310
1661882400000|2022-08-30 18:00:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|226
1661882700000|2022-08-30 18:05:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|781
1661883000000|2022-08-30 18:10:00|13606.7|13602.7|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|327
1661883300000|2022-08-30 18:15:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|967
1661883600000|2022-08-30 18:20:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|522
1661883900000|2022-08-30 18:25:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|284
1661884200000|2022-08-30 18:30:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|356
1661884500000|2022-08-30 18:35:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|174
1661884800000|2022-08-30 18:40:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|1020
1661885100000|2022-08-30 18:45:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|1587
1661885400000|2022-08-30 18:50:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|575
1661885700000|2022-08-30 18:55:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|3523
1661886000000|2022-08-30 19:00:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|1065
1661886300000|2022-08-30 19:05:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|455
1661886600000|2022-08-30 19:10:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|187
1661886900000|2022-08-30 19:15:00|13625.4|13621.4|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|415
1661887200000|2022-08-30 19:20:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|122
1661887500000|2022-08-30 19:25:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|90
1661887800000|2022-08-30 19:30:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|300
1661888100000|2022-08-30 19:35:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|308
1661888400000|2022-08-30 19:40:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|269
1661888700000|2022-08-30 19:45:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|234
1661889000000|2022-08-30 19:50:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|430
1661889300000|2022-08-30 19:55:00|13630.1|13626.1|13623.9|13619.9|13634.8|13630.8|13622.3|13618.3|1230
1661889600000|2022-08-30 20:00:00|13622.3|13618.3|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|920
1661889900000|2022-08-30 20:05:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|363
1661890200000|2022-08-30 20:10:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|205
1661890500000|2022-08-30 20:15:00|13622.3|13618.3|13606.7|13602.7|13622.3|13618.3|13606.7|13602.7|326
1661890800000|2022-08-30 20:20:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|494
1661891100000|2022-08-30 20:25:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|317
1661891400000|2022-08-30 20:30:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|343
1661891700000|2022-08-30 20:35:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|138
1661892000000|2022-08-30 20:40:00|13616.1|13612.1|13616.1|13612.1|13617.6|13613.6|13616.1|13612.1|360
1661892300000|2022-08-30 20:45:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|223
1661892600000|2022-08-30 20:50:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|300
1661892900000|2022-08-30 20:55:00|13619.2|13615.2|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|640
1661896800000|2022-08-30 22:00:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|277
1661897100000|2022-08-30 22:05:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|36
1661897400000|2022-08-30 22:10:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|26
1661897700000|2022-08-30 22:15:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|48
1661898000000|2022-08-30 22:20:00|||||||||27
1661898300000|2022-08-30 22:25:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|65
1661898600000|2022-08-30 22:30:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|85
1661898900000|2022-08-30 22:35:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|28
1661899200000|2022-08-30 22:40:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|22
1661899500000|2022-08-30 22:45:00|||||||||1
1661899800000|2022-08-30 22:50:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|37
1661900400000|2022-08-30 23:00:00|||||||||1264
1661900700000|2022-08-30 23:05:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|77
1661901000000|2022-08-30 23:10:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|17
1661901300000|2022-08-30 23:15:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|165
1661901600000|2022-08-30 23:20:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|68
1661901900000|2022-08-30 23:25:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|51
1661902200000|2022-08-30 23:30:00|||||||||39
1661902500000|2022-08-30 23:35:00|||||||||12
1661902800000|2022-08-30 23:40:00|||||||||13
1661903100000|2022-08-30 23:45:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|45
1661903400000|2022-08-30 23:50:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|153
1661903700000|2022-08-30 23:55:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|37
1661904000000|2022-08-31 00:00:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|118
1661904300000|2022-08-31 00:05:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|70
1661904600000|2022-08-31 00:10:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|53
1661904900000|2022-08-31 00:15:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|56
1661905200000|2022-08-31 00:20:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|27
1661905500000|2022-08-31 00:25:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|27
1661905800000|2022-08-31 00:30:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|33
1661906100000|2022-08-31 00:35:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|79
1661906400000|2022-08-31 00:40:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|22
1661906700000|2022-08-31 00:45:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|117
1661907000000|2022-08-31 00:50:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|51
1661907300000|2022-08-31 00:55:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13617.6|13613.6|24
1661907600000|2022-08-31 01:00:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|126
1661907900000|2022-08-31 01:05:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|63
1661908200000|2022-08-31 01:10:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|73
1661908500000|2022-08-31 01:15:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|122
1661908800000|2022-08-31 01:20:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|36
1661909100000|2022-08-31 01:25:00|||||||||9
1661909400000|2022-08-31 01:30:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|134
1661909700000|2022-08-31 01:35:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|131
1661910000000|2022-08-31 01:40:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|45
1661910300000|2022-08-31 01:45:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|133
1661910600000|2022-08-31 01:50:00|||||||||1
1661910900000|2022-08-31 01:55:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13614.5|13610.5|150
1661911200000|2022-08-31 02:00:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|73
1661911500000|2022-08-31 02:05:00|||||||||1
1661911800000|2022-08-31 02:10:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|95
1661912100000|2022-08-31 02:15:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|69
1661912400000|2022-08-31 02:20:00|||||||||42
1661913300000|2022-08-31 02:35:00|13619.2|13615.2|13619.2|13615.2|13620.8|13616.8|13619.2|13615.2|38
1661913600000|2022-08-31 02:40:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|18
1661913900000|2022-08-31 02:45:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|43
1661914200000|2022-08-31 02:50:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|28
1661914500000|2022-08-31 02:55:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|9
1661914800000|2022-08-31 03:00:00|||||||||3
1661915100000|2022-08-31 03:05:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|34
1661915400000|2022-08-31 03:10:00|||||||||25
1661915700000|2022-08-31 03:15:00|||||||||2
1661916000000|2022-08-31 03:20:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|66
1661916300000|2022-08-31 03:25:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|35
1661916600000|2022-08-31 03:30:00|||||||||25
1661916900000|2022-08-31 03:35:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|58
1661917200000|2022-08-31 03:40:00|||||||||11
1661917500000|2022-08-31 03:45:00|||||||||42
1661917800000|2022-08-31 03:50:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|47
1661918100000|2022-08-31 03:55:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|70
1661918400000|2022-08-31 04:00:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|23
1661918700000|2022-08-31 04:05:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|105
1661919000000|2022-08-31 04:10:00|||||||||10
1661919300000|2022-08-31 04:15:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|36
1661919600000|2022-08-31 04:20:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|44
1661919900000|2022-08-31 04:25:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|20
1661920200000|2022-08-31 04:30:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|42
1661920500000|2022-08-31 04:35:00|13623.9|13619.9|13625.4|13621.4|13628.6|13624.6|13623.9|13619.9|241
1661920800000|2022-08-31 04:40:00|13622.3|13618.3|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|172
1661921100000|2022-08-31 04:45:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|23
1661921400000|2022-08-31 04:50:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|64
1661921700000|2022-08-31 04:55:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|6
1661922000000|2022-08-31 05:00:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|76
1661922300000|2022-08-31 05:05:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|102
1661922600000|2022-08-31 05:10:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|61
1661922900000|2022-08-31 05:15:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|8
1661923200000|2022-08-31 05:20:00|13620.8|13616.8|13631.7|13627.7|13631.7|13627.7|13619.2|13615.2|351
1661923500000|2022-08-31 05:25:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|89
1661923800000|2022-08-31 05:30:00|13631.7|13627.7|13634.8|13630.8|13636.4|13632.4|13631.7|13627.7|159
1661924100000|2022-08-31 05:35:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|82
1661924400000|2022-08-31 05:40:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|36
1661924700000|2022-08-31 05:45:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|14
1661925000000|2022-08-31 05:50:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|77
1661925300000|2022-08-31 05:55:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|70
1661925600000|2022-08-31 06:00:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|252
1661925900000|2022-08-31 06:05:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|106
1661926200000|2022-08-31 06:10:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|80
1661926500000|2022-08-31 06:15:00|13630.1|13626.1|13631.7|13627.7|13634.8|13630.8|13630.1|13626.1|153
1661926800000|2022-08-31 06:20:00|13634.8|13630.8|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|152
1661927100000|2022-08-31 06:25:00|13630.1|13626.1|13634.8|13630.8|13634.8|13630.8|13630.1|13626.1|139
1661927400000|2022-08-31 06:30:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|281
1661927700000|2022-08-31 06:35:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|265
1661928000000|2022-08-31 06:40:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|123
1661928300000|2022-08-31 06:45:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|127
1661928600000|2022-08-31 06:50:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|324
1661928900000|2022-08-31 06:55:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|204
1661929200000|2022-08-31 07:00:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|373
1661929500000|2022-08-31 07:05:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|357
1661929800000|2022-08-31 07:10:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|239
1661930100000|2022-08-31 07:15:00|13641.1|13637.1|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|906
1661930400000|2022-08-31 07:20:00|13634.8|13630.8|13630.1|13626.1|13634.8|13630.8|13628.6|13624.6|167
1661930700000|2022-08-31 07:25:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|351
1661931000000|2022-08-31 07:30:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|268
1661931300000|2022-08-31 07:35:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|243
1661931600000|2022-08-31 07:40:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|235
1661931900000|2022-08-31 07:45:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|355
1661932200000|2022-08-31 07:50:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|129
1661932500000|2022-08-31 07:55:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|328
1661932800000|2022-08-31 08:00:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|108
1661933100000|2022-08-31 08:05:00|13625.4|13621.4|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|214
1661933400000|2022-08-31 08:10:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|381
1661933700000|2022-08-31 08:15:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|262
1661934000000|2022-08-31 08:20:00|13600.4|13596.4|13584.8|13580.8|13600.4|13596.4|13581.7|13577.7|653
1661934300000|2022-08-31 08:25:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|458
1661934600000|2022-08-31 08:30:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|281
1661934900000|2022-08-31 08:35:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|348
1661935200000|2022-08-31 08:40:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|305
1661935500000|2022-08-31 08:45:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|607
1661935800000|2022-08-31 08:50:00|13583.3|13579.3|13591.1|13587.1|13591.1|13587.1|13578.6|13574.6|266
1661936100000|2022-08-31 08:55:00|13594.2|13590.2|13584.8|13580.8|13594.2|13590.2|13581.7|13577.7|306
1661936400000|2022-08-31 09:00:00|13583.3|13579.3|13594.2|13590.2|13594.2|13590.2|13572.3|13568.3|858
1661936700000|2022-08-31 09:05:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|271
1661937000000|2022-08-31 09:10:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|308
1661937300000|2022-08-31 09:15:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|179
1661937600000|2022-08-31 09:20:00|13594.2|13590.2|13584.8|13580.8|13594.2|13590.2|13581.7|13577.7|269
1661937900000|2022-08-31 09:25:00|13587.9|13583.9|13581.7|13577.7|13591.1|13587.1|13581.7|13577.7|251
1661938200000|2022-08-31 09:30:00|13584.8|13580.8|13575.4|13571.4|13584.8|13580.8|13572.3|13568.3|326
1661938500000|2022-08-31 09:35:00|13572.3|13568.3|13558.3|13554.3|13575.4|13571.4|13556.7|13552.7|693
1661938800000|2022-08-31 09:40:00|13556.7|13552.7|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|286
1661939100000|2022-08-31 09:45:00|13562.9|13558.9|13556.7|13552.7|13562.9|13558.9|13553.6|13549.6|544
1661939400000|2022-08-31 09:50:00|13555.1|13551.1|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|387
1661939700000|2022-08-31 09:55:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13541.1|13537.1|508
1661940000000|2022-08-31 10:00:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13534.8|13530.8|540
1661940300000|2022-08-31 10:05:00|13537.9|13533.9|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|2122
1661940600000|2022-08-31 10:10:00|13544.2|13540.2|13553.6|13549.6|13553.6|13549.6|13544.2|13540.2|379
1661940900000|2022-08-31 10:15:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|232
1661941200000|2022-08-31 10:20:00|13558.3|13554.3|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|243
1661941500000|2022-08-31 10:25:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13558.3|13554.3|275
1661941800000|2022-08-31 10:30:00|13561.4|13557.4|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|201
1661942100000|2022-08-31 10:35:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|98
1661942400000|2022-08-31 10:40:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|243
1661942700000|2022-08-31 10:45:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|245
1661943000000|2022-08-31 10:50:00|13569.2|13565.2|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|482
1661943300000|2022-08-31 10:55:00|13572.3|13568.3|13562.9|13558.9|13575.4|13571.4|13562.9|13558.9|1180
1661943600000|2022-08-31 11:00:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|704
1661943900000|2022-08-31 11:05:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|254
1661944200000|2022-08-31 11:10:00|13566.1|13562.1|13575.4|13571.4|13575.4|13571.4|13562.9|13558.9|267
1661944500000|2022-08-31 11:15:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|262
1661944800000|2022-08-31 11:20:00|13564.5|13560.5|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|600
1661945100000|2022-08-31 11:25:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|285
1661945400000|2022-08-31 11:30:00|13566.1|13562.1|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|435
1661945700000|2022-08-31 11:35:00|13566.1|13562.1|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|669
1661946000000|2022-08-31 11:40:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|400
1661946300000|2022-08-31 11:45:00|13572.3|13568.3|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|827
1661946600000|2022-08-31 11:50:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|524
1661946900000|2022-08-31 11:55:00|13572.3|13568.3|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|1079
1661947200000|2022-08-31 12:00:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|1017
1661947500000|2022-08-31 12:05:00|13569.2|13565.2|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|597
1661947800000|2022-08-31 12:10:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13567.6|13563.6|436
1661948100000|2022-08-31 12:15:00|13567.6|13563.6|13581.7|13577.7|13587.9|13583.9|13567.6|13563.6|3215
1661948400000|2022-08-31 12:20:00|13578.6|13574.6|13575.4|13571.4|13581.7|13577.7|13569.2|13565.2|1559
1661948700000|2022-08-31 12:25:00|13578.6|13574.6|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|1699
1661949000000|2022-08-31 12:30:00|13581.7|13577.7|13609.8|13605.8|13611.4|13607.4|13581.7|13577.7|3169
1661949300000|2022-08-31 12:35:00|13606.7|13602.7|13584.8|13580.8|13609.8|13605.8|13584.8|13580.8|1360
1661949600000|2022-08-31 12:40:00|13581.7|13577.7|13569.2|13565.2|13587.9|13583.9|13566.1|13562.1|1548
1661949900000|2022-08-31 12:45:00|13566.1|13562.1|13566.1|13562.1|13575.4|13571.4|13559.8|13555.8|1565
1661950200000|2022-08-31 12:50:00|13569.2|13565.2|13575.4|13571.4|13578.6|13574.6|13566.1|13562.1|985
1661950500000|2022-08-31 12:55:00|13578.6|13574.6|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|984
1661950800000|2022-08-31 13:00:00|13578.6|13574.6|13578.6|13574.6|13584.8|13580.8|13562.9|13558.9|1158
1661951100000|2022-08-31 13:05:00|13575.4|13571.4|13591.1|13587.1|13597.3|13593.3|13575.4|13571.4|1738
1661951400000|2022-08-31 13:10:00|13594.2|13590.2|13606.7|13602.7|13606.7|13602.7|13584.8|13580.8|1775
1661951700000|2022-08-31 13:15:00|13603.6|13599.6|13594.2|13590.2|13606.7|13602.7|13586.4|13582.4|1777
1661952000000|2022-08-31 13:20:00|13591.1|13587.1|13587.9|13583.9|13597.3|13593.3|13584.8|13580.8|1129
1661952300000|2022-08-31 13:25:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|991
1661952600000|2022-08-31 13:30:00|13584.8|13580.8|13587.9|13583.9|13597.3|13593.3|13581.7|13577.7|1544
1661952900000|2022-08-31 13:35:00|13591.1|13587.1|13584.8|13580.8|13594.2|13590.2|13575.4|13571.4|1176
1661953200000|2022-08-31 13:40:00|13581.7|13577.7|13591.1|13587.1|13591.1|13587.1|13581.7|13577.7|571
1661953500000|2022-08-31 13:45:00|13587.9|13583.9|13594.2|13590.2|13606.7|13602.7|13581.7|13577.7|1530
1661953800000|2022-08-31 13:50:00|13591.1|13587.1|13600.4|13596.4|13603.6|13599.6|13587.9|13583.9|1016
1661954100000|2022-08-31 13:55:00|13603.6|13599.6|13630.1|13626.1|13631.7|13627.7|13603.6|13599.6|1923
1661954400000|2022-08-31 14:00:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13619.2|13615.2|1474
1661954700000|2022-08-31 14:05:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13619.2|13615.2|932
1661955000000|2022-08-31 14:10:00|13622.3|13618.3|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|997
1661955300000|2022-08-31 14:15:00|13616.1|13612.1|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|1119
1661955600000|2022-08-31 14:20:00|13612.9|13608.9|13600.4|13596.4|13612.9|13608.9|13597.3|13593.3|1415
1661955900000|2022-08-31 14:25:00|13597.3|13593.3|13616.1|13612.1|13616.1|13612.1|13597.3|13593.3|1928
1661956200000|2022-08-31 14:30:00|13612.9|13608.9|13634.8|13630.8|13634.8|13630.8|13612.9|13608.9|2237
1661956500000|2022-08-31 14:35:00|13631.7|13627.7|13619.2|13615.2|13634.8|13630.8|13616.1|13612.1|941
1661956800000|2022-08-31 14:40:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|1717
1661957100000|2022-08-31 14:45:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|1371
1661957400000|2022-08-31 14:50:00|13620.8|13616.8|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|923
1661957700000|2022-08-31 14:55:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|928
1661958000000|2022-08-31 15:00:00|13625.4|13621.4|13619.2|13615.2|13628.6|13624.6|13612.9|13608.9|1205
1661958300000|2022-08-31 15:05:00|13616.1|13612.1|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|674
1661958600000|2022-08-31 15:10:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|1255
1661958900000|2022-08-31 15:15:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|795
1661959200000|2022-08-31 15:20:00|13612.9|13608.9|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|1220
1661959500000|2022-08-31 15:25:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|694
1661959800000|2022-08-31 15:30:00|13611.4|13607.4|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|654
1661960100000|2022-08-31 15:35:00|13603.6|13599.6|13581.7|13577.7|13606.7|13602.7|13581.7|13577.7|2229
1661960400000|2022-08-31 15:40:00|13578.6|13574.6|13591.1|13587.1|13591.1|13587.1|13575.4|13571.4|1769
1661960700000|2022-08-31 15:45:00|13587.9|13583.9|13600.4|13596.4|13600.4|13596.4|13587.9|13583.9|620
1661961000000|2022-08-31 15:50:00|13597.3|13593.3|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|685
1661961300000|2022-08-31 15:55:00|13600.4|13596.4|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|890
1661961600000|2022-08-31 16:00:00|13594.2|13590.2|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|424
1661961900000|2022-08-31 16:05:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|624
1661962200000|2022-08-31 16:10:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|371
1661962500000|2022-08-31 16:15:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|1120
1661962800000|2022-08-31 16:20:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|643
1661963100000|2022-08-31 16:25:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|615
1661963400000|2022-08-31 16:30:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|280
1661963700000|2022-08-31 16:35:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|2441
1661964000000|2022-08-31 16:40:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|363
1661964300000|2022-08-31 16:45:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|220
1661964600000|2022-08-31 16:50:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|1178
1661964900000|2022-08-31 16:55:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|287
1661965200000|2022-08-31 17:00:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|427
1661965500000|2022-08-31 17:05:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|497
1661965800000|2022-08-31 17:10:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|204
1661966100000|2022-08-31 17:15:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|122
1661966400000|2022-08-31 17:20:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|204
1661966700000|2022-08-31 17:25:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|311
1661967000000|2022-08-31 17:30:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|788
1661967300000|2022-08-31 17:35:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|856
1661967600000|2022-08-31 17:40:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|1124
1661967900000|2022-08-31 17:45:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|925
1661968200000|2022-08-31 17:50:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|985
1661968500000|2022-08-31 17:55:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|341
1661968800000|2022-08-31 18:00:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|336
1661969100000|2022-08-31 18:05:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|691
1661969400000|2022-08-31 18:10:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|749
1661969700000|2022-08-31 18:15:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|502
1661970000000|2022-08-31 18:20:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|384
1661970300000|2022-08-31 18:25:00|13581.7|13577.7|13591.1|13587.1|13591.1|13587.1|13581.7|13577.7|481
1661970600000|2022-08-31 18:30:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|759
1661970900000|2022-08-31 18:35:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|214
1661971200000|2022-08-31 18:40:00|13594.2|13590.2|13606.7|13602.7|13606.7|13602.7|13591.1|13587.1|2139
1661971500000|2022-08-31 18:45:00|13603.6|13599.6|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|1611
1661971800000|2022-08-31 18:50:00|13603.6|13599.6|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|2804
1661972100000|2022-08-31 18:55:00|13597.3|13593.3|13584.8|13580.8|13600.4|13596.4|13584.8|13580.8|4799
1661972400000|2022-08-31 19:00:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|2065
1661972700000|2022-08-31 19:05:00|13584.8|13580.8|13566.1|13562.1|13584.8|13580.8|13566.1|13562.1|2369
1661973000000|2022-08-31 19:10:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13553.6|13549.6|2242
1661973300000|2022-08-31 19:15:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|1620
1661973600000|2022-08-31 19:20:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|1858
1661973900000|2022-08-31 19:25:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|1615
1661974200000|2022-08-31 19:30:00|13570.8|13566.8|13562.9|13558.9|13572.3|13568.3|13559.8|13555.8|1742
1661974500000|2022-08-31 19:35:00|13559.8|13555.8|13547.3|13543.3|13559.8|13555.8|13547.3|13543.3|1135
1661974800000|2022-08-31 19:40:00|13544.2|13540.2|13548.9|13544.9|13550.4|13546.4|13537.9|13533.9|1559
1661975100000|2022-08-31 19:45:00|13547.3|13543.3|13522.3|13518.3|13550.4|13546.4|13516.1|13512.1|3621
1661975400000|2022-08-31 19:50:00|13519.2|13515.2|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|2410
1661975700000|2022-08-31 19:55:00|13522.3|13518.3|13550.4|13546.4|13550.4|13546.4|13519.2|13515.2|8612
1661976000000|2022-08-31 20:00:00|13553.6|13549.6|13516.1|13512.1|13556.7|13552.7|13516.1|13512.1|6227
1661976300000|2022-08-31 20:05:00|13512.9|13508.9|13525.4|13521.4|13531.7|13527.7|13512.9|13508.9|2218
1661976600000|2022-08-31 20:10:00|13528.6|13524.6|13519.2|13515.2|13528.6|13524.6|13519.2|13515.2|1212
1661976900000|2022-08-31 20:15:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|638
1661977200000|2022-08-31 20:20:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|367
1661977500000|2022-08-31 20:25:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|658
1661977800000|2022-08-31 20:30:00|13517.6|13513.6|13512.9|13508.9|13517.6|13513.6|13509.8|13505.8|534
1661978100000|2022-08-31 20:35:00|13509.8|13505.8|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|636
1661978400000|2022-08-31 20:40:00|13509.8|13505.8|13500.4|13496.4|13512.9|13508.9|13500.4|13496.4|470
1661978700000|2022-08-31 20:45:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|443
1661979000000|2022-08-31 20:50:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|839
1661979300000|2022-08-31 20:55:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|1396
1661983200000|2022-08-31 22:00:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|295
1661983500000|2022-08-31 22:05:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|130
1661983800000|2022-08-31 22:10:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|28
1661984100000|2022-08-31 22:15:00|||||||||39
1661984400000|2022-08-31 22:20:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|84
1661984700000|2022-08-31 22:25:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|44
1661985000000|2022-08-31 22:30:00|||||||||82
1661985300000|2022-08-31 22:35:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|106
1661985600000|2022-08-31 22:40:00|13509.8|13505.8|13506.7|13502.7|13512.9|13508.9|13506.7|13502.7|221
1661985900000|2022-08-31 22:45:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|165
1661986200000|2022-08-31 22:50:00|||||||||10
1661986500000|2022-08-31 22:55:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|86
1661986800000|2022-08-31 23:00:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|65
1661987100000|2022-08-31 23:05:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|104
1661987400000|2022-08-31 23:10:00|||||||||19
1661987700000|2022-08-31 23:15:00|||||||||28
1661988000000|2022-08-31 23:20:00|||||||||62
1661988300000|2022-08-31 23:25:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|102
1661988600000|2022-08-31 23:30:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|192
1661988900000|2022-08-31 23:35:00|||||||||24
1661989200000|2022-08-31 23:40:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|52
1661989500000|2022-08-31 23:45:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|136
1661989800000|2022-08-31 23:50:00|13497.3|13493.3|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|184
1661990100000|2022-08-31 23:55:00|13497.3|13493.3|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|123
1661990400000|2022-09-01 00:00:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|418
1661990700000|2022-09-01 00:05:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|85
1661991000000|2022-09-01 00:10:00|13487.9|13483.9|13478.6|13474.6|13487.9|13483.9|13475.4|13471.4|431
1661991300000|2022-09-01 00:15:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|349
1661991600000|2022-09-01 00:20:00|13469.2|13465.2|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|117
1661991900000|2022-09-01 00:25:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|187
1661992200000|2022-09-01 00:30:00|13481.7|13477.7|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|172
1661992500000|2022-09-01 00:35:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|137
1661992800000|2022-09-01 00:40:00|13478.6|13474.6|13484.8|13480.8|13484.8|13480.8|13475.4|13471.4|71
1661993100000|2022-09-01 00:45:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|78
1661993400000|2022-09-01 00:50:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|42
1661993700000|2022-09-01 00:55:00|13481.7|13477.7|13475.4|13471.4|13484.8|13480.8|13472.3|13468.3|211
1661994000000|2022-09-01 01:00:00|13472.3|13468.3|13475.4|13471.4|13480.1|13476.1|13469.2|13465.2|133
1661994300000|2022-09-01 01:05:00|13478.6|13474.6|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|127
1661994600000|2022-09-01 01:10:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|143
1661994900000|2022-09-01 01:15:00|13462.9|13458.9|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|161
1661995200000|2022-09-01 01:20:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|114
1661995500000|2022-09-01 01:25:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|36
1661995800000|2022-09-01 01:30:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|154
1661996100000|2022-09-01 01:35:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|133
1661996400000|2022-09-01 01:40:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|75
1661996700000|2022-09-01 01:45:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|60
1661997000000|2022-09-01 01:50:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|72
1661997300000|2022-09-01 01:55:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|161
1661997600000|2022-09-01 02:00:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|92
1661997900000|2022-09-01 02:05:00|13478.6|13474.6|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|183
1661998200000|2022-09-01 02:10:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|72
1661998500000|2022-09-01 02:15:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|121
1661998800000|2022-09-01 02:20:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|47
1661999100000|2022-09-01 02:25:00|13483.3|13479.3|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|112
1661999400000|2022-09-01 02:30:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|33
1661999700000|2022-09-01 02:35:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|72
1662000000000|2022-09-01 02:40:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13486.4|13482.4|29
1662000300000|2022-09-01 02:45:00|||||||||2
1662000600000|2022-09-01 02:50:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|132
1662000900000|2022-09-01 02:55:00|13483.3|13479.3|13481.7|13477.7|13483.3|13479.3|13478.6|13474.6|67
1662001200000|2022-09-01 03:00:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|27
1662001500000|2022-09-01 03:05:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|94
1662001800000|2022-09-01 03:10:00|||||||||7
1662002100000|2022-09-01 03:15:00|||||||||7
1662002400000|2022-09-01 03:20:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|78
1662002700000|2022-09-01 03:25:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|13
1662003000000|2022-09-01 03:30:00|||||||||41
1662003300000|2022-09-01 03:35:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|51
1662003600000|2022-09-01 03:40:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|69
1662003900000|2022-09-01 03:45:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|105
1662004200000|2022-09-01 03:50:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|125
1662004500000|2022-09-01 03:55:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|31
1662004800000|2022-09-01 04:00:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|59
1662005100000|2022-09-01 04:05:00|||||||||11
1662005400000|2022-09-01 04:10:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|26
1662005700000|2022-09-01 04:15:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|76
1662006000000|2022-09-01 04:20:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|242
1662006300000|2022-09-01 04:25:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|108
1662006600000|2022-09-01 04:30:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|8
1662006900000|2022-09-01 04:35:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|20
1662007200000|2022-09-01 04:40:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13489.5|13485.5|92
1662007500000|2022-09-01 04:45:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|10
1662007800000|2022-09-01 04:50:00|||||||||15
1662008100000|2022-09-01 04:55:00|||||||||21
1662008400000|2022-09-01 05:00:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|50
1662008700000|2022-09-01 05:05:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|51
1662009000000|2022-09-01 05:10:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|30
1662009300000|2022-09-01 05:15:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|100
1662009600000|2022-09-01 05:20:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|38
1662009900000|2022-09-01 05:25:00|||||||||17
1662010200000|2022-09-01 05:30:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|208
1662010500000|2022-09-01 05:35:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|256
1662010800000|2022-09-01 05:40:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|27
1662011100000|2022-09-01 05:45:00|||||||||14
1662011400000|2022-09-01 05:50:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|268
1662011700000|2022-09-01 05:55:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|228
1662012000000|2022-09-01 06:00:00|13505.1|13501.1|13500.4|13496.4|13506.7|13502.7|13497.3|13493.3|325
1662012300000|2022-09-01 06:05:00|13503.6|13499.6|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|300
1662012600000|2022-09-01 06:10:00|13494.2|13490.2|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|107
1662012900000|2022-09-01 06:15:00|13502|13498|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|204
1662013200000|2022-09-01 06:20:00|13500.4|13496.4|13494.2|13490.2|13502|13498|13494.2|13490.2|231
1662013500000|2022-09-01 06:25:00|13492.6|13488.6|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|99
1662013800000|2022-09-01 06:30:00|13486.4|13482.4|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|308
1662014100000|2022-09-01 06:35:00|13484.8|13480.8|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|116
1662014400000|2022-09-01 06:40:00|13489.5|13485.5|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|168
1662014700000|2022-09-01 06:45:00|13487.9|13483.9|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|209
1662015000000|2022-09-01 06:50:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|211
1662015300000|2022-09-01 06:55:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|105
1662015600000|2022-09-01 07:00:00|13484.8|13480.8|13481.7|13477.7|13486.4|13482.4|13475.4|13471.4|363
1662015900000|2022-09-01 07:05:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|325
1662016200000|2022-09-01 07:10:00|13478.6|13474.6|13484.8|13480.8|13484.8|13480.8|13475.4|13471.4|274
1662016500000|2022-09-01 07:15:00|13481.7|13477.7|13491.1|13487.1|13491.1|13487.1|13478.6|13474.6|302
1662016800000|2022-09-01 07:20:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13491.1|13487.1|442
1662017100000|2022-09-01 07:25:00|13497.3|13493.3|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|410
1662017400000|2022-09-01 07:30:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|372
1662017700000|2022-09-01 07:35:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|259
1662018000000|2022-09-01 07:40:00|13481.7|13477.7|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|189
1662018300000|2022-09-01 07:45:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|143
1662018600000|2022-09-01 07:50:00|13484.8|13480.8|13481.7|13477.7|13494.2|13490.2|13481.7|13477.7|361
1662018900000|2022-09-01 07:55:00|13484.8|13480.8|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|404
1662019200000|2022-09-01 08:00:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|336
1662019500000|2022-09-01 08:05:00|13472.3|13468.3|13484.8|13480.8|13484.8|13480.8|13472.3|13468.3|174
1662019800000|2022-09-01 08:10:00|13487.9|13483.9|13478.6|13474.6|13491.1|13487.1|13478.6|13474.6|318
1662020100000|2022-09-01 08:15:00|13475.4|13471.4|13475.4|13471.4|13484.8|13480.8|13472.3|13468.3|292
1662020400000|2022-09-01 08:20:00|13477|13473|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|419
1662020700000|2022-09-01 08:25:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|364
1662021000000|2022-09-01 08:30:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|211
1662021300000|2022-09-01 08:35:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|232
1662021600000|2022-09-01 08:40:00|13475.4|13471.4|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|303
1662021900000|2022-09-01 08:45:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|353
1662022200000|2022-09-01 08:50:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|220
1662022500000|2022-09-01 08:55:00|13481.7|13477.7|13478.6|13474.6|13491.1|13487.1|13478.6|13474.6|430
1662022800000|2022-09-01 09:00:00|13480.1|13476.1|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|213
1662023100000|2022-09-01 09:05:00|13478.6|13474.6|13473.9|13469.9|13478.6|13474.6|13472.3|13468.3|247
1662023400000|2022-09-01 09:10:00|13472.3|13468.3|13473.9|13469.9|13478.6|13474.6|13469.2|13465.2|243
1662023700000|2022-09-01 09:15:00|13472.3|13468.3|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|179
1662024000000|2022-09-01 09:20:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|184
1662024300000|2022-09-01 09:25:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|180
1662024600000|2022-09-01 09:30:00|13491.1|13487.1|13494.2|13490.2|13497.3|13493.3|13487.9|13483.9|542
1662024900000|2022-09-01 09:35:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|122
1662025200000|2022-09-01 09:40:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|294
1662025500000|2022-09-01 09:45:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|58
1662025800000|2022-09-01 09:50:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|378
1662026100000|2022-09-01 09:55:00|13500.4|13496.4|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|360
1662026400000|2022-09-01 10:00:00|13502|13498|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|275
1662026700000|2022-09-01 10:05:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13495.8|13491.8|731
1662027000000|2022-09-01 10:10:00|13497.3|13493.3|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|383
1662027300000|2022-09-01 10:15:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|117
1662027600000|2022-09-01 10:20:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|171
1662027900000|2022-09-01 10:25:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|181
1662028200000|2022-09-01 10:30:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|143
1662028500000|2022-09-01 10:35:00|13494.2|13490.2|13484.8|13480.8|13494.2|13490.2|13484.8|13480.8|334
1662028800000|2022-09-01 10:40:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|47
1662029100000|2022-09-01 10:45:00|13486.4|13482.4|13481.7|13477.7|13487.9|13483.9|13478.6|13474.6|322
1662029400000|2022-09-01 10:50:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|150
1662029700000|2022-09-01 10:55:00|13483.3|13479.3|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|294
1662030000000|2022-09-01 11:00:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|228
1662030300000|2022-09-01 11:05:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|116
1662030600000|2022-09-01 11:10:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|758
1662030900000|2022-09-01 11:15:00|13483.3|13479.3|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|353
1662031200000|2022-09-01 11:20:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|417
1662031500000|2022-09-01 11:25:00|13478.6|13474.6|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|326
1662031800000|2022-09-01 11:30:00|13481.7|13477.7|13475.4|13471.4|13484.8|13480.8|13475.4|13471.4|361
1662032100000|2022-09-01 11:35:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|447
1662032400000|2022-09-01 11:40:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|674
1662032700000|2022-09-01 11:45:00|13486.4|13482.4|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|426
1662033000000|2022-09-01 11:50:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|489
1662033300000|2022-09-01 11:55:00|13484.8|13480.8|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|641
1662033600000|2022-09-01 12:00:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|429
1662033900000|2022-09-01 12:05:00|13484.8|13480.8|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|1315
1662034200000|2022-09-01 12:10:00|13487.9|13483.9|13466.1|13462.1|13487.9|13483.9|13466.1|13462.1|1090
1662034500000|2022-09-01 12:15:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13450.4|13446.4|2512
1662034800000|2022-09-01 12:20:00|13453.6|13449.6|13416.1|13412.1|13453.6|13449.6|13416.1|13412.1|2662
1662035100000|2022-09-01 12:25:00|13419.2|13415.2|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|2404
1662035400000|2022-09-01 12:30:00|13412.9|13408.9|13400.4|13396.4|13422.3|13418.3|13397.3|13393.3|2394
1662035700000|2022-09-01 12:35:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13375.4|13371.4|3105
1662036000000|2022-09-01 12:40:00|13391.1|13387.1|13378.6|13374.6|13397.3|13393.3|13372.3|13368.3|4078
1662036300000|2022-09-01 12:45:00|13377|13373|13397.3|13393.3|13400.4|13396.4|13369.2|13365.2|2364
1662036600000|2022-09-01 12:50:00|13400.4|13396.4|13409.8|13405.8|13412.9|13408.9|13394.2|13390.2|2719
1662036900000|2022-09-01 12:55:00|13406.7|13402.7|13403.6|13399.6|13412.9|13408.9|13400.4|13396.4|1649
1662037200000|2022-09-01 13:00:00|13400.4|13396.4|13384.8|13380.8|13400.4|13396.4|13384.8|13380.8|1391
1662037500000|2022-09-01 13:05:00|13381.7|13377.7|13387.9|13383.9|13389.5|13385.5|13378.6|13374.6|1251
1662037800000|2022-09-01 13:10:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|982
1662038100000|2022-09-01 13:15:00|13384.8|13380.8|13375.4|13371.4|13387.9|13383.9|13372.3|13368.3|1166
1662038400000|2022-09-01 13:20:00|13372.3|13368.3|13387.9|13383.9|13391.1|13387.1|13372.3|13368.3|1952
1662038700000|2022-09-01 13:25:00|13384.8|13380.8|13378.6|13374.6|13394.2|13390.2|13378.6|13374.6|1747
1662039000000|2022-09-01 13:30:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13369.2|13365.2|2001
1662039300000|2022-09-01 13:35:00|13387.9|13383.9|13394.2|13390.2|13400.4|13396.4|13378.6|13374.6|2464
1662039600000|2022-09-01 13:40:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13381.7|13377.7|1008
1662039900000|2022-09-01 13:45:00|13397.3|13393.3|13391.1|13387.1|13400.4|13396.4|13384.8|13380.8|1458
1662040200000|2022-09-01 13:50:00|13392.6|13388.6|13412.9|13408.9|13416.1|13412.1|13391.1|13387.1|1140
1662040500000|2022-09-01 13:55:00|13416.1|13412.1|13397.3|13393.3|13419.2|13415.2|13394.2|13390.2|1577
1662040800000|2022-09-01 14:00:00|13381.7|13377.7|13353.6|13349.6|13389.5|13385.5|13347.3|13343.3|4432
1662041100000|2022-09-01 14:05:00|13356.7|13352.7|13369.2|13365.2|13369.2|13365.2|13344.2|13340.2|3204
1662041400000|2022-09-01 14:10:00|13372.3|13368.3|13362.9|13358.9|13378.6|13374.6|13356.7|13352.7|2221
1662041700000|2022-09-01 14:15:00|13366.1|13362.1|13350.4|13346.4|13366.1|13362.1|13341.1|13337.1|2134
1662042000000|2022-09-01 14:20:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13328.6|13324.6|2013
1662042300000|2022-09-01 14:25:00|13345.8|13341.8|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|1195
1662042600000|2022-09-01 14:30:00|13353.6|13349.6|13341.1|13337.1|13359.8|13355.8|13337.9|13333.9|1148
1662042900000|2022-09-01 14:35:00|13344.2|13340.2|13331.7|13327.7|13350.4|13346.4|13328.6|13324.6|1775
1662043200000|2022-09-01 14:40:00|13334.8|13330.8|13331.7|13327.7|13344.2|13340.2|13328.6|13324.6|2956
1662043500000|2022-09-01 14:45:00|13328.6|13324.6|13322.3|13318.3|13328.6|13324.6|13316.1|13312.1|2927
1662043800000|2022-09-01 14:50:00|13325.4|13321.4|13331.7|13327.7|13334.8|13330.8|13322.3|13318.3|2129
1662044100000|2022-09-01 14:55:00|13334.8|13330.8|13347.3|13343.3|13359.8|13355.8|13331.7|13327.7|3147
1662044400000|2022-09-01 15:00:00|13344.2|13340.2|13337.9|13333.9|13347.3|13343.3|13331.7|13327.7|1670
1662044700000|2022-09-01 15:05:00|13341.1|13337.1|13344.2|13340.2|13350.4|13346.4|13337.9|13333.9|822
1662045000000|2022-09-01 15:10:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13341.1|13337.1|2199
1662045300000|2022-09-01 15:15:00|13350.4|13346.4|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|1379
1662045600000|2022-09-01 15:20:00|13362.9|13358.9|13356.7|13352.7|13369.2|13365.2|13356.7|13352.7|999
1662045900000|2022-09-01 15:25:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13347.3|13343.3|1090
1662046200000|2022-09-01 15:30:00|13362.9|13358.9|13347.3|13343.3|13362.9|13358.9|13344.2|13340.2|1077
1662046500000|2022-09-01 15:35:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13341.1|13337.1|960
1662046800000|2022-09-01 15:40:00|13359.8|13355.8|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|1190
1662047100000|2022-09-01 15:45:00|13350.4|13346.4|13359.8|13355.8|13362.9|13358.9|13350.4|13346.4|276
1662047400000|2022-09-01 15:50:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13353.6|13349.6|750
1662047700000|2022-09-01 15:55:00|13353.6|13349.6|13366.1|13362.1|13369.2|13365.2|13353.6|13349.6|1110
1662048000000|2022-09-01 16:00:00|13367.6|13363.6|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|655
1662048300000|2022-09-01 16:05:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|501
1662048600000|2022-09-01 16:10:00|13377|13373|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|737
1662048900000|2022-09-01 16:15:00|13370.8|13366.8|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|816
1662049200000|2022-09-01 16:20:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|847
1662049500000|2022-09-01 16:25:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|895
1662049800000|2022-09-01 16:30:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|662
1662050100000|2022-09-01 16:35:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|1297
1662050400000|2022-09-01 16:40:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|523
1662050700000|2022-09-01 16:45:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|454
1662051000000|2022-09-01 16:50:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|1114
1662051300000|2022-09-01 16:55:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|759
1662051600000|2022-09-01 17:00:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|434
1662051900000|2022-09-01 17:05:00|13362.9|13358.9|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|502
1662052200000|2022-09-01 17:10:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|563
1662052500000|2022-09-01 17:15:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|746
1662052800000|2022-09-01 17:20:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|870
1662053100000|2022-09-01 17:25:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|634
1662053400000|2022-09-01 17:30:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13347.3|13343.3|471
1662053700000|2022-09-01 17:35:00|13355.1|13351.1|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|318
1662054000000|2022-09-01 17:40:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|275
1662054300000|2022-09-01 17:45:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|132
1662054600000|2022-09-01 17:50:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|163
1662054900000|2022-09-01 17:55:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|756
1662055200000|2022-09-01 18:00:00|13362.9|13358.9|13375.4|13371.4|13375.4|13371.4|13362.9|13358.9|893
1662055500000|2022-09-01 18:05:00|13372.3|13368.3|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|630
1662055800000|2022-09-01 18:10:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|822
1662056100000|2022-09-01 18:15:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|550
1662056400000|2022-09-01 18:20:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|689
1662056700000|2022-09-01 18:25:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|446
1662057000000|2022-09-01 18:30:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|417
1662057300000|2022-09-01 18:35:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|545
1662057600000|2022-09-01 18:40:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|1234
1662057900000|2022-09-01 18:45:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|770
1662058200000|2022-09-01 18:50:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|860
1662058500000|2022-09-01 18:55:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|1402
1662058800000|2022-09-01 19:00:00|13353.6|13349.6|13378.6|13374.6|13381.7|13377.7|13353.6|13349.6|2100
1662059100000|2022-09-01 19:05:00|13375.4|13371.4|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|793
1662059400000|2022-09-01 19:10:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|486
1662059700000|2022-09-01 19:15:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|876
1662060000000|2022-09-01 19:20:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|788
1662060300000|2022-09-01 19:25:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|265
1662060600000|2022-09-01 19:30:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|588
1662060900000|2022-09-01 19:35:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|560
1662061200000|2022-09-01 19:40:00|13375.4|13371.4|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|171
1662061500000|2022-09-01 19:45:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|603
1662061800000|2022-09-01 19:50:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|510
1662062100000|2022-09-01 19:55:00|13372.3|13368.3|13356.7|13352.7|13372.3|13368.3|13356.7|13352.7|1341
1662062400000|2022-09-01 20:00:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|1776
1662062700000|2022-09-01 20:05:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|502
1662063000000|2022-09-01 20:10:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|388
1662063300000|2022-09-01 20:15:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|145
1662063600000|2022-09-01 20:20:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|250
1662063900000|2022-09-01 20:25:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|512
1662064200000|2022-09-01 20:30:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|595
1662064500000|2022-09-01 20:35:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|458
1662064800000|2022-09-01 20:40:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|475
1662065100000|2022-09-01 20:45:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|332
1662065400000|2022-09-01 20:50:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|316
1662065700000|2022-09-01 20:55:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|282
1662069600000|2022-09-01 22:00:00|13366.1|13362.1|13372.3|13368.3|13377|13373|13366.1|13362.1|232
1662069900000|2022-09-01 22:05:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|61
1662070200000|2022-09-01 22:10:00|13369.2|13365.2|13369.2|13365.2|13370.8|13366.8|13369.2|13365.2|27
1662070500000|2022-09-01 22:15:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|70
1662070800000|2022-09-01 22:20:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|119
1662071100000|2022-09-01 22:25:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|129
1662071400000|2022-09-01 22:30:00|13364.5|13360.5|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|90
1662071700000|2022-09-01 22:35:00|||||||||13
1662072000000|2022-09-01 22:40:00|||||||||6
1662072300000|2022-09-01 22:45:00|||||||||8
1662072600000|2022-09-01 22:50:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|15
1662072900000|2022-09-01 22:55:00|||||||||65
1662073200000|2022-09-01 23:00:00|||||||||7
1662073500000|2022-09-01 23:05:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|41
1662073800000|2022-09-01 23:10:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13370.8|13366.8|7
1662074100000|2022-09-01 23:15:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|15
1662074400000|2022-09-01 23:20:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|123
1662074700000|2022-09-01 23:25:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|41
1662075000000|2022-09-01 23:30:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|84
1662075300000|2022-09-01 23:35:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|37
1662075600000|2022-09-01 23:40:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|86
1662075900000|2022-09-01 23:45:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|45
1662076200000|2022-09-01 23:50:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|17
1662076500000|2022-09-01 23:55:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|252
1662076800000|2022-09-02 00:00:00|13359.8|13355.8|13366.1|13362.1|13372.3|13368.3|13359.8|13355.8|286
1662077100000|2022-09-02 00:05:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|69
1662077400000|2022-09-02 00:10:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|50
1662077700000|2022-09-02 00:15:00|13369.2|13365.2|13375.4|13371.4|13378.6|13374.6|13366.1|13362.1|133
1662078000000|2022-09-02 00:20:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|62
1662078300000|2022-09-02 00:25:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|52
1662078600000|2022-09-02 00:30:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|26
1662078900000|2022-09-02 00:35:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|145
1662079200000|2022-09-02 00:40:00|13366.1|13362.1|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|55
1662079500000|2022-09-02 00:45:00|13377|13373|13372.3|13368.3|13377|13373|13372.3|13368.3|37
1662079800000|2022-09-02 00:50:00|13369.2|13365.2|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|238
1662080100000|2022-09-02 00:55:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|149
1662080400000|2022-09-02 01:00:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|193
1662080700000|2022-09-02 01:05:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|69
1662081000000|2022-09-02 01:10:00|13364.5|13360.5|13359.8|13355.8|13364.5|13360.5|13359.8|13355.8|50
1662081300000|2022-09-02 01:15:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|32
1662081600000|2022-09-02 01:20:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|105
1662081900000|2022-09-02 01:25:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|46
1662082200000|2022-09-02 01:30:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|67
1662082500000|2022-09-02 01:35:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|65
1662082800000|2022-09-02 01:40:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|182
1662083100000|2022-09-02 01:45:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|99
1662083400000|2022-09-02 01:50:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|39
1662083700000|2022-09-02 01:55:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|25
1662084000000|2022-09-02 02:00:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|19
1662084300000|2022-09-02 02:05:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|80
1662084600000|2022-09-02 02:10:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|20
1662084900000|2022-09-02 02:15:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|145
1662085200000|2022-09-02 02:20:00|||||||||59
1662085500000|2022-09-02 02:25:00|13369.2|13365.2|13369.2|13365.2|13370.8|13366.8|13369.2|13365.2|85
1662085800000|2022-09-02 02:30:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|21
1662086100000|2022-09-02 02:35:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|61
1662086400000|2022-09-02 02:40:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|35
1662086700000|2022-09-02 02:45:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|47
1662087000000|2022-09-02 02:50:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|43
1662087300000|2022-09-02 02:55:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|110
1662087600000|2022-09-02 03:00:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|15
1662087900000|2022-09-02 03:05:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|87
1662088200000|2022-09-02 03:10:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|81
1662088500000|2022-09-02 03:15:00|||||||||8
1662088800000|2022-09-02 03:20:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|113
1662089100000|2022-09-02 03:25:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|14
1662089400000|2022-09-02 03:30:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|87
1662089700000|2022-09-02 03:35:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|253
1662090000000|2022-09-02 03:40:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|17
1662090300000|2022-09-02 03:45:00|||||||||26
1662090600000|2022-09-02 03:50:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|83
1662090900000|2022-09-02 03:55:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|28
1662091200000|2022-09-02 04:00:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|85
1662091500000|2022-09-02 04:05:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|74
1662091800000|2022-09-02 04:10:00|||||||||8
1662092100000|2022-09-02 04:15:00|||||||||16
1662092400000|2022-09-02 04:20:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|30
1662092700000|2022-09-02 04:25:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|58
1662093000000|2022-09-02 04:30:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|108
1662093300000|2022-09-02 04:35:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|37
1662093600000|2022-09-02 04:40:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|66
1662093900000|2022-09-02 04:45:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|23
1662094200000|2022-09-02 04:50:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|30
1662094500000|2022-09-02 04:55:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|14
1662094800000|2022-09-02 05:00:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|93
1662095100000|2022-09-02 05:05:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|66
1662095400000|2022-09-02 05:10:00|||||||||9
1662095700000|2022-09-02 05:15:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|23
1662096000000|2022-09-02 05:20:00|||||||||119
1662096300000|2022-09-02 05:25:00|||||||||5
1662096600000|2022-09-02 05:30:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|36
1662096900000|2022-09-02 05:35:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|70
1662097200000|2022-09-02 05:40:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|66
1662097500000|2022-09-02 05:45:00|||||||||34
1662097800000|2022-09-02 05:50:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13380.1|13376.1|98
1662098100000|2022-09-02 05:55:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|146
1662098400000|2022-09-02 06:00:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|201
1662098700000|2022-09-02 06:05:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|231
1662099000000|2022-09-02 06:10:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|202
1662099300000|2022-09-02 06:15:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|77
1662099600000|2022-09-02 06:20:00|13387.9|13383.9|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|271
1662099900000|2022-09-02 06:25:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|225
1662100200000|2022-09-02 06:30:00|13395.8|13391.8|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|149
1662100500000|2022-09-02 06:35:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|378
1662100800000|2022-09-02 06:40:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|653
1662101100000|2022-09-02 06:45:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|371
1662101400000|2022-09-02 06:50:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|171
1662101700000|2022-09-02 06:55:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|466
1662102000000|2022-09-02 07:00:00|13400.4|13396.4|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|629
1662102300000|2022-09-02 07:05:00|13391.1|13387.1|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|176
1662102600000|2022-09-02 07:10:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|201
1662102900000|2022-09-02 07:15:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|375
1662103200000|2022-09-02 07:20:00|13386.4|13382.4|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|210
1662103500000|2022-09-02 07:25:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|207
1662103800000|2022-09-02 07:30:00|13375.4|13371.4|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|317
1662104100000|2022-09-02 07:35:00|13367.6|13363.6|13366.1|13362.1|13367.6|13363.6|13359.8|13355.8|479
1662104400000|2022-09-02 07:40:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|152
1662104700000|2022-09-02 07:45:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|457
1662105000000|2022-09-02 07:50:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|295
1662105300000|2022-09-02 07:55:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13370.8|13366.8|74
1662105600000|2022-09-02 08:00:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|193
1662105900000|2022-09-02 08:05:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|197
1662106200000|2022-09-02 08:10:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|183
1662106500000|2022-09-02 08:15:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|270
1662106800000|2022-09-02 08:20:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|207
1662107100000|2022-09-02 08:25:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|92
1662107400000|2022-09-02 08:30:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|186
1662107700000|2022-09-02 08:35:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|118
1662108000000|2022-09-02 08:40:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|95
1662108300000|2022-09-02 08:45:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|125
1662108600000|2022-09-02 08:50:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|94
1662108900000|2022-09-02 08:55:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|170
1662109200000|2022-09-02 09:00:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|148
1662109500000|2022-09-02 09:05:00|13369.2|13365.2|13367.6|13363.6|13369.2|13365.2|13366.1|13362.1|119
1662109800000|2022-09-02 09:10:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|116
1662110100000|2022-09-02 09:15:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|100
1662110400000|2022-09-02 09:20:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|133
1662110700000|2022-09-02 09:25:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|234
1662111000000|2022-09-02 09:30:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|344
1662111300000|2022-09-02 09:35:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|272
1662111600000|2022-09-02 09:40:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|160
1662111900000|2022-09-02 09:45:00|13361.4|13357.4|13361.4|13357.4|13362.9|13358.9|13359.8|13355.8|105
1662112200000|2022-09-02 09:50:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|96
1662112500000|2022-09-02 09:55:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13353.6|13349.6|111
1662112800000|2022-09-02 10:00:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|175
1662113100000|2022-09-02 10:05:00|13359.8|13355.8|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|259
1662113400000|2022-09-02 10:10:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|172
1662113700000|2022-09-02 10:15:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|49
1662114000000|2022-09-02 10:20:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|130
1662114300000|2022-09-02 10:25:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|165
1662114600000|2022-09-02 10:30:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|61
1662114900000|2022-09-02 10:35:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|162
1662115200000|2022-09-02 10:40:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|202
1662115500000|2022-09-02 10:45:00|13367.6|13363.6|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|316
1662115800000|2022-09-02 10:50:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|149
1662116100000|2022-09-02 10:55:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|48
1662116400000|2022-09-02 11:00:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|165
1662116700000|2022-09-02 11:05:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|182
1662117000000|2022-09-02 11:10:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|249
1662117300000|2022-09-02 11:15:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|150
1662117600000|2022-09-02 11:20:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|216
1662117900000|2022-09-02 11:25:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|458
1662118200000|2022-09-02 11:30:00|13375.4|13371.4|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|388
1662118500000|2022-09-02 11:35:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|343
1662118800000|2022-09-02 11:40:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|359
1662119100000|2022-09-02 11:45:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|289
1662119400000|2022-09-02 11:50:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|162
1662119700000|2022-09-02 11:55:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|511
1662120000000|2022-09-02 12:00:00|13362.9|13358.9|13350.4|13346.4|13366.1|13362.1|13347.3|13343.3|709
1662120300000|2022-09-02 12:05:00|13353.6|13349.6|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|765
1662120600000|2022-09-02 12:10:00|13352|13348|13356.7|13352.7|13356.7|13352.7|13347.3|13343.3|851
1662120900000|2022-09-02 12:15:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|644
1662121200000|2022-09-02 12:20:00|13362.9|13358.9|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|1508
1662121500000|2022-09-02 12:25:00|13369.2|13365.2|13378.6|13374.6|13383.3|13379.3|13369.2|13365.2|1644
1662121800000|2022-09-02 12:30:00|13377|13373|13362.9|13358.9|13395.8|13391.8|13350.4|13346.4|4002
1662122100000|2022-09-02 12:35:00|13366.1|13362.1|13337.9|13333.9|13384.8|13380.8|13337.9|13333.9|3655
1662122400000|2022-09-02 12:40:00|13339.5|13335.5|13314.5|13310.5|13369.2|13365.2|13314.5|13310.5|3005
1662122700000|2022-09-02 12:45:00|13316.1|13312.1|13322.3|13318.3|13328.6|13324.6|13309.8|13305.8|3357
1662123000000|2022-09-02 12:50:00|13323.9|13319.9|13328.6|13324.6|13344.2|13340.2|13322.3|13318.3|2195
1662123300000|2022-09-02 12:55:00|13331.7|13327.7|13341.1|13337.1|13344.2|13340.2|13328.6|13324.6|1247
1662123600000|2022-09-02 13:00:00|13337.9|13333.9|13369.2|13365.2|13369.2|13365.2|13334.8|13330.8|1634
1662123900000|2022-09-02 13:05:00|13372.3|13368.3|13387.9|13383.9|13391.1|13387.1|13362.9|13358.9|2110
1662124200000|2022-09-02 13:10:00|13391.1|13387.1|13394.2|13390.2|13400.4|13396.4|13381.7|13377.7|2141
1662124500000|2022-09-02 13:15:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13391.1|13387.1|1631
1662124800000|2022-09-02 13:20:00|13398.9|13394.9|13419.2|13415.2|13422.3|13418.3|13398.9|13394.9|2043
1662125100000|2022-09-02 13:25:00|13416.1|13412.1|13397.3|13393.3|13416.1|13412.1|13394.2|13390.2|1946
1662125400000|2022-09-02 13:30:00|13400.4|13396.4|13394.2|13390.2|13403.6|13399.6|13378.6|13374.6|2268
1662125700000|2022-09-02 13:35:00|13397.3|13393.3|13400.4|13396.4|13409.8|13405.8|13384.8|13380.8|1610
1662126000000|2022-09-02 13:40:00|13402|13398|13406.7|13402.7|13412.9|13408.9|13400.4|13396.4|1218
1662126300000|2022-09-02 13:45:00|13403.6|13399.6|13419.2|13415.2|13419.2|13415.2|13397.3|13393.3|1802
1662126600000|2022-09-02 13:50:00|13420.8|13416.8|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|1375
1662126900000|2022-09-02 13:55:00|13428.6|13424.6|13444.2|13440.2|13450.4|13446.4|13428.6|13424.6|2368
1662127200000|2022-09-02 14:00:00|13442.6|13438.6|13466.1|13462.1|13478.6|13474.6|13442.6|13438.6|2382
1662127500000|2022-09-02 14:05:00|13462.9|13458.9|13441.1|13437.1|13466.1|13462.1|13437.9|13433.9|2462
1662127800000|2022-09-02 14:10:00|13437.9|13433.9|13428.6|13424.6|13437.9|13433.9|13422.3|13418.3|1513
1662128100000|2022-09-02 14:15:00|13431.7|13427.7|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|732
1662128400000|2022-09-02 14:20:00|13431.7|13427.7|13422.3|13418.3|13437.9|13433.9|13419.2|13415.2|1283
1662128700000|2022-09-02 14:25:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|1340
1662129000000|2022-09-02 14:30:00|13416.1|13412.1|13412.9|13408.9|13422.3|13418.3|13409.8|13405.8|1305
1662129300000|2022-09-02 14:35:00|13409.8|13405.8|13425.4|13421.4|13425.4|13421.4|13400.4|13396.4|1374
1662129600000|2022-09-02 14:40:00|13422.3|13418.3|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|1327
1662129900000|2022-09-02 14:45:00|13428.6|13424.6|13431.7|13427.7|13437.9|13433.9|13425.4|13421.4|1125
1662130200000|2022-09-02 14:50:00|13428.6|13424.6|13434.8|13430.8|13444.2|13440.2|13428.6|13424.6|920
1662130500000|2022-09-02 14:55:00|13431.7|13427.7|13419.2|13415.2|13434.8|13430.8|13416.1|13412.1|1240
1662130800000|2022-09-02 15:00:00|13422.3|13418.3|13412.9|13408.9|13422.3|13418.3|13409.8|13405.8|1033
1662131100000|2022-09-02 15:05:00|13409.8|13405.8|13422.3|13418.3|13427|13423|13409.8|13405.8|523
1662131400000|2022-09-02 15:10:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|662
1662131700000|2022-09-02 15:15:00|13419.2|13415.2|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|741
1662132000000|2022-09-02 15:20:00|13416.1|13412.1|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|633
1662132300000|2022-09-02 15:25:00|13406.7|13402.7|13409.8|13405.8|13416.1|13412.1|13403.6|13399.6|648
1662132600000|2022-09-02 15:30:00|13412.9|13408.9|13397.3|13393.3|13416.1|13412.1|13397.3|13393.3|563
1662132900000|2022-09-02 15:35:00|13394.2|13390.2|13381.7|13377.7|13397.3|13393.3|13381.7|13377.7|1292
1662133200000|2022-09-02 15:40:00|13378.6|13374.6|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|1287
1662133500000|2022-09-02 15:45:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|805
1662133800000|2022-09-02 15:50:00|13381.7|13377.7|13387.9|13383.9|13394.2|13390.2|13381.7|13377.7|452
1662134100000|2022-09-02 15:55:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13384.8|13380.8|442
1662134400000|2022-09-02 16:00:00|13387.9|13383.9|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|339
1662134700000|2022-09-02 16:05:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|1131
1662135000000|2022-09-02 16:10:00|13381.7|13377.7|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|535
1662135300000|2022-09-02 16:15:00|13391.1|13387.1|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|538
1662135600000|2022-09-02 16:20:00|13391.1|13387.1|13400.4|13396.4|13403.6|13399.6|13387.9|13383.9|946
1662135900000|2022-09-02 16:25:00|13403.6|13399.6|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|709
1662136200000|2022-09-02 16:30:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|2084
1662136500000|2022-09-02 16:35:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|485
1662136800000|2022-09-02 16:40:00|13397.3|13393.3|13406.7|13402.7|13409.8|13405.8|13397.3|13393.3|1002
1662137100000|2022-09-02 16:45:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|652
1662137400000|2022-09-02 16:50:00|13416.1|13412.1|13422.3|13418.3|13428.6|13424.6|13416.1|13412.1|1035
1662137700000|2022-09-02 16:55:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|844
1662138000000|2022-09-02 17:00:00|13425.4|13421.4|13441.1|13437.1|13444.2|13440.2|13425.4|13421.4|2339
1662138300000|2022-09-02 17:05:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|599
1662138600000|2022-09-02 17:10:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|671
1662138900000|2022-09-02 17:15:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|1475
1662139200000|2022-09-02 17:20:00|13441.1|13437.1|13456.7|13452.7|13456.7|13452.7|13441.1|13437.1|2067
1662139500000|2022-09-02 17:25:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|659
1662139800000|2022-09-02 17:30:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|785
1662140100000|2022-09-02 17:35:00|13450.4|13446.4|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|468
1662140400000|2022-09-02 17:40:00|13459.8|13455.8|13450.4|13446.4|13459.8|13455.8|13450.4|13446.4|300
1662140700000|2022-09-02 17:45:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|318
1662141000000|2022-09-02 17:50:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|583
1662141300000|2022-09-02 17:55:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|853
1662141600000|2022-09-02 18:00:00|13450.4|13446.4|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|343
1662141900000|2022-09-02 18:05:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|626
1662142200000|2022-09-02 18:10:00|13447.3|13443.3|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|343
1662142500000|2022-09-02 18:15:00|13445.8|13441.8|13450.4|13446.4|13453.6|13449.6|13445.8|13441.8|263
1662142800000|2022-09-02 18:20:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|264
1662143100000|2022-09-02 18:25:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|268
1662143400000|2022-09-02 18:30:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|236
1662143700000|2022-09-02 18:35:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|363
1662144000000|2022-09-02 18:40:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|745
1662144300000|2022-09-02 18:45:00|13444.2|13440.2|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|585
1662144600000|2022-09-02 18:50:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|740
1662144900000|2022-09-02 18:55:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|1189
1662145200000|2022-09-02 19:00:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|764
1662145500000|2022-09-02 19:05:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|199
1662145800000|2022-09-02 19:10:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|159
1662146100000|2022-09-02 19:15:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|178
1662146400000|2022-09-02 19:20:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|432
1662146700000|2022-09-02 19:25:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|477
1662147000000|2022-09-02 19:30:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|676
1662147300000|2022-09-02 19:35:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|490
1662147600000|2022-09-02 19:40:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|361
1662147900000|2022-09-02 19:45:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|553
1662148200000|2022-09-02 19:50:00|13452|13448|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|613
1662148500000|2022-09-02 19:55:00|13453.6|13449.6|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|1569
1662148800000|2022-09-02 20:00:00|13450.4|13446.4|13456.7|13452.7|13462.9|13458.9|13450.4|13446.4|1174
1662149100000|2022-09-02 20:05:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|229
1662149400000|2022-09-02 20:10:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|433
1662149700000|2022-09-02 20:15:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|100
1662150000000|2022-09-02 20:20:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|453
1662150300000|2022-09-02 20:25:00|13462.9|13458.9|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|102
1662150600000|2022-09-02 20:30:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|260
1662150900000|2022-09-02 20:35:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|327
1662151200000|2022-09-02 20:40:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|108
1662151500000|2022-09-02 20:45:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|416
1662151800000|2022-09-02 20:50:00|13458.3|13454.3|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|158
1662152100000|2022-09-02 20:55:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|454
1662328800000|2022-09-04 22:00:00|13455.1|13451.1|13466.1|13462.1|13469.2|13465.2|13453.6|13449.6|328
1662329100000|2022-09-04 22:05:00|13467.6|13463.6|13484.8|13480.8|13491.1|13487.1|13467.6|13463.6|231
1662329400000|2022-09-04 22:10:00|13486.4|13482.4|13487.9|13483.9|13491.1|13487.1|13483.3|13479.3|120
1662329700000|2022-09-04 22:15:00|13486.4|13482.4|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|240
1662330000000|2022-09-04 22:20:00|13489.5|13485.5|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|40
1662330300000|2022-09-04 22:25:00|13491.1|13487.1|13483.3|13479.3|13492.6|13488.6|13481.7|13477.7|87
1662330600000|2022-09-04 22:30:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13480.1|13476.1|162
1662330900000|2022-09-04 22:35:00|13483.3|13479.3|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|54
1662331200000|2022-09-04 22:40:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|23
1662331500000|2022-09-04 22:45:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|64
1662331800000|2022-09-04 22:50:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|21
1662332100000|2022-09-04 22:55:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|14
1662332400000|2022-09-04 23:00:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|26
1662332700000|2022-09-04 23:05:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|23
1662333000000|2022-09-04 23:10:00|13472.3|13468.3|13470.8|13466.8|13472.3|13468.3|13466.1|13462.1|49
1662333300000|2022-09-04 23:15:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|30
1662333600000|2022-09-04 23:20:00|13469.2|13465.2|13470.8|13466.8|13472.3|13468.3|13469.2|13465.2|36
1662333900000|2022-09-04 23:25:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|142
1662334200000|2022-09-04 23:30:00|||||||||13
1662334800000|2022-09-04 23:40:00|13467.6|13463.6|13466.1|13462.1|13467.6|13463.6|13466.1|13462.1|47
1662335100000|2022-09-04 23:45:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|81
1662335400000|2022-09-04 23:50:00|13458.3|13454.3|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|87
1662335700000|2022-09-04 23:55:00|13458.3|13454.3|13453.6|13449.6|13458.3|13454.3|13453.6|13449.6|25
1662336000000|2022-09-05 00:00:00|13455.1|13451.1|13462.9|13458.9|13462.9|13458.9|13453.6|13449.6|154
1662336300000|2022-09-05 00:05:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|138
1662336600000|2022-09-05 00:10:00|13464.5|13460.5|13462.9|13458.9|13467.6|13463.6|13462.9|13458.9|84
1662336900000|2022-09-05 00:15:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|300
1662337200000|2022-09-05 00:20:00|13464.5|13460.5|13467.6|13463.6|13469.2|13465.2|13464.5|13460.5|39
1662337500000|2022-09-05 00:25:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|32
1662337800000|2022-09-05 00:30:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|26
1662338100000|2022-09-05 00:35:00|13467.6|13463.6|13469.2|13465.2|13470.8|13466.8|13467.6|13463.6|66
1662338400000|2022-09-05 00:40:00|13470.8|13466.8|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|109
1662338700000|2022-09-05 00:45:00|13473.9|13469.9|13470.8|13466.8|13473.9|13469.9|13469.2|13465.2|41
1662339000000|2022-09-05 00:50:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|8
1662339300000|2022-09-05 00:55:00|13466.1|13462.1|13467.6|13463.6|13469.2|13465.2|13466.1|13462.1|44
1662339600000|2022-09-05 01:00:00|13466.1|13462.1|13462.9|13458.9|13467.6|13463.6|13462.9|13458.9|76
1662339900000|2022-09-05 01:05:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|16
1662340200000|2022-09-05 01:10:00|13469.2|13465.2|13467.6|13463.6|13469.2|13465.2|13466.1|13462.1|59
1662340500000|2022-09-05 01:15:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|38
1662340800000|2022-09-05 01:20:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|81
1662341100000|2022-09-05 01:25:00|||||||||6
1662341400000|2022-09-05 01:30:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|25
1662341700000|2022-09-05 01:35:00|13470.8|13466.8|13475.4|13471.4|13475.4|13471.4|13470.8|13466.8|62
1662342000000|2022-09-05 01:40:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|32
1662342300000|2022-09-05 01:45:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|29
1662342600000|2022-09-05 01:50:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|42
1662342900000|2022-09-05 01:55:00|13467.6|13463.6|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|15
1662343200000|2022-09-05 02:00:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|11
1662343500000|2022-09-05 02:05:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|49
1662343800000|2022-09-05 02:10:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|147
1662344100000|2022-09-05 02:15:00|13458.3|13454.3|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|22
1662344400000|2022-09-05 02:20:00|13458.3|13454.3|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|106
1662344700000|2022-09-05 02:25:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|89
1662345000000|2022-09-05 02:30:00|||||||||11
1662345300000|2022-09-05 02:35:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|34
1662345600000|2022-09-05 02:40:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|26
1662345900000|2022-09-05 02:45:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|25
1662346200000|2022-09-05 02:50:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|4
1662346500000|2022-09-05 02:55:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|10
1662346800000|2022-09-05 03:00:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|49
1662347100000|2022-09-05 03:05:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|1
1662347400000|2022-09-05 03:10:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|5
1662347700000|2022-09-05 03:15:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|20
1662348000000|2022-09-05 03:20:00|13459.8|13455.8|13459.8|13455.8|13461.4|13457.4|13459.8|13455.8|3
1662348300000|2022-09-05 03:25:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|4
1662348600000|2022-09-05 03:30:00|||||||||1
1662349200000|2022-09-05 03:40:00|13461.4|13457.4|13459.8|13455.8|13461.4|13457.4|13459.8|13455.8|35
1662349800000|2022-09-05 03:50:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|14
1662350100000|2022-09-05 03:55:00|||||||||1
1662350400000|2022-09-05 04:00:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|19
1662350700000|2022-09-05 04:05:00|||||||||19
1662351000000|2022-09-05 04:10:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|24
1662351300000|2022-09-05 04:15:00|||||||||15
1662351600000|2022-09-05 04:20:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|8
1662352500000|2022-09-05 04:35:00|||||||||9
1662353700000|2022-09-05 04:55:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|53
1662354000000|2022-09-05 05:00:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|20
1662354300000|2022-09-05 05:05:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|22
1662354600000|2022-09-05 05:10:00|||||||||12
1662354900000|2022-09-05 05:15:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|38
1662355200000|2022-09-05 05:20:00|||||||||7
1662355500000|2022-09-05 05:25:00|||||||||2
1662355800000|2022-09-05 05:30:00|||||||||18
1662356100000|2022-09-05 05:35:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|13
1662356400000|2022-09-05 05:40:00|||||||||2
1662356700000|2022-09-05 05:45:00|13458.3|13454.3|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|81
1662357000000|2022-09-05 05:50:00|13458.3|13454.3|13456.7|13452.7|13458.3|13454.3|13456.7|13452.7|21
1662357300000|2022-09-05 05:55:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|27
1662357600000|2022-09-05 06:00:00|13458.3|13454.3|13444.2|13440.2|13458.3|13454.3|13441.1|13437.1|182
1662357900000|2022-09-05 06:05:00|13442.6|13438.6|13434.8|13430.8|13444.2|13440.2|13434.8|13430.8|80
1662358200000|2022-09-05 06:10:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|257
1662358500000|2022-09-05 06:15:00|13428.6|13424.6|13427|13423|13428.6|13424.6|13425.4|13421.4|95
1662358800000|2022-09-05 06:20:00|13428.6|13424.6|13427|13423|13428.6|13424.6|13425.4|13421.4|148
1662359100000|2022-09-05 06:25:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|127
1662359400000|2022-09-05 06:30:00|13430.1|13426.1|13430.1|13426.1|13431.7|13427.7|13428.6|13424.6|77
1662359700000|2022-09-05 06:35:00|13431.7|13427.7|13436.4|13432.4|13437.9|13433.9|13430.1|13426.1|109
1662360000000|2022-09-05 06:40:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13433.3|13429.3|73
1662360300000|2022-09-05 06:45:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|51
1662360600000|2022-09-05 06:50:00|13436.4|13432.4|13431.7|13427.7|13436.4|13432.4|13428.6|13424.6|121
1662360900000|2022-09-05 06:55:00|13433.3|13429.3|13431.7|13427.7|13433.3|13429.3|13428.6|13424.6|92
1662361200000|2022-09-05 07:00:00|13428.6|13424.6|13412.9|13408.9|13430.1|13426.1|13412.9|13408.9|285
1662361500000|2022-09-05 07:05:00|13409.8|13405.8|13397.3|13393.3|13409.8|13405.8|13394.2|13390.2|417
1662361800000|2022-09-05 07:10:00|13394.2|13390.2|13381.7|13377.7|13397.3|13393.3|13381.7|13377.7|249
1662362100000|2022-09-05 07:15:00|13383.3|13379.3|13392.6|13388.6|13394.2|13390.2|13381.7|13377.7|202
1662362400000|2022-09-05 07:20:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|174
1662362700000|2022-09-05 07:25:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|234
1662363000000|2022-09-05 07:30:00|13384.8|13380.8|13380.1|13376.1|13387.9|13383.9|13378.6|13374.6|165
1662363300000|2022-09-05 07:35:00|13378.6|13374.6|13369.2|13365.2|13381.7|13377.7|13366.1|13362.1|290
1662363600000|2022-09-05 07:40:00|13372.3|13368.3|13372.3|13368.3|13377|13373|13369.2|13365.2|127
1662363900000|2022-09-05 07:45:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13367.6|13363.6|196
1662364200000|2022-09-05 07:50:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13373.9|13369.9|104
1662364500000|2022-09-05 07:55:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|62
1662364800000|2022-09-05 08:00:00|13381.7|13377.7|13383.3|13379.3|13384.8|13380.8|13381.7|13377.7|94
1662365100000|2022-09-05 08:05:00|13381.7|13377.7|13378.6|13374.6|13387.9|13383.9|13375.4|13371.4|229
1662365400000|2022-09-05 08:10:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|130
1662365700000|2022-09-05 08:15:00|13369.2|13365.2|13367.6|13363.6|13370.8|13366.8|13362.9|13358.9|151
1662366000000|2022-09-05 08:20:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|58
1662366300000|2022-09-05 08:25:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|65
1662366600000|2022-09-05 08:30:00|13370.8|13366.8|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|107
1662366900000|2022-09-05 08:35:00|13373.9|13369.9|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|75
1662367200000|2022-09-05 08:40:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|63
1662367500000|2022-09-05 08:45:00|13375.4|13371.4|13373.9|13369.9|13378.6|13374.6|13372.3|13368.3|45
1662367800000|2022-09-05 08:50:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|114
1662368100000|2022-09-05 08:55:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|41
1662368400000|2022-09-05 09:00:00|13369.2|13365.2|13375.4|13371.4|13375.4|13371.4|13359.8|13355.8|278
1662368700000|2022-09-05 09:05:00|13373.9|13369.9|13367.6|13363.6|13375.4|13371.4|13367.6|13363.6|97
1662369000000|2022-09-05 09:10:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13367.6|13363.6|63
1662369300000|2022-09-05 09:15:00|13370.8|13366.8|13370.8|13366.8|13373.9|13369.9|13369.2|13365.2|53
1662369600000|2022-09-05 09:20:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|104
1662369900000|2022-09-05 09:25:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|60
1662370200000|2022-09-05 09:30:00|13384.8|13380.8|13377|13373|13384.8|13380.8|13375.4|13371.4|146
1662370500000|2022-09-05 09:35:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|41
1662370800000|2022-09-05 09:40:00|13377|13373|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|149
1662371100000|2022-09-05 09:45:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|63
1662371400000|2022-09-05 09:50:00|13384.8|13380.8|13375.4|13371.4|13384.8|13380.8|13372.3|13368.3|258
1662371700000|2022-09-05 09:55:00|13378.6|13374.6|13370.8|13366.8|13378.6|13374.6|13369.2|13365.2|223
1662372000000|2022-09-05 10:00:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|130
1662372300000|2022-09-05 10:05:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|97
1662372600000|2022-09-05 10:10:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|73
1662372900000|2022-09-05 10:15:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|35
1662373200000|2022-09-05 10:20:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13377|13373|17
1662373500000|2022-09-05 10:25:00|13377|13373|13384.8|13380.8|13384.8|13380.8|13377|13373|22
1662373800000|2022-09-05 10:30:00|13387.9|13383.9|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|130
1662374100000|2022-09-05 10:35:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|69
1662374400000|2022-09-05 10:40:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|26
1662374700000|2022-09-05 10:45:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|40
1662375000000|2022-09-05 10:50:00|13377|13373|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|30
1662375300000|2022-09-05 10:55:00|13377|13373|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|79
1662375600000|2022-09-05 11:00:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|236
1662375900000|2022-09-05 11:05:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13383.3|13379.3|96
1662376200000|2022-09-05 11:10:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|114
1662376500000|2022-09-05 11:15:00|13386.4|13382.4|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|35
1662376800000|2022-09-05 11:20:00|13386.4|13382.4|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|103
1662377100000|2022-09-05 11:25:00|13380.1|13376.1|13375.4|13371.4|13380.1|13376.1|13375.4|13371.4|75
1662377400000|2022-09-05 11:30:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|71
1662377700000|2022-09-05 11:35:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|104
1662378000000|2022-09-05 11:40:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|76
1662378300000|2022-09-05 11:45:00|13364.5|13360.5|13366.1|13362.1|13369.2|13365.2|13364.5|13360.5|66
1662378600000|2022-09-05 11:50:00|13367.6|13363.6|13370.8|13366.8|13372.3|13368.3|13366.1|13362.1|67
1662378900000|2022-09-05 11:55:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|65
1662379200000|2022-09-05 12:00:00|13367.6|13363.6|13375.4|13371.4|13378.6|13374.6|13366.1|13362.1|168
1662379500000|2022-09-05 12:05:00|13377|13373|13369.2|13365.2|13377|13373|13366.1|13362.1|227
1662379800000|2022-09-05 12:10:00|13367.6|13363.6|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|111
1662380100000|2022-09-05 12:15:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|83
1662380400000|2022-09-05 12:20:00|13366.1|13362.1|13359.8|13355.8|13367.6|13363.6|13359.8|13355.8|149
1662380700000|2022-09-05 12:25:00|13361.4|13357.4|13364.5|13360.5|13366.1|13362.1|13359.8|13355.8|94
1662381000000|2022-09-05 12:30:00|13366.1|13362.1|13375.4|13371.4|13378.6|13374.6|13362.9|13358.9|169
1662381300000|2022-09-05 12:35:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|192
1662381600000|2022-09-05 12:40:00|13377|13373|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|189
1662381900000|2022-09-05 12:45:00|13377|13373|13381.7|13377.7|13381.7|13377.7|13377|13373|132
1662382200000|2022-09-05 12:50:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|60
1662382500000|2022-09-05 12:55:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|118
1662382800000|2022-09-05 13:00:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|46
1662383100000|2022-09-05 13:05:00|13386.4|13382.4|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|50
1662383400000|2022-09-05 13:10:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|55
1662383700000|2022-09-05 13:15:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13383.3|13379.3|156
1662384000000|2022-09-05 13:20:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|54
1662384300000|2022-09-05 13:25:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|74
1662384600000|2022-09-05 13:30:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|170
1662384900000|2022-09-05 13:35:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|92
1662385200000|2022-09-05 13:40:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|63
1662385500000|2022-09-05 13:45:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|94
1662385800000|2022-09-05 13:50:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|46
1662386100000|2022-09-05 13:55:00|13383.3|13379.3|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|51
1662386400000|2022-09-05 14:00:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|61
1662386700000|2022-09-05 14:05:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|138
1662387000000|2022-09-05 14:10:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|47
1662387300000|2022-09-05 14:15:00|13394.2|13390.2|13400.4|13396.4|13406.7|13402.7|13392.6|13388.6|361
1662387600000|2022-09-05 14:20:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|98
1662387900000|2022-09-05 14:25:00|13398.9|13394.9|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|57
1662388200000|2022-09-05 14:30:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|90
1662388500000|2022-09-05 14:35:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|112
1662388800000|2022-09-05 14:40:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|66
1662389100000|2022-09-05 14:45:00|13402|13398|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|107
1662389400000|2022-09-05 14:50:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|37
1662389700000|2022-09-05 14:55:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|85
1662390000000|2022-09-05 15:00:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|169
1662390300000|2022-09-05 15:05:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|63
1662390600000|2022-09-05 15:10:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|83
1662390900000|2022-09-05 15:15:00|13408.3|13404.3|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|23
1662391200000|2022-09-05 15:20:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|92
1662391500000|2022-09-05 15:25:00|13406.7|13402.7|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|162
1662391800000|2022-09-05 15:30:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|120
1662392100000|2022-09-05 15:35:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|81
1662392400000|2022-09-05 15:40:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|72
1662392700000|2022-09-05 15:45:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|30
1662393000000|2022-09-05 15:50:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|90
1662393300000|2022-09-05 15:55:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|172
1662393600000|2022-09-05 16:00:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|149
1662393900000|2022-09-05 16:05:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|40
1662394200000|2022-09-05 16:10:00|||||||||17
1662394500000|2022-09-05 16:15:00|13416.1|13412.1|13416.1|13412.1|13417.6|13413.6|13416.1|13412.1|111
1662394800000|2022-09-05 16:20:00|||||||||33
1662395100000|2022-09-05 16:25:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13417.6|13413.6|69
1662395400000|2022-09-05 16:30:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|48
1662395700000|2022-09-05 16:35:00|||||||||2
1662396000000|2022-09-05 16:40:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|88
1662396300000|2022-09-05 16:45:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|69
1662396600000|2022-09-05 16:50:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|403
1662396900000|2022-09-05 16:55:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|121
1662415200000|2022-09-05 22:00:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|28
1662415500000|2022-09-05 22:05:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|45
1662415800000|2022-09-05 22:10:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|114
1662416100000|2022-09-05 22:15:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|120
1662416400000|2022-09-05 22:20:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|20
1662416700000|2022-09-05 22:25:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13408.3|13404.3|88
1662417000000|2022-09-05 22:30:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|225
1662417300000|2022-09-05 22:35:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|101
1662417600000|2022-09-05 22:40:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|124
1662417900000|2022-09-05 22:45:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|20
1662418200000|2022-09-05 22:50:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|41
1662418500000|2022-09-05 22:55:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|308
1662418800000|2022-09-05 23:00:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|310
1662419100000|2022-09-05 23:05:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13411.4|13407.4|19
1662419400000|2022-09-05 23:10:00|||||||||33
1662419700000|2022-09-05 23:15:00|||||||||7
1662420000000|2022-09-05 23:20:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|27
1662420300000|2022-09-05 23:25:00|||||||||7
1662420600000|2022-09-05 23:30:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|32
1662420900000|2022-09-05 23:35:00|||||||||16
1662421200000|2022-09-05 23:40:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|19
1662421500000|2022-09-05 23:45:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|147
1662421800000|2022-09-05 23:50:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|44
1662422100000|2022-09-05 23:55:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|135
1662422400000|2022-09-06 00:00:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13419.2|13415.2|93
1662422700000|2022-09-06 00:05:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|221
1662423000000|2022-09-06 00:10:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|55
1662423300000|2022-09-06 00:15:00|13425.4|13421.4|13419.2|13415.2|13428.6|13424.6|13419.2|13415.2|113
1662423600000|2022-09-06 00:20:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|56
1662423900000|2022-09-06 00:25:00|13425.4|13421.4|13434.8|13430.8|13434.8|13430.8|13425.4|13421.4|157
1662424200000|2022-09-06 00:30:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|72
1662424500000|2022-09-06 00:35:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|30
1662424800000|2022-09-06 00:40:00|13428.6|13424.6|13428.6|13424.6|13430.1|13426.1|13428.6|13424.6|32
1662425100000|2022-09-06 00:45:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|92
1662425400000|2022-09-06 00:50:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|38
1662425700000|2022-09-06 00:55:00|13430.1|13426.1|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|198
1662426000000|2022-09-06 01:00:00|13433.3|13429.3|13428.6|13424.6|13433.3|13429.3|13428.6|13424.6|63
1662426300000|2022-09-06 01:05:00|13425.4|13421.4|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|115
1662426600000|2022-09-06 01:10:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|104
1662426900000|2022-09-06 01:15:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|18
1662427200000|2022-09-06 01:20:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|53
1662427500000|2022-09-06 01:25:00|||||||||25
1662427800000|2022-09-06 01:30:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|53
1662428100000|2022-09-06 01:35:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|48
1662428400000|2022-09-06 01:40:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|91
1662428700000|2022-09-06 01:45:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|79
1662429000000|2022-09-06 01:50:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|19
1662429300000|2022-09-06 01:55:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|42
1662429600000|2022-09-06 02:00:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|17
1662429900000|2022-09-06 02:05:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|42
1662430200000|2022-09-06 02:10:00|13436.4|13432.4|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|154
1662430500000|2022-09-06 02:15:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|26
1662430800000|2022-09-06 02:20:00|13434.8|13430.8|13434.8|13430.8|13436.4|13432.4|13431.7|13427.7|58
1662431100000|2022-09-06 02:25:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|70
1662431400000|2022-09-06 02:30:00|||||||||34
1662431700000|2022-09-06 02:35:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|15
1662432000000|2022-09-06 02:40:00|13423.9|13419.9|13422.3|13418.3|13423.9|13419.9|13422.3|13418.3|70
1662432300000|2022-09-06 02:45:00|13425.4|13421.4|13427|13423|13428.6|13424.6|13422.3|13418.3|46
1662432600000|2022-09-06 02:50:00|13425.4|13421.4|13425.4|13421.4|13427|13423|13425.4|13421.4|4
1662432900000|2022-09-06 02:55:00|||||||||1
1662433200000|2022-09-06 03:00:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|174
1662433500000|2022-09-06 03:05:00|13430.1|13426.1|13428.6|13424.6|13430.1|13426.1|13428.6|13424.6|118
1662433800000|2022-09-06 03:10:00|13430.1|13426.1|13428.6|13424.6|13430.1|13426.1|13428.6|13424.6|26
1662434100000|2022-09-06 03:15:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|83
1662434400000|2022-09-06 03:20:00|13430.1|13426.1|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|42
1662434700000|2022-09-06 03:25:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|51
1662435000000|2022-09-06 03:30:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|20
1662435300000|2022-09-06 03:35:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|26
1662435600000|2022-09-06 03:40:00|13430.1|13426.1|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|44
1662435900000|2022-09-06 03:45:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|13
1662436200000|2022-09-06 03:50:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|69
1662436500000|2022-09-06 03:55:00|13431.7|13427.7|13431.7|13427.7|13433.3|13429.3|13431.7|13427.7|13
1662436800000|2022-09-06 04:00:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|48
1662437100000|2022-09-06 04:05:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|19
1662437400000|2022-09-06 04:10:00|13433.3|13429.3|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|96
1662437700000|2022-09-06 04:15:00|||||||||32
1662438000000|2022-09-06 04:20:00|13430.1|13426.1|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|89
1662438300000|2022-09-06 04:25:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|26
1662438600000|2022-09-06 04:30:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|264
1662438900000|2022-09-06 04:35:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|186
1662439200000|2022-09-06 04:40:00|13425.4|13421.4|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|397
1662439500000|2022-09-06 04:45:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|234
1662439800000|2022-09-06 04:50:00|13412.9|13408.9|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|227
1662440100000|2022-09-06 04:55:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|129
1662440400000|2022-09-06 05:00:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|117
1662440700000|2022-09-06 05:05:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|89
1662441000000|2022-09-06 05:10:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|61
1662441300000|2022-09-06 05:15:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|22
1662441600000|2022-09-06 05:20:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|44
1662441900000|2022-09-06 05:25:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|133
1662442200000|2022-09-06 05:30:00|13402|13398|13406.7|13402.7|13406.7|13402.7|13402|13398|95
1662442500000|2022-09-06 05:35:00|13403.6|13399.6|13400.4|13396.4|13405.1|13401.1|13400.4|13396.4|166
1662442800000|2022-09-06 05:40:00|13402|13398|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|35
1662443100000|2022-09-06 05:45:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|40
1662443400000|2022-09-06 05:50:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|28
1662443700000|2022-09-06 05:55:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|46
1662444000000|2022-09-06 06:00:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|420
1662444300000|2022-09-06 06:05:00|13391.1|13387.1|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|261
1662444600000|2022-09-06 06:10:00|13389.5|13385.5|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|252
1662444900000|2022-09-06 06:15:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|204
1662445200000|2022-09-06 06:20:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|113
1662445500000|2022-09-06 06:25:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|254
1662445800000|2022-09-06 06:30:00|13386.4|13382.4|13391.1|13387.1|13394.2|13390.2|13384.8|13380.8|340
1662446100000|2022-09-06 06:35:00|13387.9|13383.9|13383.3|13379.3|13391.1|13387.1|13381.7|13377.7|211
1662446400000|2022-09-06 06:40:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|278
1662446700000|2022-09-06 06:45:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|132
1662447000000|2022-09-06 06:50:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|160
1662447300000|2022-09-06 06:55:00|13378.6|13374.6|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|162
1662447600000|2022-09-06 07:00:00|13384.8|13380.8|13369.2|13365.2|13391.1|13387.1|13369.2|13365.2|511
1662447900000|2022-09-06 07:05:00|13372.3|13368.3|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|314
1662448200000|2022-09-06 07:10:00|13359.8|13355.8|13350.4|13346.4|13362.9|13358.9|13347.3|13343.3|898
1662448500000|2022-09-06 07:15:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13347.3|13343.3|597
1662448800000|2022-09-06 07:20:00|13358.3|13354.3|13341.1|13337.1|13359.8|13355.8|13328.6|13324.6|1526
1662449100000|2022-09-06 07:25:00|13344.2|13340.2|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|897
1662449400000|2022-09-06 07:30:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|819
1662449700000|2022-09-06 07:35:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13337.9|13333.9|444
1662450000000|2022-09-06 07:40:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|571
1662450300000|2022-09-06 07:45:00|13345.8|13341.8|13356.7|13352.7|13356.7|13352.7|13345.8|13341.8|311
1662450600000|2022-09-06 07:50:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|428
1662450900000|2022-09-06 07:55:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|323
1662451200000|2022-09-06 08:00:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|291
1662451500000|2022-09-06 08:05:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|236
1662451800000|2022-09-06 08:10:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|303
1662452100000|2022-09-06 08:15:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|169
1662452400000|2022-09-06 08:20:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13347.3|13343.3|379
1662452700000|2022-09-06 08:25:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|146
1662453000000|2022-09-06 08:30:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|332
1662453300000|2022-09-06 08:35:00|13356.7|13352.7|13372.3|13368.3|13372.3|13368.3|13356.7|13352.7|288
1662453600000|2022-09-06 08:40:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|417
1662453900000|2022-09-06 08:45:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|359
1662454200000|2022-09-06 08:50:00|13375.4|13371.4|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|310
1662454500000|2022-09-06 08:55:00|13378.6|13374.6|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|245
1662454800000|2022-09-06 09:00:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|313
1662455100000|2022-09-06 09:05:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|288
1662455400000|2022-09-06 09:10:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|287
1662455700000|2022-09-06 09:15:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|93
1662456000000|2022-09-06 09:20:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|227
1662456300000|2022-09-06 09:25:00|13375.4|13371.4|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|502
1662456600000|2022-09-06 09:30:00|13381.7|13377.7|13375.4|13371.4|13384.8|13380.8|13373.9|13369.9|172
1662456900000|2022-09-06 09:35:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|196
1662457200000|2022-09-06 09:40:00|13372.3|13368.3|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|338
1662457500000|2022-09-06 09:45:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|129
1662457800000|2022-09-06 09:50:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|200
1662458100000|2022-09-06 09:55:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|111
1662458400000|2022-09-06 10:00:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|165
1662458700000|2022-09-06 10:05:00|13383.3|13379.3|13391.1|13387.1|13391.1|13387.1|13381.7|13377.7|271
1662459000000|2022-09-06 10:10:00|13392.6|13388.6|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|615
1662459300000|2022-09-06 10:15:00|13398.9|13394.9|13412.9|13408.9|13419.2|13415.2|13398.9|13394.9|921
1662459600000|2022-09-06 10:20:00|13409.8|13405.8|13400.4|13396.4|13412.9|13408.9|13400.4|13396.4|591
1662459900000|2022-09-06 10:25:00|13402|13398|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|267
1662460200000|2022-09-06 10:30:00|13395.8|13391.8|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|170
1662460500000|2022-09-06 10:35:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|199
1662460800000|2022-09-06 10:40:00|13403.6|13399.6|13406.7|13402.7|13408.3|13404.3|13397.3|13393.3|254
1662461100000|2022-09-06 10:45:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|203
1662461400000|2022-09-06 10:50:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|57
1662461700000|2022-09-06 10:55:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|175
1662462000000|2022-09-06 11:00:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|173
1662462300000|2022-09-06 11:05:00|13402|13398|13391.1|13387.1|13403.6|13399.6|13391.1|13387.1|259
1662462600000|2022-09-06 11:10:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|127
1662462900000|2022-09-06 11:15:00|13389.5|13385.5|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|416
1662463200000|2022-09-06 11:20:00|13383.3|13379.3|13372.3|13368.3|13383.3|13379.3|13369.2|13365.2|576
1662463500000|2022-09-06 11:25:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|639
1662463800000|2022-09-06 11:30:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|404
1662464100000|2022-09-06 11:35:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|485
1662464400000|2022-09-06 11:40:00|13375.4|13371.4|13373.9|13369.9|13378.6|13374.6|13369.2|13365.2|390
1662464700000|2022-09-06 11:45:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|397
1662465000000|2022-09-06 11:50:00|13372.3|13368.3|13384.8|13380.8|13384.8|13380.8|13372.3|13368.3|638
1662465300000|2022-09-06 11:55:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|474
1662465600000|2022-09-06 12:00:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13384.8|13380.8|1199
1662465900000|2022-09-06 12:05:00|13391.1|13387.1|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|1169
1662466200000|2022-09-06 12:10:00|13387.9|13383.9|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|587
1662466500000|2022-09-06 12:15:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13372.3|13368.3|1092
1662466800000|2022-09-06 12:20:00|13387.9|13383.9|13384.8|13380.8|13391.1|13387.1|13378.6|13374.6|1491
1662467100000|2022-09-06 12:25:00|13387.9|13383.9|13372.3|13368.3|13387.9|13383.9|13372.3|13368.3|1010
1662467400000|2022-09-06 12:30:00|13369.2|13365.2|13353.6|13349.6|13369.2|13365.2|13353.6|13349.6|1513
1662467700000|2022-09-06 12:35:00|13356.7|13352.7|13372.3|13368.3|13372.3|13368.3|13353.6|13349.6|2059
1662468000000|2022-09-06 12:40:00|13375.4|13371.4|13381.7|13377.7|13387.9|13383.9|13372.3|13368.3|913
1662468300000|2022-09-06 12:45:00|13384.8|13380.8|13403.6|13399.6|13403.6|13399.6|13381.7|13377.7|1200
1662468600000|2022-09-06 12:50:00|13406.7|13402.7|13383.3|13379.3|13406.7|13402.7|13378.6|13374.6|1009
1662468900000|2022-09-06 12:55:00|13384.8|13380.8|13391.1|13387.1|13394.2|13390.2|13381.7|13377.7|782
1662469200000|2022-09-06 13:00:00|13394.2|13390.2|13384.8|13380.8|13406.7|13402.7|13384.8|13380.8|1153
1662469500000|2022-09-06 13:05:00|13387.9|13383.9|13381.7|13377.7|13387.9|13383.9|13369.2|13365.2|927
1662469800000|2022-09-06 13:10:00|13378.6|13374.6|13381.7|13377.7|13391.1|13387.1|13375.4|13371.4|1285
1662470100000|2022-09-06 13:15:00|13378.6|13374.6|13369.2|13365.2|13380.1|13376.1|13366.1|13362.1|1050
1662470400000|2022-09-06 13:20:00|13372.3|13368.3|13381.7|13377.7|13387.9|13383.9|13369.2|13365.2|1066
1662470700000|2022-09-06 13:25:00|13378.6|13374.6|13341.1|13337.1|13378.6|13374.6|13341.1|13337.1|2282
1662471000000|2022-09-06 13:30:00|13337.9|13333.9|13331.7|13327.7|13344.2|13340.2|13328.6|13324.6|2290
1662471300000|2022-09-06 13:35:00|13334.8|13330.8|13291.1|13287.1|13334.8|13330.8|13284.8|13280.8|2992
1662471600000|2022-09-06 13:40:00|13287.9|13283.9|13287.9|13283.9|13300.4|13296.4|13269.2|13265.2|3822
1662471900000|2022-09-06 13:45:00|13291.1|13287.1|13281.7|13277.7|13297.3|13293.3|13272.3|13268.3|2880
1662472200000|2022-09-06 13:50:00|13284.8|13280.8|13266.1|13262.1|13284.8|13280.8|13256.7|13252.7|2160
1662472500000|2022-09-06 13:55:00|13269.2|13265.2|13262.9|13258.9|13275.4|13271.4|13256.7|13252.7|2239
1662472800000|2022-09-06 14:00:00|13247.3|13243.3|13244.2|13240.2|13266.1|13262.1|13223.9|13219.9|3872
1662473100000|2022-09-06 14:05:00|13241.1|13237.1|13253.6|13249.6|13259.8|13255.8|13241.1|13237.1|2580
1662473400000|2022-09-06 14:10:00|13250.4|13246.4|13241.1|13237.1|13255.1|13251.1|13234.8|13230.8|2197
1662473700000|2022-09-06 14:15:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13222.3|13218.3|2607
1662474000000|2022-09-06 14:20:00|13244.2|13240.2|13247.3|13243.3|13250.4|13246.4|13237.9|13233.9|1631
1662474300000|2022-09-06 14:25:00|13244.2|13240.2|13269.2|13265.2|13273.9|13269.9|13244.2|13240.2|1753
1662474600000|2022-09-06 14:30:00|13266.1|13262.1|13275.4|13271.4|13275.4|13271.4|13259.8|13255.8|1471
1662474900000|2022-09-06 14:35:00|13278.6|13274.6|13269.2|13265.2|13281.7|13277.7|13269.2|13265.2|1195
1662475200000|2022-09-06 14:40:00|13272.3|13268.3|13284.8|13280.8|13287.9|13283.9|13269.2|13265.2|1386
1662475500000|2022-09-06 14:45:00|13281.7|13277.7|13266.1|13262.1|13287.9|13283.9|13266.1|13262.1|1645
1662475800000|2022-09-06 14:50:00|13262.9|13258.9|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|889
1662476100000|2022-09-06 14:55:00|13262.9|13258.9|13259.8|13255.8|13269.2|13265.2|13253.6|13249.6|1696
1662476400000|2022-09-06 15:00:00|13256.7|13252.7|13275.4|13271.4|13278.6|13274.6|13253.6|13249.6|1326
1662476700000|2022-09-06 15:05:00|13272.3|13268.3|13272.3|13268.3|13278.6|13274.6|13266.1|13262.1|968
1662477000000|2022-09-06 15:10:00|13275.4|13271.4|13281.7|13277.7|13281.7|13277.7|13266.1|13262.1|1214
1662477300000|2022-09-06 15:15:00|13278.6|13274.6|13272.3|13268.3|13284.8|13280.8|13269.2|13265.2|878
1662477600000|2022-09-06 15:20:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|584
1662477900000|2022-09-06 15:25:00|13266.1|13262.1|13275.4|13271.4|13275.4|13271.4|13250.4|13246.4|1560
1662478200000|2022-09-06 15:30:00|13278.6|13274.6|13269.2|13265.2|13278.6|13274.6|13266.1|13262.1|985
1662478500000|2022-09-06 15:35:00|13272.3|13268.3|13278.6|13274.6|13281.7|13277.7|13266.1|13262.1|748
1662478800000|2022-09-06 15:40:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|683
1662479100000|2022-09-06 15:45:00|13275.4|13271.4|13259.8|13255.8|13275.4|13271.4|13259.8|13255.8|625
1662479400000|2022-09-06 15:50:00|13262.9|13258.9|13241.1|13237.1|13262.9|13258.9|13241.1|13237.1|748
1662479700000|2022-09-06 15:55:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13234.8|13230.8|737
1662480000000|2022-09-06 16:00:00|13237.9|13233.9|13241.1|13237.1|13244.2|13240.2|13234.8|13230.8|525
1662480300000|2022-09-06 16:05:00|13244.2|13240.2|13244.2|13240.2|13250.4|13246.4|13241.1|13237.1|897
1662480600000|2022-09-06 16:10:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|463
1662480900000|2022-09-06 16:15:00|13244.2|13240.2|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|541
1662481200000|2022-09-06 16:20:00|13237.9|13233.9|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|301
1662481500000|2022-09-06 16:25:00|13241.1|13237.1|13247.3|13243.3|13247.3|13243.3|13237.9|13233.9|481
1662481800000|2022-09-06 16:30:00|13244.2|13240.2|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|591
1662482100000|2022-09-06 16:35:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|774
1662482400000|2022-09-06 16:40:00|13237.9|13233.9|13244.2|13240.2|13247.3|13243.3|13237.9|13233.9|481
1662482700000|2022-09-06 16:45:00|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|13241.1|13237.1|784
1662483000000|2022-09-06 16:50:00|13244.2|13240.2|13241.1|13237.1|13250.4|13246.4|13241.1|13237.1|456
1662483300000|2022-09-06 16:55:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13231.7|13227.7|845
1662483600000|2022-09-06 17:00:00|13237.9|13233.9|13247.3|13243.3|13247.3|13243.3|13237.9|13233.9|521
1662483900000|2022-09-06 17:05:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|425
1662484200000|2022-09-06 17:10:00|13253.6|13249.6|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|968
1662484500000|2022-09-06 17:15:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|228
1662484800000|2022-09-06 17:20:00|13256.7|13252.7|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|408
1662485100000|2022-09-06 17:25:00|13259.8|13255.8|13256.7|13252.7|13262.9|13258.9|13253.6|13249.6|787
1662485400000|2022-09-06 17:30:00|13253.6|13249.6|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|348
1662485700000|2022-09-06 17:35:00|13253.6|13249.6|13247.3|13243.3|13256.7|13252.7|13244.2|13240.2|837
1662486000000|2022-09-06 17:40:00|13244.2|13240.2|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|697
1662486300000|2022-09-06 17:45:00|13244.2|13240.2|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|394
1662486600000|2022-09-06 17:50:00|13245.8|13241.8|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|617
1662486900000|2022-09-06 17:55:00|13247.3|13243.3|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|107
1662487200000|2022-09-06 18:00:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|809
1662487500000|2022-09-06 18:05:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|337
1662487800000|2022-09-06 18:10:00|13244.2|13240.2|13237.9|13233.9|13247.3|13243.3|13237.9|13233.9|400
1662488100000|2022-09-06 18:15:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|495
1662488400000|2022-09-06 18:20:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|291
1662488700000|2022-09-06 18:25:00|13237.9|13233.9|13244.2|13240.2|13247.3|13243.3|13237.9|13233.9|460
1662489000000|2022-09-06 18:30:00|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|368
1662489300000|2022-09-06 18:35:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|350
1662489600000|2022-09-06 18:40:00|13247.3|13243.3|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|1195
1662489900000|2022-09-06 18:45:00|13250.4|13246.4|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|745
1662490200000|2022-09-06 18:50:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|536
1662490500000|2022-09-06 18:55:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|1283
1662490800000|2022-09-06 19:00:00|13247.3|13243.3|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|706
1662491100000|2022-09-06 19:05:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|1233
1662491400000|2022-09-06 19:10:00|13253.6|13249.6|13262.9|13258.9|13262.9|13258.9|13253.6|13249.6|547
1662491700000|2022-09-06 19:15:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|731
1662492000000|2022-09-06 19:20:00|13256.7|13252.7|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|354
1662492300000|2022-09-06 19:25:00|13259.8|13255.8|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|537
1662492600000|2022-09-06 19:30:00|13259.8|13255.8|13253.6|13249.6|13262.9|13258.9|13253.6|13249.6|593
1662492900000|2022-09-06 19:35:00|13256.7|13252.7|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|603
1662493200000|2022-09-06 19:40:00|13247.3|13243.3|13247.3|13243.3|13253.6|13249.6|13244.2|13240.2|569
1662493500000|2022-09-06 19:45:00|13244.2|13240.2|13244.2|13240.2|13247.3|13243.3|13234.8|13230.8|1729
1662493800000|2022-09-06 19:50:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|421
1662494100000|2022-09-06 19:55:00|13234.8|13230.8|13234.8|13230.8|13244.2|13240.2|13234.8|13230.8|1749
1662494400000|2022-09-06 20:00:00|13237.9|13233.9|13241.1|13237.1|13247.3|13243.3|13234.8|13230.8|1633
1662494700000|2022-09-06 20:05:00|13239.5|13235.5|13244.2|13240.2|13244.2|13240.2|13237.9|13233.9|444
1662495000000|2022-09-06 20:10:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|503
1662495300000|2022-09-06 20:15:00|13234.8|13230.8|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|862
1662495600000|2022-09-06 20:20:00|13237.9|13233.9|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|268
1662495900000|2022-09-06 20:25:00|13231.7|13227.7|13225.4|13221.4|13234.8|13230.8|13225.4|13221.4|739
1662496200000|2022-09-06 20:30:00|13227|13223|13228.6|13224.6|13234.8|13230.8|13227|13223|450
1662496500000|2022-09-06 20:35:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|454
1662496800000|2022-09-06 20:40:00|13225.4|13221.4|13222.3|13218.3|13228.6|13224.6|13222.3|13218.3|457
1662497100000|2022-09-06 20:45:00|13225.4|13221.4|13241.1|13237.1|13241.1|13237.1|13219.2|13215.2|1254
1662497400000|2022-09-06 20:50:00|13244.2|13240.2|13234.8|13230.8|13244.2|13240.2|13234.8|13230.8|761
1662497700000|2022-09-06 20:55:00|13231.7|13227.7|13222.3|13218.3|13233.3|13229.3|13219.2|13215.2|1626
1662501600000|2022-09-06 22:00:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|216
1662501900000|2022-09-06 22:05:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|66
1662502200000|2022-09-06 22:10:00|13228.6|13224.6|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|37
1662502500000|2022-09-06 22:15:00|||||||||21
1662502800000|2022-09-06 22:20:00|||||||||27
1662503100000|2022-09-06 22:25:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13
1662503400000|2022-09-06 22:30:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|241
1662503700000|2022-09-06 22:35:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|7
1662504000000|2022-09-06 22:40:00|||||||||13
1662504300000|2022-09-06 22:45:00|13228.6|13224.6|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|32
1662504600000|2022-09-06 22:50:00|13231.7|13227.7|13225.4|13221.4|13231.7|13227.7|13225.4|13221.4|116
1662504900000|2022-09-06 22:55:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|104
1662505200000|2022-09-06 23:00:00|13228.6|13224.6|13228.6|13224.6|13231.7|13227.7|13227|13223|64
1662505500000|2022-09-06 23:05:00|13230.1|13226.1|13225.4|13221.4|13230.1|13226.1|13225.4|13221.4|12
1662505800000|2022-09-06 23:10:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|73
1662506100000|2022-09-06 23:15:00|||||||||7
1662506400000|2022-09-06 23:20:00|13227|13223|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|47
1662506700000|2022-09-06 23:25:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|77
1662507000000|2022-09-06 23:30:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|242
1662507300000|2022-09-06 23:35:00|13228.6|13224.6|13234.8|13230.8|13234.8|13230.8|13225.4|13221.4|167
1662507600000|2022-09-06 23:40:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|83
1662507900000|2022-09-06 23:45:00|13231.7|13227.7|13241.1|13237.1|13241.1|13237.1|13231.7|13227.7|307
1662508200000|2022-09-06 23:50:00|13239.5|13235.5|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|120
1662508500000|2022-09-06 23:55:00|13239.5|13235.5|13234.8|13230.8|13241.1|13237.1|13233.3|13229.3|216
1662508800000|2022-09-07 00:00:00|13233.3|13229.3|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|142
1662509100000|2022-09-07 00:05:00|13241.1|13237.1|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|171
1662509400000|2022-09-07 00:10:00|13242.6|13238.6|13241.1|13237.1|13242.6|13238.6|13241.1|13237.1|40
1662509700000|2022-09-07 00:15:00|13237.9|13233.9|13212.9|13208.9|13241.1|13237.1|13206.7|13202.7|821
1662510000000|2022-09-07 00:20:00|13214.5|13210.5|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|302
1662510300000|2022-09-07 00:25:00|13219.2|13215.2|13219.2|13215.2|13225.4|13221.4|13216.1|13212.1|219
1662510600000|2022-09-07 00:30:00|13222.3|13218.3|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|210
1662510900000|2022-09-07 00:35:00|13212.9|13208.9|13222.3|13218.3|13222.3|13218.3|13209.8|13205.8|212
1662511200000|2022-09-07 00:40:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|215
1662511500000|2022-09-07 00:45:00|13222.3|13218.3|13222.3|13218.3|13228.6|13224.6|13219.2|13215.2|228
1662511800000|2022-09-07 00:50:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|132
1662512100000|2022-09-07 00:55:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13219.2|13215.2|261
1662512400000|2022-09-07 01:00:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|161
1662512700000|2022-09-07 01:05:00|13227|13223|13222.3|13218.3|13228.6|13224.6|13219.2|13215.2|245
1662513000000|2022-09-07 01:10:00|13225.4|13221.4|13233.3|13229.3|13234.8|13230.8|13225.4|13221.4|227
1662513300000|2022-09-07 01:15:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|188
1662513600000|2022-09-07 01:20:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|100
1662513900000|2022-09-07 01:25:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|62
1662514200000|2022-09-07 01:30:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|108
1662514500000|2022-09-07 01:35:00|13233.3|13229.3|13231.7|13227.7|13233.3|13229.3|13228.6|13224.6|84
1662514800000|2022-09-07 01:40:00|13230.1|13226.1|13234.8|13230.8|13234.8|13230.8|13228.6|13224.6|170
1662515100000|2022-09-07 01:45:00|13236.4|13232.4|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|166
1662515400000|2022-09-07 01:50:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|108
1662515700000|2022-09-07 01:55:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|228
1662516000000|2022-09-07 02:00:00|13237.9|13233.9|13233.3|13229.3|13237.9|13233.9|13233.3|13229.3|141
1662516300000|2022-09-07 02:05:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|114
1662516600000|2022-09-07 02:10:00|13234.8|13230.8|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|180
1662516900000|2022-09-07 02:15:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|130
1662517200000|2022-09-07 02:20:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|249
1662517500000|2022-09-07 02:25:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|79
1662517800000|2022-09-07 02:30:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|20
1662518100000|2022-09-07 02:35:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|120
1662518400000|2022-09-07 02:40:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|39
1662518700000|2022-09-07 02:45:00|||||||||7
1662519000000|2022-09-07 02:50:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|61
1662519300000|2022-09-07 02:55:00|||||||||30
1662519600000|2022-09-07 03:00:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|114
1662519900000|2022-09-07 03:05:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|77
1662520200000|2022-09-07 03:10:00|13227|13223|13225.4|13221.4|13227|13223|13225.4|13221.4|25
1662520500000|2022-09-07 03:15:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|63
1662520800000|2022-09-07 03:20:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|110
1662521100000|2022-09-07 03:25:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|57
1662521400000|2022-09-07 03:30:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|63
1662521700000|2022-09-07 03:35:00|13223.9|13219.9|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|45
1662522000000|2022-09-07 03:40:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|191
1662522300000|2022-09-07 03:45:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|58
1662522600000|2022-09-07 03:50:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|31
1662522900000|2022-09-07 03:55:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|67
1662523200000|2022-09-07 04:00:00|13220.8|13216.8|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|189
1662523500000|2022-09-07 04:05:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|76
1662523800000|2022-09-07 04:10:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|194
1662524100000|2022-09-07 04:15:00|13223.9|13219.9|13219.2|13215.2|13223.9|13219.9|13219.2|13215.2|39
1662524400000|2022-09-07 04:20:00|13222.3|13218.3|13212.9|13208.9|13222.3|13218.3|13212.9|13208.9|491
1662524700000|2022-09-07 04:25:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|161
1662525000000|2022-09-07 04:30:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|20
1662525300000|2022-09-07 04:35:00|13222.3|13218.3|13228.6|13224.6|13228.6|13224.6|13222.3|13218.3|75
1662525600000|2022-09-07 04:40:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|189
1662525900000|2022-09-07 04:45:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|80
1662526200000|2022-09-07 04:50:00|13230.1|13226.1|13237.9|13233.9|13237.9|13233.9|13228.6|13224.6|309
1662526500000|2022-09-07 04:55:00|13234.8|13230.8|13234.8|13230.8|13236.4|13232.4|13234.8|13230.8|47
1662526800000|2022-09-07 05:00:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|84
1662527100000|2022-09-07 05:05:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|24
1662527400000|2022-09-07 05:10:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|188
1662527700000|2022-09-07 05:15:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|151
1662528000000|2022-09-07 05:20:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|131
1662528300000|2022-09-07 05:25:00|13244.2|13240.2|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|60
1662528600000|2022-09-07 05:30:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|278
1662528900000|2022-09-07 05:35:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|244
1662529200000|2022-09-07 05:40:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|140
1662529500000|2022-09-07 05:45:00|13237.9|13233.9|13228.6|13224.6|13237.9|13233.9|13228.6|13224.6|146
1662529800000|2022-09-07 05:50:00|13225.4|13221.4|13234.8|13230.8|13234.8|13230.8|13225.4|13221.4|158
1662530100000|2022-09-07 05:55:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|116
1662530400000|2022-09-07 06:00:00|13234.8|13230.8|13225.4|13221.4|13237.9|13233.9|13225.4|13221.4|210
1662530700000|2022-09-07 06:05:00|13228.6|13224.6|13231.7|13227.7|13234.8|13230.8|13228.6|13224.6|126
1662531000000|2022-09-07 06:10:00|13228.6|13224.6|13233.3|13229.3|13234.8|13230.8|13228.6|13224.6|141
1662531300000|2022-09-07 06:15:00|13231.7|13227.7|13237.9|13233.9|13237.9|13233.9|13228.6|13224.6|162
1662531600000|2022-09-07 06:20:00|13239.5|13235.5|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|331
1662531900000|2022-09-07 06:25:00|13237.9|13233.9|13247.3|13243.3|13247.3|13243.3|13237.9|13233.9|204
1662532200000|2022-09-07 06:30:00|13244.2|13240.2|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|298
1662532500000|2022-09-07 06:35:00|13234.8|13230.8|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|275
1662532800000|2022-09-07 06:40:00|13233.3|13229.3|13225.4|13221.4|13234.8|13230.8|13225.4|13221.4|272
1662533100000|2022-09-07 06:45:00|13228.6|13224.6|13234.8|13230.8|13234.8|13230.8|13225.4|13221.4|274
1662533400000|2022-09-07 06:50:00|13237.9|13233.9|13225.4|13221.4|13237.9|13233.9|13225.4|13221.4|310
1662533700000|2022-09-07 06:55:00|13222.3|13218.3|13216.1|13212.1|13225.4|13221.4|13216.1|13212.1|277
1662534000000|2022-09-07 07:00:00|13217.6|13213.6|13237.9|13233.9|13248.9|13244.9|13216.1|13212.1|1235
1662534300000|2022-09-07 07:05:00|13241.1|13237.1|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|591
1662534600000|2022-09-07 07:10:00|13233.3|13229.3|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|408
1662534900000|2022-09-07 07:15:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|284
1662535200000|2022-09-07 07:20:00|13241.1|13237.1|13228.6|13224.6|13247.3|13243.3|13228.6|13224.6|338
1662535500000|2022-09-07 07:25:00|13231.7|13227.7|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|444
1662535800000|2022-09-07 07:30:00|13228.6|13224.6|13247.3|13243.3|13247.3|13243.3|13225.4|13221.4|710
1662536100000|2022-09-07 07:35:00|13244.2|13240.2|13248.9|13244.9|13250.4|13246.4|13244.2|13240.2|373
1662536400000|2022-09-07 07:40:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|416
1662536700000|2022-09-07 07:45:00|13247.3|13243.3|13262.9|13258.9|13262.9|13258.9|13247.3|13243.3|576
1662537000000|2022-09-07 07:50:00|13259.8|13255.8|13269.2|13265.2|13272.3|13268.3|13259.8|13255.8|805
1662537300000|2022-09-07 07:55:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|492
1662537600000|2022-09-07 08:00:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|423
1662537900000|2022-09-07 08:05:00|13267.6|13263.6|13266.1|13262.1|13273.9|13269.9|13266.1|13262.1|288
1662538200000|2022-09-07 08:10:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|294
1662538500000|2022-09-07 08:15:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13259.8|13255.8|410
1662538800000|2022-09-07 08:20:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|183
1662539100000|2022-09-07 08:25:00|13264.5|13260.5|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|177
1662539400000|2022-09-07 08:30:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|406
1662539700000|2022-09-07 08:35:00|13261.4|13257.4|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|299
1662540000000|2022-09-07 08:40:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|154
1662540300000|2022-09-07 08:45:00|13266.1|13262.1|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|296
1662540600000|2022-09-07 08:50:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|403
1662540900000|2022-09-07 08:55:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|196
1662541200000|2022-09-07 09:00:00|13277|13273|13266.1|13262.1|13277|13273|13266.1|13262.1|261
1662541500000|2022-09-07 09:05:00|13267.6|13263.6|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|311
1662541800000|2022-09-07 09:10:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|166
1662542100000|2022-09-07 09:15:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|220
1662542400000|2022-09-07 09:20:00|13277|13273|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|222
1662542700000|2022-09-07 09:25:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|167
1662543000000|2022-09-07 09:30:00|13272.3|13268.3|13262.9|13258.9|13275.4|13271.4|13262.9|13258.9|159
1662543300000|2022-09-07 09:35:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|214
1662543600000|2022-09-07 09:40:00|13267.6|13263.6|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|134
1662543900000|2022-09-07 09:45:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|468
1662544200000|2022-09-07 09:50:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|181
1662544500000|2022-09-07 09:55:00|13277|13273|13284.8|13280.8|13287.9|13283.9|13275.4|13271.4|282
1662544800000|2022-09-07 10:00:00|13286.4|13282.4|13278.6|13274.6|13287.9|13283.9|13278.6|13274.6|218
1662545100000|2022-09-07 10:05:00|13281.7|13277.7|13281.7|13277.7|13287.9|13283.9|13278.6|13274.6|391
1662545400000|2022-09-07 10:10:00|13283.3|13279.3|13275.4|13271.4|13284.8|13280.8|13275.4|13271.4|303
1662545700000|2022-09-07 10:15:00|13272.3|13268.3|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|436
1662546000000|2022-09-07 10:20:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|265
1662546300000|2022-09-07 10:25:00|13259.8|13255.8|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|289
1662546600000|2022-09-07 10:30:00|13259.8|13255.8|13253.6|13249.6|13259.8|13255.8|13247.3|13243.3|401
1662546900000|2022-09-07 10:35:00|13250.4|13246.4|13256.7|13252.7|13259.8|13255.8|13250.4|13246.4|262
1662547200000|2022-09-07 10:40:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|190
1662547500000|2022-09-07 10:45:00|13266.1|13262.1|13256.7|13252.7|13266.1|13262.1|13253.6|13249.6|324
1662547800000|2022-09-07 10:50:00|13253.6|13249.6|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|272
1662548100000|2022-09-07 10:55:00|13259.8|13255.8|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|145
1662548400000|2022-09-07 11:00:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|442
1662548700000|2022-09-07 11:05:00|13255.1|13251.1|13262.9|13258.9|13269.2|13265.2|13253.6|13249.6|363
1662549000000|2022-09-07 11:10:00|13264.5|13260.5|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|574
1662549300000|2022-09-07 11:15:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|352
1662549600000|2022-09-07 11:20:00|13264.5|13260.5|13259.8|13255.8|13264.5|13260.5|13259.8|13255.8|262
1662549900000|2022-09-07 11:25:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|217
1662550200000|2022-09-07 11:30:00|13266.1|13262.1|13259.8|13255.8|13272.3|13268.3|13256.7|13252.7|390
1662550500000|2022-09-07 11:35:00|13256.7|13252.7|13234.8|13230.8|13259.8|13255.8|13219.2|13215.2|1465
1662550800000|2022-09-07 11:40:00|13237.9|13233.9|13262.9|13258.9|13266.1|13262.1|13234.8|13230.8|1158
1662551100000|2022-09-07 11:45:00|13259.8|13255.8|13253.6|13249.6|13262.9|13258.9|13250.4|13246.4|1209
1662551400000|2022-09-07 11:50:00|13255.1|13251.1|13262.9|13258.9|13269.2|13265.2|13255.1|13251.1|829
1662551700000|2022-09-07 11:55:00|13259.8|13255.8|13266.1|13262.1|13272.3|13268.3|13259.8|13255.8|473
1662552000000|2022-09-07 12:00:00|13267.6|13263.6|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|757
1662552300000|2022-09-07 12:05:00|13266.1|13262.1|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|452
1662552600000|2022-09-07 12:10:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13259.8|13255.8|522
1662552900000|2022-09-07 12:15:00|13262.9|13258.9|13272.3|13268.3|13272.3|13268.3|13262.9|13258.9|559
1662553200000|2022-09-07 12:20:00|13275.4|13271.4|13291.1|13287.1|13294.2|13290.2|13275.4|13271.4|2414
1662553500000|2022-09-07 12:25:00|13287.9|13283.9|13284.8|13280.8|13297.3|13293.3|13281.7|13277.7|1809
1662553800000|2022-09-07 12:30:00|13286.4|13282.4|13275.4|13271.4|13291.1|13287.1|13275.4|13271.4|1040
1662554100000|2022-09-07 12:35:00|13278.6|13274.6|13278.6|13274.6|13284.8|13280.8|13272.3|13268.3|672
1662554400000|2022-09-07 12:40:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|694
1662554700000|2022-09-07 12:45:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13259.8|13255.8|1078
1662555000000|2022-09-07 12:50:00|13264.5|13260.5|13266.1|13262.1|13269.2|13265.2|13253.6|13249.6|808
1662555300000|2022-09-07 12:55:00|13267.6|13263.6|13275.4|13271.4|13275.4|13271.4|13266.1|13262.1|426
1662555600000|2022-09-07 13:00:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13269.2|13265.2|557
1662555900000|2022-09-07 13:05:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|910
1662556200000|2022-09-07 13:10:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13275.4|13271.4|1256
1662556500000|2022-09-07 13:15:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|755
1662556800000|2022-09-07 13:20:00|13294.2|13290.2|13303.6|13299.6|13309.8|13305.8|13294.2|13290.2|1586
1662557100000|2022-09-07 13:25:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|1117
1662557400000|2022-09-07 13:30:00|13306.7|13302.7|13316.1|13312.1|13328.6|13324.6|13306.7|13302.7|2176
1662557700000|2022-09-07 13:35:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|1634
1662558000000|2022-09-07 13:40:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|986
1662558300000|2022-09-07 13:45:00|13306.7|13302.7|13322.3|13318.3|13322.3|13318.3|13306.7|13302.7|862
1662558600000|2022-09-07 13:50:00|13319.2|13315.2|13316.1|13312.1|13331.7|13327.7|13316.1|13312.1|1198
1662558900000|2022-09-07 13:55:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|1036
1662559200000|2022-09-07 14:00:00|13316.1|13312.1|13325.4|13321.4|13328.6|13324.6|13309.8|13305.8|1517
1662559500000|2022-09-07 14:05:00|13323.9|13319.9|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|1073
1662559800000|2022-09-07 14:10:00|13319.2|13315.2|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|804
1662560100000|2022-09-07 14:15:00|13311.4|13307.4|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|984
1662560400000|2022-09-07 14:20:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|755
1662560700000|2022-09-07 14:25:00|13316.1|13312.1|13319.2|13315.2|13322.3|13318.3|13312.9|13308.9|774
1662561000000|2022-09-07 14:30:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13316.1|13312.1|890
1662561300000|2022-09-07 14:35:00|13322.3|13318.3|13319.2|13315.2|13328.6|13324.6|13319.2|13315.2|808
1662561600000|2022-09-07 14:40:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|654
1662561900000|2022-09-07 14:45:00|13316.1|13312.1|13319.2|13315.2|13322.3|13318.3|13306.7|13302.7|774
1662562200000|2022-09-07 14:50:00|13316.1|13312.1|13306.7|13302.7|13316.1|13312.1|13303.6|13299.6|629
1662562500000|2022-09-07 14:55:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|906
1662562800000|2022-09-07 15:00:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13303.6|13299.6|1114
1662563100000|2022-09-07 15:05:00|13316.1|13312.1|13311.4|13307.4|13316.1|13312.1|13309.8|13305.8|524
1662563400000|2022-09-07 15:10:00|13309.8|13305.8|13328.6|13324.6|13328.6|13324.6|13309.8|13305.8|759
1662563700000|2022-09-07 15:15:00|13331.7|13327.7|13316.1|13312.1|13331.7|13327.7|13316.1|13312.1|620
1662564000000|2022-09-07 15:20:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|232
1662564300000|2022-09-07 15:25:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13312.9|13308.9|649
1662564600000|2022-09-07 15:30:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|365
1662564900000|2022-09-07 15:35:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|340
1662565200000|2022-09-07 15:40:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|230
1662565500000|2022-09-07 15:45:00|13316.1|13312.1|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|354
1662565800000|2022-09-07 15:50:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|366
1662566100000|2022-09-07 15:55:00|13328.6|13324.6|13341.1|13337.1|13341.1|13337.1|13325.4|13321.4|2298
1662566400000|2022-09-07 16:00:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|390
1662566700000|2022-09-07 16:05:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|342
1662567000000|2022-09-07 16:10:00|13331.7|13327.7|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|206
1662567300000|2022-09-07 16:15:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|289
1662567600000|2022-09-07 16:20:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|272
1662567900000|2022-09-07 16:25:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|238
1662568200000|2022-09-07 16:30:00|13344.2|13340.2|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|311
1662568500000|2022-09-07 16:35:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|302
1662568800000|2022-09-07 16:40:00|13337.9|13333.9|13344.2|13340.2|13347.3|13343.3|13334.8|13330.8|686
1662569100000|2022-09-07 16:45:00|13345.8|13341.8|13344.2|13340.2|13345.8|13341.8|13344.2|13340.2|420
1662569400000|2022-09-07 16:50:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|915
1662569700000|2022-09-07 16:55:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|632
1662570000000|2022-09-07 17:00:00|13344.2|13340.2|13337.9|13333.9|13344.2|13340.2|13334.8|13330.8|792
1662570300000|2022-09-07 17:05:00|13341.1|13337.1|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|983
1662570600000|2022-09-07 17:10:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|829
1662570900000|2022-09-07 17:15:00|13352|13348|13356.7|13352.7|13356.7|13352.7|13352|13348|682
1662571200000|2022-09-07 17:20:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|368
1662571500000|2022-09-07 17:25:00|13361.4|13357.4|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|988
1662571800000|2022-09-07 17:30:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|833
1662572100000|2022-09-07 17:35:00|13366.1|13362.1|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|1333
1662572400000|2022-09-07 17:40:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|1308
1662572700000|2022-09-07 17:45:00|13372.3|13368.3|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|595
1662573000000|2022-09-07 17:50:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|464
1662573300000|2022-09-07 17:55:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|884
1662573600000|2022-09-07 18:00:00|13384.8|13380.8|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|711
1662573900000|2022-09-07 18:05:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|359
1662574200000|2022-09-07 18:10:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|675
1662574500000|2022-09-07 18:15:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|247
1662574800000|2022-09-07 18:20:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|272
1662575100000|2022-09-07 18:25:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|457
1662575400000|2022-09-07 18:30:00|13384.8|13380.8|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|742
1662575700000|2022-09-07 18:35:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|691
1662576000000|2022-09-07 18:40:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|967
1662576300000|2022-09-07 18:45:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|1232
1662576600000|2022-09-07 18:50:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|704
1662576900000|2022-09-07 18:55:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|1462
1662577200000|2022-09-07 19:00:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|1144
1662577500000|2022-09-07 19:05:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|614
1662577800000|2022-09-07 19:10:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|450
1662578100000|2022-09-07 19:15:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|164
1662578400000|2022-09-07 19:20:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|668
1662578700000|2022-09-07 19:25:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|250
1662579000000|2022-09-07 19:30:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|525
1662579300000|2022-09-07 19:35:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|816
1662579600000|2022-09-07 19:40:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|224
1662579900000|2022-09-07 19:45:00|13366.1|13362.1|13375.4|13371.4|13375.4|13371.4|13359.8|13355.8|581
1662580200000|2022-09-07 19:50:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|695
1662580500000|2022-09-07 19:55:00|13375.4|13371.4|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|1841
1662580800000|2022-09-07 20:00:00|13372.3|13368.3|13356.7|13352.7|13372.3|13368.3|13356.7|13352.7|1291
1662581100000|2022-09-07 20:05:00|||||||||125
1662581400000|2022-09-07 20:10:00|13353.6|13349.6|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|319
1662581700000|2022-09-07 20:15:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|511
1662582000000|2022-09-07 20:20:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|237
1662582300000|2022-09-07 20:25:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|444
1662582600000|2022-09-07 20:30:00|13350.4|13346.4|13352|13348|13353.6|13349.6|13350.4|13346.4|412
1662582900000|2022-09-07 20:35:00|13350.4|13346.4|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|221
1662583200000|2022-09-07 20:40:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|223
1662583500000|2022-09-07 20:45:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|350
1662583800000|2022-09-07 20:50:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|236
1662584100000|2022-09-07 20:55:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|366
1662588000000|2022-09-07 22:00:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|43
1662588300000|2022-09-07 22:05:00|||||||||17
1662588600000|2022-09-07 22:10:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|65
1662588900000|2022-09-07 22:15:00|||||||||26
1662589200000|2022-09-07 22:20:00|||||||||11
1662589500000|2022-09-07 22:25:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|70
1662589800000|2022-09-07 22:30:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|30
1662590100000|2022-09-07 22:35:00|||||||||24
1662590400000|2022-09-07 22:40:00|||||||||5
1662590700000|2022-09-07 22:45:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|50
1662591000000|2022-09-07 22:50:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13352|13348|21
1662591300000|2022-09-07 22:55:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|44
1662591600000|2022-09-07 23:00:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|19
1662591900000|2022-09-07 23:05:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|42
1662592200000|2022-09-07 23:10:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|29
1662592500000|2022-09-07 23:15:00|||||||||5
1662592800000|2022-09-07 23:20:00|13344.2|13340.2|13344.2|13340.2|13345.8|13341.8|13344.2|13340.2|75
1662593100000|2022-09-07 23:25:00|||||||||9
1662593400000|2022-09-07 23:30:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|23
1662593700000|2022-09-07 23:35:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|28
1662594000000|2022-09-07 23:40:00|||||||||3
1662594300000|2022-09-07 23:45:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13348.9|13344.9|127
1662594600000|2022-09-07 23:50:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|21
1662594900000|2022-09-07 23:55:00|||||||||13
1662595200000|2022-09-08 00:00:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|105
1662595500000|2022-09-08 00:05:00|13355.1|13351.1|13356.7|13352.7|13356.7|13352.7|13355.1|13351.1|52
1662595800000|2022-09-08 00:10:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|40
1662596100000|2022-09-08 00:15:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|53
1662596400000|2022-09-08 00:20:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|101
1662596700000|2022-09-08 00:25:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|40
1662597000000|2022-09-08 00:30:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|166
1662597300000|2022-09-08 00:35:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|147
1662597600000|2022-09-08 00:40:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|124
1662597900000|2022-09-08 00:45:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|169
1662598200000|2022-09-08 00:50:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|27
1662598500000|2022-09-08 00:55:00|13350.4|13346.4|13352|13348|13352|13348|13350.4|13346.4|17
1662598800000|2022-09-08 01:00:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|58
1662599100000|2022-09-08 01:05:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|225
1662599400000|2022-09-08 01:10:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|97
1662599700000|2022-09-08 01:15:00|13364.5|13360.5|13372.3|13368.3|13375.4|13371.4|13364.5|13360.5|206
1662600000000|2022-09-08 01:20:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|145
1662600300000|2022-09-08 01:25:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|192
1662600600000|2022-09-08 01:30:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|147
1662600900000|2022-09-08 01:35:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|35
1662601200000|2022-09-08 01:40:00|13375.4|13371.4|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|63
1662601500000|2022-09-08 01:45:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|139
1662601800000|2022-09-08 01:50:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|190
1662602100000|2022-09-08 01:55:00|13377|13373|13375.4|13371.4|13377|13373|13372.3|13368.3|81
1662602400000|2022-09-08 02:00:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|108
1662602700000|2022-09-08 02:05:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|99
1662603000000|2022-09-08 02:10:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|55
1662603300000|2022-09-08 02:15:00|||||||||18
1662603600000|2022-09-08 02:20:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|39
1662603900000|2022-09-08 02:25:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|63
1662604200000|2022-09-08 02:30:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13381.7|13377.7|149
1662604500000|2022-09-08 02:35:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|115
1662604800000|2022-09-08 02:40:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|53
1662605100000|2022-09-08 02:45:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|24
1662605400000|2022-09-08 02:50:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|181
1662605700000|2022-09-08 02:55:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|120
1662606000000|2022-09-08 03:00:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|113
1662606300000|2022-09-08 03:05:00|13378.6|13374.6|13403.6|13399.6|13403.6|13399.6|13378.6|13374.6|457
1662606600000|2022-09-08 03:10:00|13406.7|13402.7|13403.6|13399.6|13416.1|13412.1|13400.4|13396.4|435
1662606900000|2022-09-08 03:15:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|305
1662607200000|2022-09-08 03:20:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|108
1662607500000|2022-09-08 03:25:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|36
1662607800000|2022-09-08 03:30:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13402|13398|83
1662608100000|2022-09-08 03:35:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|150
1662608400000|2022-09-08 03:40:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|75
1662608700000|2022-09-08 03:45:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13408.3|13404.3|80
1662609000000|2022-09-08 03:50:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|54
1662609300000|2022-09-08 03:55:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|34
1662609600000|2022-09-08 04:00:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|107
1662609900000|2022-09-08 04:05:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|79
1662610200000|2022-09-08 04:10:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13406.7|13402.7|39
1662610500000|2022-09-08 04:15:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13408.3|13404.3|78
1662610800000|2022-09-08 04:20:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|75
1662611100000|2022-09-08 04:25:00|||||||||32
1662611400000|2022-09-08 04:30:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|56
1662611700000|2022-09-08 04:35:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|53
1662612000000|2022-09-08 04:40:00|||||||||10
1662612300000|2022-09-08 04:45:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|76
1662612600000|2022-09-08 04:50:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|267
1662612900000|2022-09-08 04:55:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|57
1662613200000|2022-09-08 05:00:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|102
1662613500000|2022-09-08 05:05:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|117
1662613800000|2022-09-08 05:10:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|115
1662614100000|2022-09-08 05:15:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|31
1662614400000|2022-09-08 05:20:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|94
1662614700000|2022-09-08 05:25:00|||||||||119
1662615000000|2022-09-08 05:30:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|155
1662615300000|2022-09-08 05:35:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|104
1662615600000|2022-09-08 05:40:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|93
1662615900000|2022-09-08 05:45:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|89
1662616200000|2022-09-08 05:50:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|50
1662616500000|2022-09-08 05:55:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|166
1662616800000|2022-09-08 06:00:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|384
1662617100000|2022-09-08 06:05:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|447
1662617400000|2022-09-08 06:10:00|13417.6|13413.6|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|142
1662617700000|2022-09-08 06:15:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|254
1662618000000|2022-09-08 06:20:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|149
1662618300000|2022-09-08 06:25:00|13419.2|13415.2|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|182
1662618600000|2022-09-08 06:30:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|313
1662618900000|2022-09-08 06:35:00|13417.6|13413.6|13416.1|13412.1|13420.8|13416.8|13412.9|13408.9|241
1662619200000|2022-09-08 06:40:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|119
1662619500000|2022-09-08 06:45:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|145
1662619800000|2022-09-08 06:50:00|13408.3|13404.3|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|285
1662620100000|2022-09-08 06:55:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|178
1662620400000|2022-09-08 07:00:00|13409.8|13405.8|13400.4|13396.4|13412.9|13408.9|13397.3|13393.3|435
1662620700000|2022-09-08 07:05:00|13397.3|13393.3|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|318
1662621000000|2022-09-08 07:10:00|13400.4|13396.4|13387.9|13383.9|13403.6|13399.6|13387.9|13383.9|323
1662621300000|2022-09-08 07:15:00|13391.1|13387.1|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|718
1662621600000|2022-09-08 07:20:00|13386.4|13382.4|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|771
1662621900000|2022-09-08 07:25:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|321
1662622200000|2022-09-08 07:30:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|435
1662622500000|2022-09-08 07:35:00|13372.3|13368.3|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|613
1662622800000|2022-09-08 07:40:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|181
1662623100000|2022-09-08 07:45:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|216
1662623400000|2022-09-08 07:50:00|13378.6|13374.6|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|611
1662623700000|2022-09-08 07:55:00|13369.2|13365.2|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|693
1662624000000|2022-09-08 08:00:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|328
1662624300000|2022-09-08 08:05:00|13358.3|13354.3|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|329
1662624600000|2022-09-08 08:10:00|13356.7|13352.7|13366.1|13362.1|13370.8|13366.8|13356.7|13352.7|407
1662624900000|2022-09-08 08:15:00|13369.2|13365.2|13375.4|13371.4|13375.4|13371.4|13362.9|13358.9|216
1662625200000|2022-09-08 08:20:00|13372.3|13368.3|13378.6|13374.6|13381.7|13377.7|13369.2|13365.2|317
1662625500000|2022-09-08 08:25:00|13377|13373|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|405
1662625800000|2022-09-08 08:30:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|253
1662626100000|2022-09-08 08:35:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|161
1662626400000|2022-09-08 08:40:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|169
1662626700000|2022-09-08 08:45:00|13380.1|13376.1|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|160
1662627000000|2022-09-08 08:50:00|13375.4|13371.4|13373.9|13369.9|13375.4|13371.4|13372.3|13368.3|114
1662627300000|2022-09-08 08:55:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|139
1662627600000|2022-09-08 09:00:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|183
1662627900000|2022-09-08 09:05:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|159
1662628200000|2022-09-08 09:10:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|168
1662628500000|2022-09-08 09:15:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|237
1662628800000|2022-09-08 09:20:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|174
1662629100000|2022-09-08 09:25:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|202
1662629400000|2022-09-08 09:30:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|74
1662629700000|2022-09-08 09:35:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|123
1662630000000|2022-09-08 09:40:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|158
1662630300000|2022-09-08 09:45:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|113
1662630600000|2022-09-08 09:50:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|161
1662630900000|2022-09-08 09:55:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13384.8|13380.8|325
1662631200000|2022-09-08 10:00:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|107
1662631500000|2022-09-08 10:05:00|13400.4|13396.4|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|255
1662631800000|2022-09-08 10:10:00|13397.3|13393.3|13391.1|13387.1|13400.4|13396.4|13391.1|13387.1|186
1662632100000|2022-09-08 10:15:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|110
1662632400000|2022-09-08 10:20:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|85
1662632700000|2022-09-08 10:25:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|233
1662633000000|2022-09-08 10:30:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|249
1662633300000|2022-09-08 10:35:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|136
1662633600000|2022-09-08 10:40:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|266
1662633900000|2022-09-08 10:45:00|13392.6|13388.6|13384.8|13380.8|13394.2|13390.2|13381.7|13377.7|191
1662634200000|2022-09-08 10:50:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|189
1662634500000|2022-09-08 10:55:00|13387.9|13383.9|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|154
1662634800000|2022-09-08 11:00:00|13380.1|13376.1|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|214
1662635100000|2022-09-08 11:05:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|67
1662635400000|2022-09-08 11:10:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|128
1662635700000|2022-09-08 11:15:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|343
1662636000000|2022-09-08 11:20:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|481
1662636300000|2022-09-08 11:25:00|13387.9|13383.9|13409.8|13405.8|13412.9|13408.9|13387.9|13383.9|1082
1662636600000|2022-09-08 11:30:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13400.4|13396.4|478
1662636900000|2022-09-08 11:35:00|13411.4|13407.4|13431.7|13427.7|13434.8|13430.8|13411.4|13407.4|930
1662637200000|2022-09-08 11:40:00|13434.8|13430.8|13419.2|13415.2|13434.8|13430.8|13416.1|13412.1|899
1662637500000|2022-09-08 11:45:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|289
1662637800000|2022-09-08 11:50:00|13419.2|13415.2|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|579
1662638100000|2022-09-08 11:55:00|13422.3|13418.3|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|280
1662638400000|2022-09-08 12:00:00|13416.1|13412.1|13419.2|13415.2|13425.4|13421.4|13412.9|13408.9|571
1662638700000|2022-09-08 12:05:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|538
1662639000000|2022-09-08 12:10:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13409.8|13405.8|969
1662639300000|2022-09-08 12:15:00|13406.7|13402.7|13409.8|13405.8|13452|13448|13394.2|13390.2|2704
1662639600000|2022-09-08 12:20:00|13412.9|13408.9|13447.3|13443.3|13447.3|13443.3|13406.7|13402.7|1660
1662639900000|2022-09-08 12:25:00|13444.2|13440.2|13430.1|13426.1|13450.4|13446.4|13425.4|13421.4|1477
1662640200000|2022-09-08 12:30:00|13428.6|13424.6|13414.5|13410.5|13431.7|13427.7|13409.8|13405.8|1759
1662640500000|2022-09-08 12:35:00|13416.1|13412.1|13403.6|13399.6|13419.2|13415.2|13400.4|13396.4|1191
1662640800000|2022-09-08 12:40:00|13400.4|13396.4|13394.2|13390.2|13406.7|13402.7|13381.7|13377.7|1534
1662641100000|2022-09-08 12:45:00|13392.6|13388.6|13397.3|13393.3|13403.6|13399.6|13384.8|13380.8|1622
1662641400000|2022-09-08 12:50:00|13400.4|13396.4|13369.2|13365.2|13406.7|13402.7|13366.1|13362.1|2033
1662641700000|2022-09-08 12:55:00|13372.3|13368.3|13350.4|13346.4|13372.3|13368.3|13341.1|13337.1|2817
1662642000000|2022-09-08 13:00:00|13353.6|13349.6|13352|13348|13369.2|13365.2|13347.3|13343.3|1617
1662642300000|2022-09-08 13:05:00|13353.6|13349.6|13353.6|13349.6|13359.8|13355.8|13337.9|13333.9|1659
1662642600000|2022-09-08 13:10:00|13356.7|13352.7|13325.4|13321.4|13356.7|13352.7|13319.2|13315.2|1694
1662642900000|2022-09-08 13:15:00|13328.6|13324.6|13341.1|13337.1|13341.1|13337.1|13322.3|13318.3|1521
1662643200000|2022-09-08 13:20:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13319.2|13315.2|1624
1662643500000|2022-09-08 13:25:00|13337.9|13333.9|13350.4|13346.4|13353.6|13349.6|13334.8|13330.8|2669
1662643800000|2022-09-08 13:30:00|13348.9|13344.9|13356.7|13352.7|13362.9|13358.9|13341.1|13337.1|1629
1662644100000|2022-09-08 13:35:00|13359.8|13355.8|13372.3|13368.3|13378.6|13374.6|13353.6|13349.6|1894
1662644400000|2022-09-08 13:40:00|13373.9|13369.9|13403.6|13399.6|13406.7|13402.7|13362.9|13358.9|2217
1662644700000|2022-09-08 13:45:00|13400.4|13396.4|13403.6|13399.6|13409.8|13405.8|13384.8|13380.8|2232
1662645000000|2022-09-08 13:50:00|13400.4|13396.4|13391.1|13387.1|13409.8|13405.8|13391.1|13387.1|1689
1662645300000|2022-09-08 13:55:00|13394.2|13390.2|13391.1|13387.1|13400.4|13396.4|13387.9|13383.9|1148
1662645600000|2022-09-08 14:00:00|13394.2|13390.2|13375.4|13371.4|13397.3|13393.3|13372.3|13368.3|1692
1662645900000|2022-09-08 14:05:00|13372.3|13368.3|13387.9|13383.9|13387.9|13383.9|13369.2|13365.2|1512
1662646200000|2022-09-08 14:10:00|13386.4|13382.4|13375.4|13371.4|13394.2|13390.2|13372.3|13368.3|1171
1662646500000|2022-09-08 14:15:00|13378.6|13374.6|13375.4|13371.4|13391.1|13387.1|13372.3|13368.3|1070
1662646800000|2022-09-08 14:20:00|13372.3|13368.3|13369.2|13365.2|13384.8|13380.8|13366.1|13362.1|915
1662647100000|2022-09-08 14:25:00|13372.3|13368.3|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|588
1662647400000|2022-09-08 14:30:00|13362.9|13358.9|13359.8|13355.8|13369.2|13365.2|13353.6|13349.6|1561
1662647700000|2022-09-08 14:35:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|935
1662648000000|2022-09-08 14:40:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13366.1|13362.1|996
1662648300000|2022-09-08 14:45:00|13381.7|13377.7|13372.3|13368.3|13381.7|13377.7|13369.2|13365.2|746
1662648600000|2022-09-08 14:50:00|13369.2|13365.2|13372.3|13368.3|13378.6|13374.6|13366.1|13362.1|579
1662648900000|2022-09-08 14:55:00|13375.4|13371.4|13378.6|13374.6|13387.9|13383.9|13372.3|13368.3|1779
1662649200000|2022-09-08 15:00:00|13381.7|13377.7|13366.1|13362.1|13381.7|13377.7|13366.1|13362.1|879
1662649500000|2022-09-08 15:05:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|1301
1662649800000|2022-09-08 15:10:00|13358.3|13354.3|13344.2|13340.2|13358.3|13354.3|13344.2|13340.2|654
1662650100000|2022-09-08 15:15:00|13347.3|13343.3|13356.7|13352.7|13356.7|13352.7|13344.2|13340.2|745
1662650400000|2022-09-08 15:20:00|13359.8|13355.8|13362.9|13358.9|13372.3|13368.3|13359.8|13355.8|880
1662650700000|2022-09-08 15:25:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13353.6|13349.6|793
1662651000000|2022-09-08 15:30:00|13355.1|13351.1|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|733
1662651300000|2022-09-08 15:35:00|13350.4|13346.4|13341.1|13337.1|13350.4|13346.4|13334.8|13330.8|836
1662651600000|2022-09-08 15:40:00|13337.9|13333.9|13331.7|13327.7|13341.1|13337.1|13331.7|13327.7|674
1662651900000|2022-09-08 15:45:00|13334.8|13330.8|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|885
1662652200000|2022-09-08 15:50:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|496
1662652500000|2022-09-08 15:55:00|13341.1|13337.1|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|367
1662652800000|2022-09-08 16:00:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13325.4|13321.4|1065
1662653100000|2022-09-08 16:05:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13323.9|13319.9|1183
1662653400000|2022-09-08 16:10:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|1142
1662653700000|2022-09-08 16:15:00|13331.7|13327.7|13319.2|13315.2|13331.7|13327.7|13319.2|13315.2|766
1662654000000|2022-09-08 16:20:00|13322.3|13318.3|13314.5|13310.5|13325.4|13321.4|13312.9|13308.9|1412
1662654300000|2022-09-08 16:25:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13312.9|13308.9|446
1662654600000|2022-09-08 16:30:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|400
1662654900000|2022-09-08 16:35:00|13316.1|13312.1|13325.4|13321.4|13325.4|13321.4|13312.9|13308.9|1277
1662655200000|2022-09-08 16:40:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|515
1662655500000|2022-09-08 16:45:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|334
1662655800000|2022-09-08 16:50:00|13316.1|13312.1|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|441
1662656100000|2022-09-08 16:55:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|305
1662656400000|2022-09-08 17:00:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|514
1662656700000|2022-09-08 17:05:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|431
1662657000000|2022-09-08 17:10:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|376
1662657300000|2022-09-08 17:15:00|13331.7|13327.7|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|351
1662657600000|2022-09-08 17:20:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|347
1662657900000|2022-09-08 17:25:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|237
1662658200000|2022-09-08 17:30:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|334
1662658500000|2022-09-08 17:35:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|656
1662658800000|2022-09-08 17:40:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|905
1662659100000|2022-09-08 17:45:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|295
1662659400000|2022-09-08 17:50:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|499
1662659700000|2022-09-08 17:55:00|13336.4|13332.4|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|534
1662660000000|2022-09-08 18:00:00|13331.7|13327.7|13325.4|13321.4|13334.8|13330.8|13325.4|13321.4|353
1662660300000|2022-09-08 18:05:00|13327|13323|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|495
1662660600000|2022-09-08 18:10:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|350
1662660900000|2022-09-08 18:15:00|13331.7|13327.7|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|267
1662661200000|2022-09-08 18:20:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|608
1662661500000|2022-09-08 18:25:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|384
1662661800000|2022-09-08 18:30:00|13334.8|13330.8|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|395
1662662100000|2022-09-08 18:35:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|392
1662662400000|2022-09-08 18:40:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|406
1662662700000|2022-09-08 18:45:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|390
1662663000000|2022-09-08 18:50:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|371
1662663300000|2022-09-08 18:55:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13331.7|13327.7|2081
1662663600000|2022-09-08 19:00:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|735
1662663900000|2022-09-08 19:05:00|||||||||173
1662664200000|2022-09-08 19:10:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|443
1662664500000|2022-09-08 19:15:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|182
1662664800000|2022-09-08 19:20:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|126
1662665100000|2022-09-08 19:25:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|435
1662665400000|2022-09-08 19:30:00|13325.4|13321.4|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|382
1662665700000|2022-09-08 19:35:00|13325.4|13321.4|13319.2|13315.2|13325.4|13321.4|13316.1|13312.1|1229
1662666000000|2022-09-08 19:40:00|13317.6|13313.6|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|708
1662666300000|2022-09-08 19:45:00|13319.2|13315.2|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|453
1662666600000|2022-09-08 19:50:00|13316.1|13312.1|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|539
1662666900000|2022-09-08 19:55:00|13309.8|13305.8|13294.2|13290.2|13322.3|13318.3|13294.2|13290.2|1783
1662667200000|2022-09-08 20:00:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13292.6|13288.6|1053
1662667500000|2022-09-08 20:05:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|372
1662667800000|2022-09-08 20:10:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13284.8|13280.8|904
1662668100000|2022-09-08 20:15:00|13286.4|13282.4|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|286
1662668400000|2022-09-08 20:20:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|254
1662668700000|2022-09-08 20:25:00|13284.8|13280.8|13280.1|13276.1|13284.8|13280.8|13278.6|13274.6|768
1662669000000|2022-09-08 20:30:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13275.4|13271.4|933
1662669300000|2022-09-08 20:35:00|13284.8|13280.8|13278.6|13274.6|13284.8|13280.8|13278.6|13274.6|352
1662669600000|2022-09-08 20:40:00|13275.4|13271.4|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|523
1662669900000|2022-09-08 20:45:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|201
1662670200000|2022-09-08 20:50:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|283
1662670500000|2022-09-08 20:55:00|13291.1|13287.1|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|406
1662674400000|2022-09-08 22:00:00|13286.4|13282.4|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|111
1662674700000|2022-09-08 22:05:00|||||||||48
1662675000000|2022-09-08 22:10:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|45
1662675300000|2022-09-08 22:15:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|133
1662675600000|2022-09-08 22:20:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|20
1662675900000|2022-09-08 22:25:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13286.4|13282.4|46
1662676200000|2022-09-08 22:30:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|56
1662676500000|2022-09-08 22:35:00|||||||||34
1662676800000|2022-09-08 22:40:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|34
1662677100000|2022-09-08 22:45:00|||||||||25
1662677400000|2022-09-08 22:50:00|||||||||99
1662677700000|2022-09-08 22:55:00|||||||||8
1662678000000|2022-09-08 23:00:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|79
1662678300000|2022-09-08 23:05:00|||||||||3
1662678600000|2022-09-08 23:10:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|36
1662679200000|2022-09-08 23:20:00|13286.4|13282.4|13284.8|13280.8|13286.4|13282.4|13284.8|13280.8|21
1662679500000|2022-09-08 23:25:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|32
1662679800000|2022-09-08 23:30:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|45
1662680100000|2022-09-08 23:35:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|51
1662680400000|2022-09-08 23:40:00|||||||||14
1662680700000|2022-09-08 23:45:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|29
1662681000000|2022-09-08 23:50:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|53
1662681300000|2022-09-08 23:55:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|94
1662681600000|2022-09-09 00:00:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13295.8|13291.8|155
1662681900000|2022-09-09 00:05:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|144
1662682200000|2022-09-09 00:10:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|112
1662682500000|2022-09-09 00:15:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|88
1662682800000|2022-09-09 00:20:00|13294.2|13290.2|13295.8|13291.8|13297.3|13293.3|13294.2|13290.2|224
1662683100000|2022-09-09 00:25:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|76
1662683400000|2022-09-09 00:30:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|41
1662683700000|2022-09-09 00:35:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|66
1662684000000|2022-09-09 00:40:00|13298.9|13294.9|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|95
1662684300000|2022-09-09 00:45:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|71
1662684600000|2022-09-09 00:50:00|13291.1|13287.1|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|94
1662684900000|2022-09-09 00:55:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|78
1662685200000|2022-09-09 01:00:00|13287.9|13283.9|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|76
1662685500000|2022-09-09 01:05:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|12
1662685800000|2022-09-09 01:10:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|70
1662686100000|2022-09-09 01:15:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|156
1662686400000|2022-09-09 01:20:00|13273.9|13269.9|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|151
1662686700000|2022-09-09 01:25:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|140
1662687000000|2022-09-09 01:30:00|13278.6|13274.6|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|193
1662687300000|2022-09-09 01:35:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|50
1662687600000|2022-09-09 01:40:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|58
1662687900000|2022-09-09 01:45:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|112
1662688200000|2022-09-09 01:50:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|142
1662688500000|2022-09-09 01:55:00|13289.5|13285.5|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|33
1662688800000|2022-09-09 02:00:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|83
1662689100000|2022-09-09 02:05:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|23
1662689400000|2022-09-09 02:10:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|56
1662689700000|2022-09-09 02:15:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|153
1662690000000|2022-09-09 02:20:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|49
1662690300000|2022-09-09 02:25:00|13289.5|13285.5|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|174
1662690600000|2022-09-09 02:30:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|38
1662690900000|2022-09-09 02:35:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|61
1662691200000|2022-09-09 02:40:00|||||||||31
1662691500000|2022-09-09 02:45:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|32
1662691800000|2022-09-09 02:50:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|64
1662692100000|2022-09-09 02:55:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|68
1662692400000|2022-09-09 03:00:00|||||||||9
1662692700000|2022-09-09 03:05:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|38
1662693000000|2022-09-09 03:10:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|93
1662693300000|2022-09-09 03:15:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|142
1662693600000|2022-09-09 03:20:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|54
1662693900000|2022-09-09 03:25:00|13303.6|13299.6|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|439
1662694200000|2022-09-09 03:30:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|249
1662694500000|2022-09-09 03:35:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|110
1662694800000|2022-09-09 03:40:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|47
1662695100000|2022-09-09 03:45:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|120
1662695400000|2022-09-09 03:50:00|||||||||96
1662695700000|2022-09-09 03:55:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|91
1662696000000|2022-09-09 04:00:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|272
1662696300000|2022-09-09 04:05:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|145
1662696600000|2022-09-09 04:10:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|60
1662696900000|2022-09-09 04:15:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|29
1662697200000|2022-09-09 04:20:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|75
1662697500000|2022-09-09 04:25:00|13314.5|13310.5|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|54
1662697800000|2022-09-09 04:30:00|13314.5|13310.5|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|56
1662698100000|2022-09-09 04:35:00|13317.6|13313.6|13319.2|13315.2|13320.8|13316.8|13316.1|13312.1|314
1662698400000|2022-09-09 04:40:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|35
1662698700000|2022-09-09 04:45:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|176
1662699000000|2022-09-09 04:50:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|55
1662699300000|2022-09-09 04:55:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|66
1662699600000|2022-09-09 05:00:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|42
1662699900000|2022-09-09 05:05:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|23
1662700200000|2022-09-09 05:10:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|76
1662700500000|2022-09-09 05:15:00|13314.5|13310.5|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|34
1662700800000|2022-09-09 05:20:00|||||||||45
1662701100000|2022-09-09 05:25:00|||||||||33
1662701400000|2022-09-09 05:30:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|94
1662701700000|2022-09-09 05:35:00|13314.5|13310.5|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|57
1662702000000|2022-09-09 05:40:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|60
1662702300000|2022-09-09 05:45:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|92
1662702600000|2022-09-09 05:50:00|13314.5|13310.5|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|55
1662702900000|2022-09-09 05:55:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|89
1662703200000|2022-09-09 06:00:00|13306.7|13302.7|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|311
1662703500000|2022-09-09 06:05:00|13314.5|13310.5|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|164
1662703800000|2022-09-09 06:10:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|129
1662704100000|2022-09-09 06:15:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13312.9|13308.9|136
1662704400000|2022-09-09 06:20:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|152
1662704700000|2022-09-09 06:25:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|135
1662705000000|2022-09-09 06:30:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|333
1662705300000|2022-09-09 06:35:00|13297.3|13293.3|13309.8|13305.8|13309.8|13305.8|13297.3|13293.3|237
1662705600000|2022-09-09 06:40:00|13312.9|13308.9|13322.3|13318.3|13325.4|13321.4|13309.8|13305.8|292
1662705900000|2022-09-09 06:45:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|336
1662706200000|2022-09-09 06:50:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|326
1662706500000|2022-09-09 06:55:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|236
1662706800000|2022-09-09 07:00:00|13316.1|13312.1|13319.2|13315.2|13325.4|13321.4|13316.1|13312.1|736
1662707100000|2022-09-09 07:05:00|13320.8|13316.8|13303.6|13299.6|13322.3|13318.3|13303.6|13299.6|598
1662707400000|2022-09-09 07:10:00|13300.4|13296.4|13322.3|13318.3|13322.3|13318.3|13300.4|13296.4|378
1662707700000|2022-09-09 07:15:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13306.7|13302.7|541
1662708000000|2022-09-09 07:20:00|13316.1|13312.1|13306.7|13302.7|13316.1|13312.1|13303.6|13299.6|146
1662708300000|2022-09-09 07:25:00|13309.8|13305.8|13294.2|13290.2|13312.9|13308.9|13294.2|13290.2|428
1662708600000|2022-09-09 07:30:00|13297.3|13293.3|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|401
1662708900000|2022-09-09 07:35:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13284.8|13280.8|344
1662709200000|2022-09-09 07:40:00|13292.6|13288.6|13287.9|13283.9|13294.2|13290.2|13284.8|13280.8|338
1662709500000|2022-09-09 07:45:00|13284.8|13280.8|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|304
1662709800000|2022-09-09 07:50:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|280
1662710100000|2022-09-09 07:55:00|13295.8|13291.8|13291.1|13287.1|13300.4|13296.4|13287.9|13283.9|339
1662710400000|2022-09-09 08:00:00|13292.6|13288.6|13283.3|13279.3|13294.2|13290.2|13278.6|13274.6|345
1662710700000|2022-09-09 08:05:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13278.6|13274.6|354
1662711000000|2022-09-09 08:10:00|13294.2|13290.2|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|282
1662711300000|2022-09-09 08:15:00|13302|13298|13300.4|13296.4|13302|13298|13291.1|13287.1|398
1662711600000|2022-09-09 08:20:00|13303.6|13299.6|13305.1|13301.1|13306.7|13302.7|13300.4|13296.4|333
1662711900000|2022-09-09 08:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|314
1662712200000|2022-09-09 08:30:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|312
1662712500000|2022-09-09 08:35:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|260
1662712800000|2022-09-09 08:40:00|13311.4|13307.4|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|542
1662713100000|2022-09-09 08:45:00|13316.1|13312.1|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|601
1662713400000|2022-09-09 08:50:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|200
1662713700000|2022-09-09 08:55:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13322.3|13318.3|408
1662714000000|2022-09-09 09:00:00|13330.1|13326.1|13334.8|13330.8|13337.9|13333.9|13325.4|13321.4|538
1662714300000|2022-09-09 09:05:00|13336.4|13332.4|13331.7|13327.7|13336.4|13332.4|13328.6|13324.6|221
1662714600000|2022-09-09 09:10:00|13333.3|13329.3|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|445
1662714900000|2022-09-09 09:15:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13334.8|13330.8|246
1662715200000|2022-09-09 09:20:00|13347.3|13343.3|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|453
1662715500000|2022-09-09 09:25:00|13342.6|13338.6|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|233
1662715800000|2022-09-09 09:30:00|13344.2|13340.2|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|244
1662716100000|2022-09-09 09:35:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|269
1662716400000|2022-09-09 09:40:00|13342.6|13338.6|13350.4|13346.4|13350.4|13346.4|13337.9|13333.9|388
1662716700000|2022-09-09 09:45:00|13352|13348|13350.4|13346.4|13355.1|13351.1|13347.3|13343.3|503
1662717000000|2022-09-09 09:50:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|220
1662717300000|2022-09-09 09:55:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|261
1662717600000|2022-09-09 10:00:00|13348.9|13344.9|13359.8|13355.8|13362.9|13358.9|13347.3|13343.3|422
1662717900000|2022-09-09 10:05:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|444
1662718200000|2022-09-09 10:10:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|176
1662718500000|2022-09-09 10:15:00|13359.8|13355.8|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|326
1662718800000|2022-09-09 10:20:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|186
1662719100000|2022-09-09 10:25:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|164
1662719400000|2022-09-09 10:30:00|13353.6|13349.6|13366.1|13362.1|13367.6|13363.6|13353.6|13349.6|155
1662719700000|2022-09-09 10:35:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|167
1662720000000|2022-09-09 10:40:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|301
1662720300000|2022-09-09 10:45:00|13372.3|13368.3|13381.7|13377.7|13384.8|13380.8|13372.3|13368.3|721
1662720600000|2022-09-09 10:50:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|283
1662720900000|2022-09-09 10:55:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|251
1662721200000|2022-09-09 11:00:00|13362.9|13358.9|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|304
1662721500000|2022-09-09 11:05:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|255
1662721800000|2022-09-09 11:10:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|123
1662722100000|2022-09-09 11:15:00|13367.6|13363.6|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|259
1662722400000|2022-09-09 11:20:00|13361.4|13357.4|13356.7|13352.7|13362.9|13358.9|13353.6|13349.6|648
1662722700000|2022-09-09 11:25:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|315
1662723000000|2022-09-09 11:30:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|305
1662723300000|2022-09-09 11:35:00|13352|13348|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|322
1662723600000|2022-09-09 11:40:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|313
1662723900000|2022-09-09 11:45:00|13356.7|13352.7|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|364
1662724200000|2022-09-09 11:50:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|466
1662724500000|2022-09-09 11:55:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|159
1662724800000|2022-09-09 12:00:00|13359.8|13355.8|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|441
1662725100000|2022-09-09 12:05:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|651
1662725400000|2022-09-09 12:10:00|13345.8|13341.8|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|1060
1662725700000|2022-09-09 12:15:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|1274
1662726000000|2022-09-09 12:20:00|13355.1|13351.1|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|898
1662726300000|2022-09-09 12:25:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|512
1662726600000|2022-09-09 12:30:00|13356.7|13352.7|13381.7|13377.7|13384.8|13380.8|13353.6|13349.6|2002
1662726900000|2022-09-09 12:35:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13375.4|13371.4|1737
1662727200000|2022-09-09 12:40:00|13391.1|13387.1|13384.8|13380.8|13391.1|13387.1|13378.6|13374.6|1032
1662727500000|2022-09-09 12:45:00|13381.7|13377.7|13383.3|13379.3|13384.8|13380.8|13372.3|13368.3|776
1662727800000|2022-09-09 12:50:00|13384.8|13380.8|13369.2|13365.2|13384.8|13380.8|13369.2|13365.2|1109
1662728100000|2022-09-09 12:55:00|13367.6|13363.6|13366.1|13362.1|13384.8|13380.8|13366.1|13362.1|1143
1662728400000|2022-09-09 13:00:00|13369.2|13365.2|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|1074
1662728700000|2022-09-09 13:05:00|13378.6|13374.6|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|960
1662729000000|2022-09-09 13:10:00|13372.3|13368.3|13381.7|13377.7|13387.9|13383.9|13369.2|13365.2|989
1662729300000|2022-09-09 13:15:00|13384.8|13380.8|13369.2|13365.2|13394.2|13390.2|13369.2|13365.2|1587
1662729600000|2022-09-09 13:20:00|13366.1|13362.1|13344.2|13340.2|13366.1|13362.1|13344.2|13340.2|2312
1662729900000|2022-09-09 13:25:00|13347.3|13343.3|13331.7|13327.7|13350.4|13346.4|13328.6|13324.6|2125
1662730200000|2022-09-09 13:30:00|13328.6|13324.6|13303.6|13299.6|13337.9|13333.9|13300.4|13296.4|1547
1662730500000|2022-09-09 13:35:00|13300.4|13296.4|13278.6|13274.6|13300.4|13296.4|13272.3|13268.3|2941
1662730800000|2022-09-09 13:40:00|13275.4|13271.4|13281.7|13277.7|13291.1|13287.1|13275.4|13271.4|2290
1662731100000|2022-09-09 13:45:00|13283.3|13279.3|13312.9|13308.9|13312.9|13308.9|13281.7|13277.7|1890
1662731400000|2022-09-09 13:50:00|13316.1|13312.1|13303.6|13299.6|13316.1|13312.1|13300.4|13296.4|1180
1662731700000|2022-09-09 13:55:00|13306.7|13302.7|13325.4|13321.4|13325.4|13321.4|13297.3|13293.3|1171
1662732000000|2022-09-09 14:00:00|13328.6|13324.6|13350.4|13346.4|13353.6|13349.6|13325.4|13321.4|2141
1662732300000|2022-09-09 14:05:00|13347.3|13343.3|13358.3|13354.3|13364.5|13360.5|13347.3|13343.3|2213
1662732600000|2022-09-09 14:10:00|13356.7|13352.7|13356.7|13352.7|13362.9|13358.9|13350.4|13346.4|1121
1662732900000|2022-09-09 14:15:00|13359.8|13355.8|13347.3|13343.3|13362.9|13358.9|13344.2|13340.2|1337
1662733200000|2022-09-09 14:20:00|13344.2|13340.2|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|920
1662733500000|2022-09-09 14:25:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13334.8|13330.8|832
1662733800000|2022-09-09 14:30:00|13341.1|13337.1|13347.3|13343.3|13350.4|13346.4|13337.9|13333.9|788
1662734100000|2022-09-09 14:35:00|13344.2|13340.2|13353.6|13349.6|13353.6|13349.6|13341.1|13337.1|471
1662734400000|2022-09-09 14:40:00|13356.7|13352.7|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|489
1662734700000|2022-09-09 14:45:00|13356.7|13352.7|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|1007
1662735000000|2022-09-09 14:50:00|13347.3|13343.3|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|643
1662735300000|2022-09-09 14:55:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|486
1662735600000|2022-09-09 15:00:00|13347.3|13343.3|13328.6|13324.6|13347.3|13343.3|13328.6|13324.6|1205
1662735900000|2022-09-09 15:05:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|800
1662736200000|2022-09-09 15:10:00|13327|13323|13312.9|13308.9|13327|13323|13312.9|13308.9|494
1662736500000|2022-09-09 15:15:00|13309.8|13305.8|13306.7|13302.7|13319.2|13315.2|13306.7|13302.7|973
1662736800000|2022-09-09 15:20:00|13309.8|13305.8|13325.4|13321.4|13325.4|13321.4|13306.7|13302.7|1016
1662737100000|2022-09-09 15:25:00|13328.6|13324.6|13325.4|13321.4|13334.8|13330.8|13325.4|13321.4|855
1662737400000|2022-09-09 15:30:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|521
1662737700000|2022-09-09 15:35:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|422
1662738000000|2022-09-09 15:40:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|331
1662738300000|2022-09-09 15:45:00|13337.9|13333.9|13347.3|13343.3|13353.6|13349.6|13337.9|13333.9|1074
1662738600000|2022-09-09 15:50:00|13344.2|13340.2|13334.8|13330.8|13347.3|13343.3|13334.8|13330.8|1146
1662738900000|2022-09-09 15:55:00|13331.7|13327.7|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|803
1662739200000|2022-09-09 16:00:00|13328.6|13324.6|13316.1|13312.1|13328.6|13324.6|13316.1|13312.1|624
1662739500000|2022-09-09 16:05:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|718
1662739800000|2022-09-09 16:10:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|580
1662740100000|2022-09-09 16:15:00|13303.6|13299.6|13297.3|13293.3|13306.7|13302.7|13294.2|13290.2|795
1662740400000|2022-09-09 16:20:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|625
1662740700000|2022-09-09 16:25:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|632
1662741000000|2022-09-09 16:30:00|13312.9|13308.9|13319.2|13315.2|13322.3|13318.3|13312.9|13308.9|328
1662741300000|2022-09-09 16:35:00|13316.1|13312.1|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|555
1662741600000|2022-09-09 16:40:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|439
1662741900000|2022-09-09 16:45:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13306.7|13302.7|133
1662742200000|2022-09-09 16:50:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|372
1662742500000|2022-09-09 16:55:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|446
1662742800000|2022-09-09 17:00:00|13311.4|13307.4|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|617
1662743100000|2022-09-09 17:05:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|500
1662743400000|2022-09-09 17:10:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|416
1662743700000|2022-09-09 17:15:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|516
1662744000000|2022-09-09 17:20:00|13322.3|13318.3|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|242
1662744300000|2022-09-09 17:25:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|358
1662744600000|2022-09-09 17:30:00|||||||||291
1662744900000|2022-09-09 17:35:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|152
1662745200000|2022-09-09 17:40:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|337
1662745500000|2022-09-09 17:45:00|||||||||86
1662745800000|2022-09-09 17:50:00|13320.8|13316.8|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|408
1662746100000|2022-09-09 17:55:00|13312.9|13308.9|13303.6|13299.6|13312.9|13308.9|13300.4|13296.4|860
1662746400000|2022-09-09 18:00:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|658
1662746700000|2022-09-09 18:05:00|13297.3|13293.3|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|788
1662747000000|2022-09-09 18:10:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|788
1662747300000|2022-09-09 18:15:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|515
1662747600000|2022-09-09 18:20:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|229
1662747900000|2022-09-09 18:25:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|341
1662748200000|2022-09-09 18:30:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|603
1662748500000|2022-09-09 18:35:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|251
1662748800000|2022-09-09 18:40:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|226
1662749100000|2022-09-09 18:45:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|415
1662749400000|2022-09-09 18:50:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|468
1662749700000|2022-09-09 18:55:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|1075
1662750000000|2022-09-09 19:00:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|755
1662750300000|2022-09-09 19:05:00|13297.3|13293.3|13291.1|13287.1|13297.3|13293.3|13291.1|13287.1|160
1662750600000|2022-09-09 19:10:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|489
1662750900000|2022-09-09 19:15:00|13286.4|13282.4|13281.7|13277.7|13286.4|13282.4|13281.7|13277.7|893
1662751200000|2022-09-09 19:20:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|1164
1662751500000|2022-09-09 19:25:00|13275.4|13271.4|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|469
1662751800000|2022-09-09 19:30:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|416
1662752100000|2022-09-09 19:35:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|242
1662752400000|2022-09-09 19:40:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|594
1662752700000|2022-09-09 19:45:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|807
1662753000000|2022-09-09 19:50:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|887
1662753300000|2022-09-09 19:55:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|1279
1662753600000|2022-09-09 20:00:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|948
1662753900000|2022-09-09 20:05:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|1290
1662754200000|2022-09-09 20:10:00|||||||||106
1662754500000|2022-09-09 20:15:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|131
1662754800000|2022-09-09 20:20:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|220
1662755100000|2022-09-09 20:25:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|95
1662755400000|2022-09-09 20:30:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|141
1662755700000|2022-09-09 20:35:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|205
1662756000000|2022-09-09 20:40:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|392
1662756300000|2022-09-09 20:45:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|344
1662756600000|2022-09-09 20:50:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|318
1662756900000|2022-09-09 20:55:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13302|13298|818
1662933600000|2022-09-11 22:00:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|284
1662933900000|2022-09-11 22:05:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|134
1662934200000|2022-09-11 22:10:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|152